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
- 1998-03-04 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 | $19.09 | $23.67 | 825 | — | — |
| 2006-12-28 | $18.70 | $23.18 | 0 | — | — |
| 2006-12-27 | $18.70 | $23.18 | 9,405 | — | — |
| 2006-12-26 | $19.15 | $23.74 | 165 | — | — |
| 2006-12-22 | $18.79 | $23.29 | 8,250 | — | — |
| 2006-12-21 | $18.70 | $23.19 | 2,145 | — | — |
| 2006-12-20 | $18.94 | $23.48 | 5,610 | — | — |
| 2006-12-19 | $18.79 | $23.29 | 0 | — | — |
| 2006-12-18 | $18.79 | $23.29 | 495 | — | — |
| 2006-12-15 | $18.64 | $23.10 | 0 | — | — |
| 2006-12-14 | $18.64 | $23.10 | 495 | — | — |
| 2006-12-13 | $18.79 | $23.29 | 0 | — | — |
| 2006-12-12 | $18.79 | $23.29 | 0 | — | — |
| 2006-12-11 | $18.79 | $23.29 | 0 | — | — |
| 2006-12-08 | $18.79 | $23.29 | 0 | — | — |
| 2006-12-07 | $18.79 | $23.29 | 0 | — | — |
| 2006-12-06 | $18.79 | $23.29 | 0 | — | — |
| 2006-12-05 | $18.79 | $23.29 | 0 | — | — |
| 2006-12-04 | $18.79 | $23.29 | 0 | — | — |
| 2006-12-01 | $18.79 | $23.29 | 330 | — | — |
| 2006-11-30 | $18.73 | $23.22 | 0 | — | — |
| 2006-11-29 | $18.73 | $23.22 | 0 | — | — |
| 2006-11-28 | $18.73 | $23.22 | 0 | — | — |
| 2006-11-27 | $18.73 | $23.22 | 0 | — | — |
| 2006-11-24 | $18.73 | $23.22 | 0 | — | — |
| 2006-11-22 | $18.73 | $23.22 | 0 | — | — |
| 2006-11-21 | $18.73 | $23.22 | 0 | — | — |
| 2006-11-20 | $18.73 | $23.22 | 1,650 | — | — |
| 2006-11-17 | $18.94 | $23.48 | 0 | — | — |
| 2006-11-16 | $18.94 | $23.48 | 0 | — | — |
| 2006-11-15 | $18.94 | $23.48 | 0 | — | — |
| 2006-11-14 | $18.94 | $23.48 | 0 | — | — |
| 2006-11-13 | $18.94 | $23.48 | 0 | — | — |
| 2006-11-10 | $18.94 | $23.48 | 0 | — | — |
| 2006-11-09 | $18.94 | $23.48 | 0 | — | — |
| 2006-11-08 | $18.94 | $23.48 | 3,465 | — | — |
| 2006-11-07 | $18.79 | $23.29 | 0 | — | — |
| 2006-11-06 | $18.79 | $23.29 | 4,125 | — | — |
| 2006-11-03 | $18.95 | $23.49 | 0 | — | — |
| 2006-11-02 | $18.95 | $23.49 | 825 | — | — |
| 2006-11-01 | $18.82 | $23.33 | 0 | — | — |
| 2006-10-31 | $18.82 | $23.33 | 1,650 | — | — |
| 2006-10-30 | $18.76 | $23.25 | 18,810 | — | — |
| 2006-10-27 | $18.78 | $23.28 | 990 | — | — |
| 2006-10-26 | $18.32 | $22.71 | 330 | — | — |
| 2006-10-25 | $18.52 | $22.95 | 0 | — | — |
| 2006-10-24 | $18.52 | $22.95 | 5,115 | — | — |
| 2006-10-23 | $18.48 | $22.92 | 990 | — | — |
| 2006-10-20 | $18.94 | $23.48 | 6,930 | — | — |
