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
- 1984-02-29 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 | $18.94 | $21.30 | 2,900 | — | — |
| 2006-12-28 | $18.75 | $21.09 | 7,400 | — | — |
| 2006-12-27 | $18.99 | $21.36 | 3,200 | — | — |
| 2006-12-26 | $18.49 | $20.79 | 400 | — | — |
| 2006-12-22 | $18.00 | $20.24 | 0 | — | — |
| 2006-12-21 | $18.00 | $20.24 | 300 | — | — |
| 2006-12-20 | $18.15 | $20.41 | 12,900 | — | — |
| 2006-12-19 | $18.15 | $20.41 | 18,600 | — | — |
| 2006-12-18 | $18.30 | $20.58 | 1,400 | — | — |
| 2006-12-15 | $18.39 | $20.68 | 1,800 | — | — |
| 2006-12-14 | $18.59 | $20.91 | 2,100 | — | — |
| 2006-12-13 | $19.12 | $21.50 | 800 | — | — |
| 2006-12-12 | $19.15 | $21.54 | 300 | — | — |
| 2006-12-11 | $19.20 | $21.59 | 300 | — | — |
| 2006-12-08 | $19.20 | $21.59 | 100 | — | — |
| 2006-12-07 | $18.51 | $20.82 | 1,200 | — | — |
| 2006-12-06 | $18.00 | $20.24 | 5,700 | — | — |
| 2006-12-05 | $18.01 | $20.25 | 3,400 | — | — |
| 2006-12-04 | $18.83 | $21.18 | 0 | — | — |
| 2006-12-01 | $18.83 | $21.18 | 2,500 | — | — |
| 2006-11-30 | $19.50 | $21.93 | 0 | — | — |
| 2006-11-29 | $19.50 | $21.93 | 0 | — | — |
| 2006-11-28 | $19.50 | $21.73 | 0 | — | — |
| 2006-11-27 | $19.50 | $21.73 | 500 | — | — |
| 2006-11-24 | $19.50 | $21.73 | 0 | — | — |
| 2006-11-22 | $19.50 | $21.73 | 1,600 | — | — |
| 2006-11-21 | $19.30 | $21.50 | 0 | — | — |
| 2006-11-20 | $19.30 | $21.50 | 500 | — | — |
| 2006-11-17 | $19.99 | $22.27 | 100 | — | — |
| 2006-11-16 | $19.54 | $21.77 | 1,100 | — | — |
| 2006-11-15 | $19.50 | $21.73 | 1,400 | — | — |
| 2006-11-14 | $19.60 | $21.84 | 1,000 | — | — |
| 2006-11-13 | $19.75 | $22.01 | 6,000 | — | — |
| 2006-11-10 | $19.99 | $22.27 | 700 | — | — |
| 2006-11-09 | $20.24 | $22.55 | 3,100 | — | — |
| 2006-11-08 | $20.05 | $22.34 | 0 | — | — |
| 2006-11-07 | $20.05 | $22.34 | 900 | — | — |
| 2006-11-06 | $19.53 | $21.76 | 400 | — | — |
| 2006-11-03 | $20.00 | $22.28 | 600 | — | — |
| 2006-11-02 | $18.95 | $21.11 | 1,100 | — | — |
| 2006-11-01 | $19.13 | $21.32 | 3,600 | — | — |
| 2006-10-31 | $17.93 | $19.98 | 2,900 | — | — |
| 2006-10-30 | $17.48 | $19.48 | 3,600 | — | — |
| 2006-10-27 | $17.69 | $19.71 | 500 | — | — |
| 2006-10-26 | $17.74 | $19.77 | 100 | — | — |
| 2006-10-25 | $17.63 | $19.64 | 1,200 | — | — |
| 2006-10-24 | $17.55 | $19.55 | 0 | — | — |
| 2006-10-23 | $17.55 | $19.55 | 1,400 | — | — |
