Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-10-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $19.30 | $20.45 | 200 | — | — |
| 2006-12-28 | $19.42 | $20.58 | 1,000 | — | — |
| 2006-12-27 | $19.46 | $20.62 | 1,800 | — | — |
| 2006-12-26 | $19.56 | $20.62 | 800 | — | — |
| 2006-12-22 | $19.51 | $20.57 | 0 | — | — |
| 2006-12-21 | $19.51 | $20.57 | 600 | — | — |
| 2006-12-20 | $19.75 | $20.82 | 2,600 | — | — |
| 2006-12-19 | $19.73 | $20.80 | 0 | — | — |
| 2006-12-18 | $19.73 | $20.80 | 0 | — | — |
| 2006-12-15 | $19.73 | $20.80 | 2,000 | — | — |
| 2006-12-14 | $19.74 | $20.81 | 1,600 | — | — |
| 2006-12-13 | $19.70 | $20.76 | 2,800 | — | — |
| 2006-12-12 | $19.56 | $20.62 | 0 | — | — |
| 2006-12-11 | $19.56 | $20.62 | 600 | — | — |
| 2006-12-08 | $19.42 | $20.47 | 2,200 | — | — |
| 2006-12-07 | $19.35 | $20.40 | 3,000 | — | — |
| 2006-12-06 | $19.58 | $20.64 | 400 | — | — |
| 2006-12-05 | $19.45 | $20.51 | 0 | — | — |
| 2006-12-04 | $19.45 | $20.51 | 5,400 | — | — |
| 2006-12-01 | $19.32 | $20.36 | 2,000 | — | — |
| 2006-11-30 | $19.35 | $20.40 | 4,200 | — | — |
| 2006-11-29 | $19.14 | $20.18 | 1,200 | — | — |
| 2006-11-28 | $19.09 | $20.13 | 6,000 | — | — |
| 2006-11-27 | $19.08 | $20.12 | 800 | — | — |
| 2006-11-24 | $19.24 | $20.28 | 200 | — | — |
| 2006-11-22 | $19.33 | $20.37 | 3,800 | — | — |
| 2006-11-21 | $19.28 | $20.33 | 15,000 | — | — |
| 2006-11-20 | $19.38 | $20.43 | 13,600 | — | — |
| 2006-11-17 | $19.20 | $20.24 | 0 | — | — |
| 2006-11-16 | $19.20 | $20.24 | 3,400 | — | — |
| 2006-11-15 | $19.19 | $20.23 | 2,000 | — | — |
| 2006-11-14 | $18.91 | $19.94 | 1,200 | — | — |
| 2006-11-13 | $18.76 | $19.78 | 2,600 | — | — |
| 2006-11-10 | $18.70 | $19.72 | 1,400 | — | — |
| 2006-11-09 | $18.53 | $19.53 | 0 | — | — |
| 2006-11-08 | $18.53 | $19.53 | 200 | — | — |
| 2006-11-07 | $18.46 | $19.46 | 5,000 | — | — |
| 2006-11-06 | $18.63 | $19.64 | 0 | — | — |
| 2006-11-03 | $18.63 | $19.64 | 0 | — | — |
| 2006-11-02 | $18.63 | $19.64 | 0 | — | — |
| 2006-11-01 | $18.63 | $19.64 | 0 | — | — |
| 2006-10-31 | $18.63 | $19.64 | 1,400 | — | — |
| 2006-10-30 | $18.45 | $19.45 | 0 | — | — |
| 2006-10-27 | $18.45 | $19.45 | 0 | — | — |
| 2006-10-26 | $18.45 | $19.45 | 1,000 | — | — |
| 2006-10-25 | $18.39 | $19.38 | 600 | — | — |
| 2006-10-24 | $18.54 | $19.55 | 0 | — | — |
| 2006-10-23 | $18.54 | $19.55 | 400 | — | — |
| 2006-10-20 | $18.50 | $19.50 | 1,000 | — | — |