| 2006-10-19 | $19.20 | $23.80 | 660 | — | — |
| 2006-10-18 | $18.81 | $23.32 | 1,485 | — | — |
| 2006-10-17 | $18.91 | $23.44 | 0 | — | — |
| 2006-10-16 | $18.91 | $23.44 | 0 | — | — |
| 2006-10-13 | $18.91 | $23.44 | 1,485 | — | — |
| 2006-10-12 | $18.91 | $23.44 | 2,145 | — | — |
| 2006-10-11 | $18.78 | $23.12 | 330 | — | — |
| 2006-10-10 | $18.85 | $23.22 | 0 | — | — |
| 2006-10-09 | $18.85 | $23.22 | 0 | — | — |
| 2006-10-06 | $18.85 | $23.22 | 0 | — | — |
| 2006-10-05 | $18.85 | $23.22 | 0 | — | — |
| 2006-10-04 | $18.85 | $23.22 | 0 | — | — |
| 2006-10-03 | $18.85 | $23.22 | 0 | — | — |
| 2006-10-02 | $18.85 | $23.22 | 0 | — | — |
| 2006-09-29 | $18.85 | $23.22 | 0 | — | — |
| 2006-09-28 | $18.85 | $23.22 | 0 | — | — |
| 2006-09-27 | $18.85 | $23.22 | 0 | — | — |
| 2006-09-26 | $18.85 | $23.22 | 0 | — | — |
| 2006-09-25 | $18.85 | $23.22 | 495 | — | — |
| 2006-09-22 | $19.39 | $23.88 | 165 | — | — |
| 2006-09-21 | $19.39 | $23.88 | 660 | — | — |
| 2006-09-20 | $19.39 | $23.88 | 6,270 | — | — |
| 2006-09-19 | $18.86 | $23.22 | 6,600 | — | — |
| 2006-09-18 | $18.83 | $23.19 | 0 | — | — |
| 2006-09-15 | $18.83 | $23.19 | 0 | — | — |
| 2006-09-14 | $18.83 | $23.19 | 0 | — | — |
| 2006-09-13 | $18.83 | $23.19 | 0 | — | — |
| 2006-09-12 | $18.83 | $23.19 | 0 | — | — |
| 2006-09-11 | $18.83 | $23.19 | 330 | — | — |
| 2006-09-08 | $19.33 | $23.81 | 0 | — | — |
| 2006-09-07 | $19.33 | $23.81 | 2,145 | — | — |
| 2006-09-06 | $19.39 | $23.88 | 14,190 | — | — |
| 2006-09-05 | $19.15 | $23.58 | 0 | — | — |
| 2006-09-01 | $19.15 | $23.58 | 0 | — | — |
| 2006-08-31 | $19.15 | $23.58 | 0 | — | — |
| 2006-08-30 | $19.15 | $23.58 | 6,435 | — | — |
| 2006-08-29 | $18.99 | $23.39 | 1,155 | — | — |
| 2006-08-28 | $18.99 | $23.39 | 0 | — | — |
| 2006-08-25 | $18.99 | $23.39 | 0 | — | — |
| 2006-08-24 | $18.99 | $23.39 | 1,155 | — | — |
| 2006-08-23 | $18.99 | $23.39 | 495 | — | — |
| 2006-08-22 | $19.09 | $23.51 | 0 | — | — |
| 2006-08-21 | $19.09 | $23.51 | 825 | — | — |
| 2006-08-18 | $18.99 | $23.39 | 1,320 | — | — |
| 2006-08-17 | $18.99 | $23.39 | 0 | — | — |
| 2006-08-16 | $18.99 | $23.39 | 2,640 | — | — |
| 2006-08-15 | $18.99 | $23.39 | 165 | — | — |
| 2006-08-14 | $19.24 | $23.69 | 495 | — | — |
| 2006-08-11 | $18.97 | $23.36 | 165 | — | — |
| 2006-08-10 | $18.97 | $23.36 | 0 | — | — |
| 2006-08-09 | $18.97 | $23.36 | 495 | — | — |