| 2006-10-20 | $17.99 | $20.04 | 700 | — | — |
| 2006-10-19 | $17.88 | $19.92 | 3,100 | — | — |
| 2006-10-18 | $17.14 | $19.10 | 300 | — | — |
| 2006-10-17 | $17.11 | $19.06 | 100 | — | — |
| 2006-10-16 | $17.15 | $19.11 | 1,600 | — | — |
| 2006-10-13 | $17.65 | $19.67 | 500 | — | — |
| 2006-10-12 | $16.88 | $18.81 | 0 | — | — |
| 2006-10-11 | $16.88 | $18.81 | 700 | — | — |
| 2006-10-10 | $17.03 | $18.98 | 0 | — | — |
| 2006-10-09 | $17.03 | $18.98 | 0 | — | — |
| 2006-10-06 | $17.03 | $18.98 | 0 | — | — |
| 2006-10-05 | $17.03 | $18.98 | 0 | — | — |
| 2006-10-04 | $17.03 | $18.98 | 900 | — | — |
| 2006-10-03 | $16.61 | $18.51 | 1,300 | — | — |
| 2006-10-02 | $17.13 | $19.09 | 1,100 | — | — |
| 2006-09-29 | $17.15 | $19.11 | 2,200 | — | — |
| 2006-09-28 | $16.98 | $18.92 | 800 | — | — |
| 2006-09-27 | $17.11 | $19.06 | 800 | — | — |
| 2006-09-26 | $17.10 | $19.05 | 2,300 | — | — |
| 2006-09-25 | $16.84 | $18.76 | 200 | — | — |
| 2006-09-22 | $16.51 | $18.40 | 200 | — | — |
| 2006-09-21 | $16.50 | $18.38 | 1,100 | — | — |
| 2006-09-20 | $16.49 | $18.37 | 600 | — | — |
| 2006-09-19 | $16.99 | $18.93 | 0 | — | — |
| 2006-09-18 | $16.99 | $18.93 | 2,400 | — | — |
| 2006-09-15 | $16.99 | $18.93 | 1,400 | — | — |
| 2006-09-14 | $17.18 | $19.14 | 500 | — | — |
| 2006-09-13 | $17.40 | $19.39 | 900 | — | — |
| 2006-09-12 | $17.20 | $19.16 | 3,500 | — | — |
| 2006-09-11 | $16.86 | $18.79 | 500 | — | — |
| 2006-09-08 | $17.19 | $19.15 | 4,700 | — | — |
| 2006-09-07 | $17.11 | $19.06 | 97,700 | — | — |
| 2006-09-06 | $18.77 | $20.91 | 11,400 | — | — |
| 2006-09-05 | $17.15 | $19.11 | 500 | — | — |
| 2006-09-01 | $17.50 | $19.50 | 6,500 | — | — |
| 2006-08-31 | $17.55 | $19.55 | 13,200 | — | — |
| 2006-08-30 | $16.50 | $18.38 | 1,400 | — | — |
| 2006-08-29 | $15.90 | $17.64 | 0 | — | — |
| 2006-08-28 | $15.90 | $17.64 | 300 | — | — |
| 2006-08-25 | $15.90 | $17.64 | 0 | — | — |
| 2006-08-24 | $15.90 | $17.64 | 700 | — | — |
| 2006-08-23 | $16.25 | $18.03 | 0 | — | — |
| 2006-08-22 | $16.25 | $18.03 | 200 | — | — |
| 2006-08-21 | $16.50 | $18.30 | 4,800 | — | — |
| 2006-08-18 | $16.20 | $17.97 | 4,000 | — | — |
| 2006-08-17 | $16.30 | $18.08 | 200 | — | — |
| 2006-08-16 | $16.37 | $18.16 | 500 | — | — |
| 2006-08-15 | $16.36 | $18.15 | 5,900 | — | — |
| 2006-08-14 | $15.00 | $16.64 | 200 | — | — |
| 2006-08-11 | $15.03 | $16.67 | 100 | — | — |
| 2006-08-10 | $15.00 | $16.64 | 4,600 | — | — |