| 2006-10-19 | $18.58 | $19.59 | 0 | — | — |
| 2006-10-18 | $18.58 | $19.59 | 2,200 | — | — |
| 2006-10-17 | $18.50 | $19.50 | 1,000 | — | — |
| 2006-10-16 | $18.36 | $19.35 | 600 | — | — |
| 2006-10-13 | $18.78 | $19.80 | 0 | — | — |
| 2006-10-12 | $18.78 | $19.80 | 0 | — | — |
| 2006-10-11 | $18.78 | $19.80 | 0 | — | — |
| 2006-10-10 | $18.78 | $19.80 | 0 | — | — |
| 2006-10-09 | $18.78 | $19.80 | 800 | — | — |
| 2006-10-06 | $18.76 | $19.78 | 600 | — | — |
| 2006-10-05 | $18.80 | $19.82 | 9,000 | — | — |
| 2006-10-04 | $18.87 | $19.89 | 6,000 | — | — |
| 2006-10-03 | $18.80 | $19.72 | 4,800 | — | — |
| 2006-10-02 | $18.87 | $19.80 | 4,000 | — | — |
| 2006-09-29 | $18.90 | $19.83 | 12,000 | — | — |
| 2006-09-28 | $18.58 | $19.49 | 20,200 | — | — |
| 2006-09-27 | $19.17 | $20.11 | 8,600 | — | — |
| 2006-09-26 | $18.43 | $19.34 | 1,000 | — | — |
| 2006-09-25 | $18.40 | $19.31 | 800 | — | — |
| 2006-09-22 | $18.36 | $19.26 | 0 | — | — |
| 2006-09-21 | $18.36 | $19.26 | 0 | — | — |
| 2006-09-20 | $18.36 | $19.26 | 400 | — | — |
| 2006-09-19 | $18.29 | $19.19 | 0 | — | — |
| 2006-09-18 | $18.29 | $19.19 | 4,200 | — | — |
| 2006-09-15 | $18.42 | $19.33 | 2,200 | — | — |
| 2006-09-14 | $18.28 | $19.18 | 2,400 | — | — |
| 2006-09-13 | $18.41 | $19.32 | 4,200 | — | — |
| 2006-09-12 | $18.25 | $19.15 | 5,800 | — | — |
| 2006-09-11 | $18.21 | $19.10 | 5,600 | — | — |
| 2006-09-08 | $18.33 | $19.24 | 400 | — | — |
| 2006-09-07 | $18.17 | $19.06 | 600 | — | — |
| 2006-09-06 | $18.16 | $19.05 | 400 | — | — |
| 2006-09-05 | $18.23 | $19.12 | 0 | — | — |
| 2006-09-01 | $18.23 | $19.12 | 400 | — | — |
| 2006-08-31 | $18.13 | $19.02 | 1,200 | — | — |
| 2006-08-30 | $17.93 | $18.81 | 3,600 | — | — |
| 2006-08-29 | $18.03 | $18.91 | 600 | — | — |
| 2006-08-28 | $17.76 | $18.64 | 1,800 | — | — |
| 2006-08-25 | $17.75 | $18.63 | 3,200 | — | — |
| 2006-08-24 | $17.85 | $18.73 | 200 | — | — |
| 2006-08-23 | $17.85 | $18.73 | 1,600 | — | — |
| 2006-08-22 | $18.00 | $18.89 | 7,600 | — | — |
| 2006-08-21 | $17.83 | $18.70 | 5,800 | — | — |
| 2006-08-18 | $17.73 | $18.60 | 200 | — | — |
| 2006-08-17 | $17.74 | $18.61 | 400 | — | — |
| 2006-08-16 | $17.84 | $18.72 | 2,000 | — | — |
| 2006-08-15 | $17.75 | $18.62 | 600 | — | — |
| 2006-08-14 | $17.84 | $18.72 | 3,200 | — | — |
| 2006-08-11 | $17.83 | $18.71 | 1,000 | — | — |
| 2006-08-10 | $17.76 | $18.63 | 1,400 | — | — |