| 2006-08-08 | $18.97 | $23.36 | 165 | — | — |
| 2006-08-07 | $19.27 | $23.73 | 0 | — | — |
| 2006-08-04 | $19.27 | $23.73 | 0 | — | — |
| 2006-08-03 | $19.27 | $23.73 | 330 | — | — |
| 2006-08-02 | $19.27 | $23.73 | 3,300 | — | — |
| 2006-08-01 | $19.24 | $23.69 | 0 | — | — |
| 2006-07-31 | $19.24 | $23.69 | 0 | — | — |
| 2006-07-28 | $19.24 | $23.69 | 0 | — | — |
| 2006-07-27 | $19.24 | $23.69 | 1,815 | — | — |
| 2006-07-26 | $18.95 | $23.33 | 0 | — | — |
| 2006-07-25 | $18.95 | $23.33 | 330 | — | — |
| 2006-07-24 | $19.24 | $23.69 | 330 | — | — |
| 2006-07-21 | $18.94 | $23.32 | 0 | — | — |
| 2006-07-20 | $18.94 | $23.32 | 165 | — | — |
| 2006-07-19 | $18.94 | $23.32 | 330 | — | — |
| 2006-07-18 | $18.94 | $23.32 | 0 | — | — |
| 2006-07-17 | $18.94 | $23.32 | 990 | — | — |
| 2006-07-14 | $19.24 | $23.69 | 0 | — | — |
| 2006-07-13 | $19.24 | $23.69 | 660 | — | — |
| 2006-07-12 | $18.94 | $23.32 | 1,815 | — | — |
| 2006-07-11 | $19.07 | $23.32 | 165 | — | — |
| 2006-07-10 | $19.39 | $23.72 | 825 | — | — |
| 2006-07-07 | $19.07 | $23.32 | 0 | — | — |
| 2006-07-06 | $19.07 | $23.32 | 165 | — | — |
| 2006-07-05 | $19.39 | $23.72 | 0 | — | — |
| 2006-07-03 | $19.39 | $23.72 | 1,650 | — | — |
| 2006-06-30 | $19.07 | $23.32 | 0 | — | — |
| 2006-06-29 | $19.07 | $23.32 | 0 | — | — |
| 2006-06-28 | $19.07 | $23.32 | 0 | — | — |
| 2006-06-27 | $19.07 | $23.32 | 165 | — | — |
| 2006-06-26 | $19.36 | $23.68 | 0 | — | — |
| 2006-06-23 | $19.36 | $23.68 | 660 | — | — |
| 2006-06-22 | $19.07 | $23.32 | 0 | — | — |
| 2006-06-21 | $19.07 | $23.32 | 495 | — | — |
| 2006-06-20 | $19.21 | $23.50 | 2,640 | — | — |
| 2006-06-19 | $19.39 | $23.72 | 0 | — | — |
| 2006-06-16 | $19.39 | $23.72 | 495 | — | — |
| 2006-06-15 | $19.03 | $23.28 | 0 | — | — |
| 2006-06-14 | $19.03 | $23.28 | 660 | — | — |
| 2006-06-13 | $19.36 | $23.68 | 0 | — | — |
| 2006-06-12 | $19.36 | $23.68 | 330 | — | — |
| 2006-06-09 | $18.94 | $23.16 | 0 | — | — |
| 2006-06-08 | $18.94 | $23.16 | 0 | — | — |
| 2006-06-07 | $18.94 | $23.16 | 825 | — | — |
| 2006-06-06 | $19.37 | $23.69 | 330 | — | — |
| 2006-06-05 | $19.36 | $23.68 | 495 | — | — |
| 2006-06-02 | $19.33 | $23.65 | 0 | — | — |
| 2006-06-01 | $19.33 | $23.65 | 0 | — | — |
| 2006-05-31 | $19.33 | $23.65 | 165 | — | — |
| 2006-05-30 | $18.91 | $23.13 | 0 | — | — |
| 2006-05-26 | $18.91 | $23.13 | 1,320 | — | — |