| 2006-08-09 | $15.22 | $16.88 | 900 | — | — |
| 2006-08-08 | $16.00 | $17.75 | 2,200 | — | — |
| 2006-08-07 | $15.06 | $16.71 | 200 | — | — |
| 2006-08-04 | $15.51 | $17.21 | 1,000 | — | — |
| 2006-08-03 | $16.25 | $18.03 | 100 | — | — |
| 2006-08-02 | $16.21 | $17.98 | 1,900 | — | — |
| 2006-08-01 | $15.94 | $17.68 | 800 | — | — |
| 2006-07-31 | $15.25 | $16.92 | 0 | — | — |
| 2006-07-28 | $15.25 | $16.92 | 0 | — | — |
| 2006-07-27 | $15.25 | $16.92 | 300 | — | — |
| 2006-07-26 | $15.24 | $16.91 | 400 | — | — |
| 2006-07-25 | $14.87 | $16.50 | 1,800 | — | — |
| 2006-07-24 | $14.58 | $16.17 | 6,000 | — | — |
| 2006-07-21 | $14.70 | $16.31 | 1,700 | — | — |
| 2006-07-20 | $14.99 | $16.63 | 3,400 | — | — |
| 2006-07-19 | $15.18 | $16.84 | 0 | — | — |
| 2006-07-18 | $15.18 | $16.84 | 6,200 | — | — |
| 2006-07-17 | $15.00 | $16.64 | 1,800 | — | — |
| 2006-07-14 | $15.05 | $16.70 | 0 | — | — |
| 2006-07-13 | $15.05 | $16.70 | 700 | — | — |
| 2006-07-12 | $15.00 | $16.64 | 2,400 | — | — |
| 2006-07-11 | $15.00 | $16.64 | 2,300 | — | — |
| 2006-07-10 | $15.44 | $17.13 | 0 | — | — |
| 2006-07-07 | $15.44 | $17.13 | 1,900 | — | — |
| 2006-07-06 | $15.04 | $16.68 | 0 | — | — |
| 2006-07-05 | $15.04 | $16.68 | 1,500 | — | — |
| 2006-07-03 | $15.42 | $17.11 | 800 | — | — |
| 2006-06-30 | $15.50 | $17.19 | 200 | — | — |
| 2006-06-29 | $15.50 | $17.19 | 1,200 | — | — |
| 2006-06-28 | $15.00 | $16.64 | 300 | — | — |
| 2006-06-27 | $15.05 | $16.70 | 0 | — | — |
| 2006-06-26 | $15.05 | $16.70 | 2,200 | — | — |
| 2006-06-23 | $15.05 | $16.70 | 700 | — | — |
| 2006-06-22 | $15.35 | $17.03 | 1,100 | — | — |
| 2006-06-21 | $15.61 | $17.32 | 400 | — | — |
| 2006-06-20 | $15.80 | $17.53 | 4,600 | — | — |
| 2006-06-19 | $14.80 | $16.42 | 1,400 | — | — |
| 2006-06-16 | $14.80 | $16.42 | 400 | — | — |
| 2006-06-15 | $14.85 | $16.47 | 500 | — | — |
| 2006-06-14 | $14.82 | $16.44 | 1,700 | — | — |
| 2006-06-13 | $15.72 | $17.44 | 0 | — | — |
| 2006-06-12 | $15.72 | $17.44 | 1,500 | — | — |
| 2006-06-09 | $15.25 | $16.92 | 0 | — | — |
| 2006-06-08 | $15.25 | $16.92 | 1,200 | — | — |
| 2006-06-07 | $15.50 | $17.19 | 700 | — | — |
| 2006-06-06 | $14.76 | $16.37 | 0 | — | — |
| 2006-06-05 | $14.76 | $16.37 | 1,000 | — | — |
| 2006-06-02 | $14.87 | $16.50 | 0 | — | — |
| 2006-06-01 | $14.87 | $16.50 | 400 | — | — |
| 2006-05-31 | $14.75 | $16.36 | 600 | — | — |
| 2006-05-30 | $15.00 | $16.64 | 2,700 | — | — |