| 2006-08-09 | $17.80 | $18.68 | 5,000 | — | — |
| 2006-08-08 | $17.62 | $18.48 | 1,200 | — | — |
| 2006-08-07 | $17.51 | $18.38 | 2,800 | — | — |
| 2006-08-04 | $17.44 | $18.30 | 0 | — | — |
| 2006-08-03 | $17.44 | $18.30 | 0 | — | — |
| 2006-08-02 | $17.44 | $18.30 | 1,400 | — | — |
| 2006-08-01 | $17.64 | $18.50 | 2,600 | — | — |
| 2006-07-31 | $17.49 | $18.35 | 20,200 | — | — |
| 2006-07-28 | $17.41 | $18.27 | 0 | — | — |
| 2006-07-27 | $17.41 | $18.27 | 1,600 | — | — |
| 2006-07-26 | $17.40 | $18.26 | 800 | — | — |
| 2006-07-25 | $17.63 | $18.49 | 1,200 | — | — |
| 2006-07-24 | $17.36 | $18.21 | 1,200 | — | — |
| 2006-07-21 | $17.36 | $18.21 | 0 | — | — |
| 2006-07-20 | $17.36 | $18.21 | 6,000 | — | — |
| 2006-07-19 | $17.33 | $18.18 | 2,000 | — | — |
| 2006-07-18 | $17.15 | $17.99 | 0 | — | — |
| 2006-07-17 | $17.15 | $17.99 | 4,400 | — | — |
| 2006-07-14 | $17.23 | $18.07 | 600 | — | — |
| 2006-07-13 | $17.30 | $18.15 | 400 | — | — |
| 2006-07-12 | $17.36 | $18.21 | 1,000 | — | — |
| 2006-07-11 | $17.33 | $18.18 | 2,000 | — | — |
| 2006-07-10 | $17.17 | $18.02 | 400 | — | — |
| 2006-07-07 | $17.06 | $17.89 | 0 | — | — |
| 2006-07-06 | $17.06 | $17.89 | 2,000 | — | — |
| 2006-07-05 | $16.70 | $17.52 | 3,200 | — | — |
| 2006-07-03 | $16.80 | $17.53 | 7,600 | — | — |
| 2006-06-30 | $16.72 | $17.45 | 0 | — | — |
| 2006-06-29 | $16.72 | $17.45 | 400 | — | — |
| 2006-06-28 | $16.71 | $17.44 | 4,200 | — | — |
| 2006-06-27 | $16.26 | $16.97 | 4,800 | — | — |
| 2006-06-26 | $16.35 | $17.06 | 0 | — | — |
| 2006-06-23 | $16.35 | $17.06 | 0 | — | — |
| 2006-06-22 | $16.35 | $17.06 | 10,200 | — | — |
| 2006-06-21 | $16.41 | $17.13 | 0 | — | — |
| 2006-06-20 | $16.41 | $17.13 | 0 | — | — |
| 2006-06-19 | $16.41 | $17.13 | 400 | — | — |
| 2006-06-16 | $16.58 | $17.30 | 2,000 | — | — |
| 2006-06-15 | $16.43 | $17.15 | 0 | — | — |
| 2006-06-14 | $16.43 | $17.15 | 0 | — | — |
| 2006-06-13 | $16.43 | $17.15 | 1,600 | — | — |
| 2006-06-12 | $16.71 | $17.43 | 1,000 | — | — |
| 2006-06-09 | $16.65 | $17.38 | 5,400 | — | — |
| 2006-06-08 | $16.58 | $17.31 | 600 | — | — |
| 2006-06-07 | $16.86 | $17.60 | 5,400 | — | — |
| 2006-06-06 | $16.70 | $17.43 | 4,800 | — | — |
| 2006-06-05 | $16.95 | $17.69 | 400 | — | — |
| 2006-06-02 | $17.42 | $18.18 | 0 | — | — |
| 2006-06-01 | $17.42 | $18.18 | 0 | — | — |
| 2006-05-31 | $17.42 | $18.18 | 0 | — | — |
| 2006-05-30 | $17.42 | $18.18 | 0 | — | — |