| 2006-05-26 | $16.00 | $17.67 | 400 | — | — |
| 2006-05-25 | $15.93 | $17.59 | 1,100 | — | — |
| 2006-05-24 | $15.44 | $17.05 | 3,400 | — | — |
| 2006-05-23 | $15.53 | $17.15 | 17,600 | — | — |
| 2006-05-22 | $13.74 | $15.18 | 900 | — | — |
| 2006-05-19 | $13.75 | $15.19 | 2,900 | — | — |
| 2006-05-18 | $14.24 | $15.73 | 0 | — | — |
| 2006-05-17 | $14.24 | $15.73 | 600 | — | — |
| 2006-05-16 | $14.24 | $15.73 | 1,000 | — | — |
| 2006-05-15 | $14.49 | $16.00 | 1,700 | — | — |
| 2006-05-12 | $14.51 | $16.03 | 800 | — | — |
| 2006-05-11 | $14.70 | $16.24 | 800 | — | — |
| 2006-05-10 | $14.60 | $16.13 | 700 | — | — |
| 2006-05-09 | $14.51 | $16.03 | 400 | — | — |
| 2006-05-08 | $14.99 | $16.56 | 800 | — | — |
| 2006-05-05 | $14.62 | $16.15 | 900 | — | — |
| 2006-05-04 | $14.50 | $16.01 | 200 | — | — |
| 2006-05-03 | $14.92 | $16.48 | 0 | — | — |
| 2006-05-02 | $14.92 | $16.48 | 400 | — | — |
| 2006-05-01 | $14.50 | $16.01 | 200 | — | — |
| 2006-04-28 | $14.60 | $16.13 | 200 | — | — |
| 2006-04-27 | $14.50 | $16.01 | 2,200 | — | — |
| 2006-04-26 | $14.38 | $15.88 | 0 | — | — |
| 2006-04-25 | $14.38 | $15.88 | 0 | — | — |
| 2006-04-24 | $14.38 | $15.88 | 2,200 | — | — |
| 2006-04-21 | $15.00 | $16.57 | 0 | — | — |
| 2006-04-20 | $15.00 | $16.57 | 8,300 | — | — |
| 2006-04-19 | $14.50 | $16.01 | 0 | — | — |
| 2006-04-18 | $14.50 | $16.01 | 400 | — | — |
| 2006-04-17 | $14.20 | $15.68 | 700 | — | — |
| 2006-04-13 | $14.16 | $15.64 | 0 | — | — |
| 2006-04-12 | $14.16 | $15.64 | 0 | — | — |
| 2006-04-11 | $14.16 | $15.64 | 300 | — | — |
| 2006-04-10 | $14.15 | $15.63 | 100 | — | — |
| 2006-04-07 | $13.84 | $15.29 | 2,400 | — | — |
| 2006-04-06 | $14.20 | $15.68 | 0 | — | — |
| 2006-04-05 | $14.20 | $15.68 | 0 | — | — |
| 2006-04-04 | $14.20 | $15.68 | 0 | — | — |
| 2006-04-03 | $14.20 | $15.68 | 12,700 | — | — |
| 2006-03-31 | $14.11 | $15.58 | 1,000 | — | — |
| 2006-03-30 | $14.00 | $15.46 | 4,300 | — | — |
| 2006-03-29 | $13.95 | $15.41 | 2,000 | — | — |
| 2006-03-28 | $13.82 | $15.26 | 13,000 | — | — |
| 2006-03-27 | $13.21 | $14.59 | 21,600 | — | — |
| 2006-03-24 | $15.40 | $17.01 | 800 | — | — |
| 2006-03-23 | $15.40 | $17.01 | 200 | — | — |
| 2006-03-22 | $15.01 | $16.58 | 800 | — | — |
| 2006-03-21 | $15.44 | $17.05 | 0 | — | — |
| 2006-03-20 | $15.44 | $17.05 | 100 | — | — |
| 2006-03-17 | $15.99 | $17.66 | 2,400 | — | — |
| 2006-03-16 | $15.81 | $17.46 | 0 | — | — |
| 2006-03-15 | $15.81 | $17.46 | 200 | — | — |
| 2006-03-14 | $15.50 | $17.12 | 0 | — | — |
| 2006-03-13 | $15.50 | $17.12 | 700 | — | — |
| 2006-03-10 | $15.48 | $17.10 | 0 | — | — |
| 2006-03-09 | $15.48 | $17.10 | 1,000 | — | — |
| 2006-03-08 | $15.30 | $16.90 | 900 | — | — |
| 2006-03-07 | $15.02 | $16.59 | 300 | — | — |
| 2006-03-06 | $15.05 | $16.62 | 200 | — | — |
| 2006-03-03 | $15.00 | $16.57 | 0 | — | — |
| 2006-03-02 | $15.00 | $16.57 | 1,200 | — | — |
| 2006-03-01 | $15.05 | $16.62 | 4,900 | — | — |
| 2006-02-28 | $15.00 | $16.57 | 0 | — | — |
| 2006-02-27 | $15.00 | $16.57 | 0 | — | — |
| 2006-02-24 | $15.00 | $16.49 | 2,500 | — | — |
| 2006-02-23 | $15.00 | $16.49 | 2,100 | — | — |
| 2006-02-22 | $15.00 | $16.49 | 2,400 | — | — |
| 2006-02-21 | $14.77 | $16.24 | 2,000 | — | — |
| 2006-02-17 | $15.00 | $16.49 | 2,900 | — | — |
| 2006-02-16 | $15.00 | $16.49 | 900 | — | — |
| 2006-02-15 | $14.70 | $16.16 | 700 | — | — |
| 2006-02-14 | $15.00 | $16.49 | 1,500 | — | — |
| 2006-02-13 | $14.98 | $16.47 | 2,700 | — | — |
| 2006-02-10 | $14.50 | $15.94 | 3,900 | — | — |
| 2006-02-09 | $14.25 | $15.67 | 13,800 | — | — |
| 2006-02-08 | $15.98 | $17.57 | 300 | — | — |
| 2006-02-07 | $16.00 | $17.59 | 2,000 | — | — |
| 2006-02-06 | $16.00 | $17.59 | 2,400 | — | — |
| 2006-02-03 | $16.60 | $18.25 | 2,800 | — | — |
| 2006-02-02 | $16.42 | $18.05 | 12,000 | — | — |
| 2006-02-01 | $16.00 | $17.59 | 5,100 | — | — |
| 2006-01-31 | $15.99 | $17.58 | 200 | — | — |
| 2006-01-30 | $15.50 | $17.04 | 100 | — | — |
| 2006-01-27 | $15.15 | $16.65 | 0 | — | — |
| 2006-01-26 | $15.15 | $16.65 | 900 | — | — |
| 2006-01-25 | $15.00 | $16.49 | 700 | — | — |
| 2006-01-24 | $14.76 | $16.23 | 0 | — | — |
| 2006-01-23 | $14.76 | $16.23 | 0 | — | — |
| 2006-01-20 | $14.76 | $16.23 | 1,000 | — | — |
| 2006-01-19 | $14.77 | $16.24 | 1,300 | — | — |
| 2006-01-18 | $15.62 | $17.17 | 1,600 | — | — |
| 2006-01-17 | $15.19 | $16.70 | 1,300 | — | — |
| 2006-01-13 | $15.42 | $16.95 | 0 | — | — |
| 2006-01-12 | $15.42 | $16.95 | 1,100 | — | — |
| 2006-01-11 | $15.50 | $17.04 | 0 | — | — |
| 2006-01-10 | $15.50 | $17.04 | 1,600 | — | — |
| 2006-01-09 | $16.00 | $17.59 | 5,700 | — | — |
| 2006-01-06 | $15.36 | $16.89 | 3,300 | — | — |
| 2006-01-05 | $14.94 | $16.42 | 0 | — | — |
| 2006-01-04 | $14.94 | $16.42 | 800 | — | — |
| 2006-01-03 | $15.00 | $16.49 | 7,200 | — | — |