| 2006-05-26 | $17.42 | $18.18 | 0 | — | — |
| 2006-05-25 | $17.42 | $18.18 | 4,800 | — | — |
| 2006-05-24 | $17.28 | $18.03 | 0 | — | — |
| 2006-05-23 | $17.28 | $18.03 | 1,600 | — | — |
| 2006-05-22 | $17.46 | $18.22 | 0 | — | — |
| 2006-05-19 | $17.46 | $18.22 | 14,400 | — | — |
| 2006-05-18 | $17.30 | $18.05 | 600 | — | — |
| 2006-05-17 | $17.46 | $18.22 | 1,400 | — | — |
| 2006-05-16 | $17.54 | $18.30 | 1,000 | — | — |
| 2006-05-15 | $17.42 | $18.18 | 400 | — | — |
| 2006-05-12 | $17.25 | $18.00 | 1,200 | — | — |
| 2006-05-11 | $17.33 | $18.09 | 200 | — | — |
| 2006-05-10 | $17.49 | $18.25 | 2,000 | — | — |
| 2006-05-09 | $17.54 | $18.30 | 13,000 | — | — |
| 2006-05-08 | $17.51 | $18.28 | 200 | — | — |
| 2006-05-05 | $17.50 | $18.26 | 1,800 | — | — |
| 2006-05-04 | $17.30 | $18.05 | 600 | — | — |
| 2006-05-03 | $17.20 | $17.95 | 2,600 | — | — |
| 2006-05-02 | $17.58 | $18.35 | 1,400 | — | — |
| 2006-05-01 | $17.44 | $18.20 | 0 | — | — |
| 2006-04-28 | $17.44 | $18.20 | 400 | — | — |
| 2006-04-27 | $17.50 | $18.26 | 15,800 | — | — |
| 2006-04-26 | $17.35 | $18.11 | 1,000 | — | — |
| 2006-04-25 | $17.18 | $17.93 | 6,000 | — | — |
| 2006-04-24 | $17.13 | $17.87 | 0 | — | — |
| 2006-04-21 | $17.13 | $17.87 | 2,000 | — | — |
| 2006-04-20 | $16.95 | $17.69 | 6,000 | — | — |
| 2006-04-19 | $16.75 | $17.49 | 2,800 | — | — |
| 2006-04-18 | $16.63 | $17.35 | 400 | — | — |
| 2006-04-17 | $16.63 | $17.35 | 4,800 | — | — |
| 2006-04-13 | $16.70 | $17.42 | 4,200 | — | — |
| 2006-04-12 | $16.79 | $17.52 | 2,000 | — | — |
| 2006-04-11 | $16.86 | $17.60 | 11,600 | — | — |
| 2006-04-10 | $17.00 | $17.74 | 1,000 | — | — |
| 2006-04-07 | $16.86 | $17.60 | 0 | — | — |
| 2006-04-06 | $16.86 | $17.60 | 2,200 | — | — |
| 2006-04-05 | $17.00 | $17.75 | 6,200 | — | — |
| 2006-04-04 | $16.93 | $17.67 | 400 | — | — |
| 2006-04-03 | $16.90 | $17.64 | 2,600 | — | — |
| 2006-03-31 | $16.88 | $17.61 | 1,800 | — | — |
| 2006-03-30 | $16.90 | $17.64 | 400 | — | — |
| 2006-03-29 | $17.04 | $17.68 | 2,000 | — | — |
| 2006-03-28 | $16.91 | $17.55 | 2,200 | — | — |
| 2006-03-27 | $17.00 | $17.65 | 35,800 | — | — |
| 2006-03-24 | $17.43 | $18.10 | 2,600 | — | — |
| 2006-03-23 | $17.40 | $18.06 | 6,600 | — | — |
| 2006-03-22 | $17.36 | $18.02 | 15,600 | — | — |
| 2006-03-21 | $17.37 | $18.03 | 3,200 | — | — |
| 2006-03-20 | $16.98 | $17.62 | 8,000 | — | — |
| 2006-03-17 | $16.95 | $17.60 | 1,200 | — | — |
| 2006-03-16 | $17.05 | $17.70 | 4,600 | — | — |
| 2006-03-15 | $16.89 | $17.53 | 1,800 | — | — |
| 2006-03-14 | $16.90 | $17.54 | 600 | — | — |
| 2006-03-13 | $16.88 | $17.52 | 1,800 | — | — |
| 2006-03-10 | $16.70 | $17.34 | 6,600 | — | — |
| 2006-03-09 | $16.65 | $17.28 | 4,400 | — | — |
| 2006-03-08 | $16.45 | $17.08 | 0 | — | — |
| 2006-03-07 | $16.45 | $17.08 | 200 | — | — |
| 2006-03-06 | $16.35 | $16.97 | 400 | — | — |
| 2006-03-03 | $16.35 | $16.97 | 0 | — | — |
| 2006-03-02 | $16.35 | $16.97 | 4,800 | — | — |
| 2006-03-01 | $16.40 | $17.02 | 400 | — | — |
| 2006-02-28 | $16.51 | $17.14 | 400 | — | — |
| 2006-02-27 | $16.51 | $17.14 | 3,200 | — | — |
| 2006-02-24 | $16.75 | $17.39 | 2,400 | — | — |
| 2006-02-23 | $16.58 | $17.22 | 2,800 | — | — |
| 2006-02-22 | $16.45 | $17.08 | 7,800 | — | — |
| 2006-02-21 | $16.38 | $17.00 | 0 | — | — |
| 2006-02-17 | $16.38 | $17.00 | 8,800 | — | — |
| 2006-02-16 | $16.12 | $16.73 | 9,000 | — | — |
| 2006-02-15 | $15.99 | $16.60 | 3,400 | — | — |
| 2006-02-14 | $15.90 | $16.51 | 600 | — | — |
| 2006-02-13 | $15.70 | $16.30 | 200 | — | — |
| 2006-02-10 | $15.60 | $16.19 | 3,200 | — | — |
| 2006-02-09 | $15.66 | $16.26 | 7,600 | — | — |
| 2006-02-08 | $15.50 | $16.09 | 600 | — | — |
| 2006-02-07 | $15.25 | $15.83 | 2,400 | — | — |
| 2006-02-06 | $15.22 | $15.79 | 2,600 | — | — |
| 2006-02-03 | $15.14 | $15.71 | 3,600 | — | — |
| 2006-02-02 | $15.28 | $15.86 | 0 | — | — |
| 2006-02-01 | $15.28 | $15.86 | 600 | — | — |
| 2006-01-31 | $15.05 | $15.62 | 1,600 | — | — |
| 2006-01-30 | $15.45 | $16.04 | 1,400 | — | — |
| 2006-01-27 | $15.43 | $16.01 | 1,800 | — | — |
| 2006-01-26 | $15.35 | $15.93 | 1,400 | — | — |
| 2006-01-25 | $15.40 | $15.99 | 22,000 | — | — |
| 2006-01-24 | $15.50 | $16.09 | 6,200 | — | — |
| 2006-01-23 | $15.50 | $16.09 | 2,000 | — | — |
| 2006-01-20 | $15.28 | $15.86 | 7,400 | — | — |
| 2006-01-19 | $15.35 | $15.93 | 0 | — | — |
| 2006-01-18 | $15.35 | $15.93 | 200 | — | — |
| 2006-01-17 | $15.34 | $15.92 | 0 | — | — |
| 2006-01-13 | $15.34 | $15.92 | 5,800 | — | — |
| 2006-01-12 | $15.20 | $15.78 | 5,600 | — | — |
| 2006-01-11 | $15.10 | $15.68 | 800 | — | — |
| 2006-01-10 | $15.50 | $16.09 | 400 | — | — |
| 2006-01-09 | $15.95 | $16.56 | 0 | — | — |
| 2006-01-06 | $15.95 | $16.56 | 0 | — | — |
| 2006-01-05 | $15.95 | $16.56 | 0 | — | — |
| 2006-01-04 | $15.95 | $16.56 | 3,200 | — | — |
| 2006-01-03 | $15.43 | $16.01 | 4,200 | — | — |