| 2006-05-25 | $18.85 | $23.06 | 0 | — | — |
| 2006-05-24 | $18.85 | $23.06 | 0 | — | — |
| 2006-05-23 | $18.85 | $23.06 | 0 | — | — |
| 2006-05-22 | $18.85 | $23.06 | 0 | — | — |
| 2006-05-19 | $18.85 | $23.06 | 660 | — | — |
| 2006-05-18 | $19.33 | $23.65 | 0 | — | — |
| 2006-05-17 | $19.33 | $23.65 | 0 | — | — |
| 2006-05-16 | $19.33 | $23.65 | 5,775 | — | — |
| 2006-05-15 | $18.79 | $22.98 | 15,015 | — | — |
| 2006-05-12 | $20.30 | $24.83 | 495 | — | — |
| 2006-05-11 | $20.45 | $25.02 | 0 | — | — |
| 2006-05-10 | $20.45 | $25.02 | 825 | — | — |
| 2006-05-09 | $20.20 | $24.71 | 1,040 | — | — |
| 2006-05-08 | $19.62 | $24.00 | 3,638 | — | — |
| 2006-05-05 | $19.08 | $23.33 | 173 | — | — |
| 2006-05-04 | $19.25 | $23.54 | 5,024 | — | — |
| 2006-05-03 | $19.13 | $23.40 | 46,604 | — | — |
| 2006-05-02 | $18.79 | $22.98 | 6,410 | — | — |
| 2006-05-01 | $18.61 | $22.77 | 3,465 | — | — |
| 2006-04-28 | $18.61 | $22.77 | 11,261 | — | — |
| 2006-04-27 | $18.61 | $22.77 | 693 | — | — |
| 2006-04-26 | $18.61 | $22.77 | 1,040 | — | — |
| 2006-04-25 | $18.41 | $22.52 | 1,386 | — | — |
| 2006-04-24 | $18.61 | $22.76 | 0 | — | — |
| 2006-04-21 | $18.61 | $22.76 | 0 | — | — |
| 2006-04-20 | $18.61 | $22.76 | 0 | — | — |
| 2006-04-19 | $18.61 | $22.76 | 173 | — | — |
| 2006-04-18 | $18.47 | $22.59 | 173 | — | — |
| 2006-04-17 | $18.47 | $22.59 | 1,040 | — | — |
| 2006-04-13 | $18.53 | $22.66 | 520 | — | — |
| 2006-04-12 | $18.54 | $22.68 | 0 | — | — |
| 2006-04-11 | $18.54 | $22.68 | 866 | — | — |
| 2006-04-10 | $18.38 | $22.34 | 0 | — | — |
| 2006-04-07 | $18.38 | $22.34 | 2,079 | — | — |
| 2006-04-06 | $18.61 | $22.62 | 866 | — | — |
| 2006-04-05 | $18.50 | $22.48 | 1,733 | — | — |
| 2006-04-04 | $18.33 | $22.27 | 0 | — | — |
| 2006-04-03 | $18.33 | $22.27 | 866 | — | — |
| 2006-03-31 | $18.47 | $22.44 | 1,213 | — | — |
| 2006-03-30 | $18.38 | $22.34 | 173 | — | — |
| 2006-03-29 | $18.47 | $22.44 | 866 | — | — |
| 2006-03-28 | $18.35 | $22.30 | 173 | — | — |
| 2006-03-27 | $18.47 | $22.44 | 0 | — | — |
| 2006-03-24 | $18.47 | $22.44 | 866 | — | — |
| 2006-03-23 | $18.50 | $22.48 | 0 | — | — |
| 2006-03-22 | $18.50 | $22.48 | 0 | — | — |
| 2006-03-21 | $18.50 | $22.48 | 0 | — | — |
| 2006-03-20 | $18.50 | $22.48 | 520 | — | — |
| 2006-03-17 | $18.18 | $22.09 | 0 | — | — |
| 2006-03-16 | $18.18 | $22.09 | 0 | — | — |
| 2006-03-15 | $18.18 | $22.09 | 866 | — | — |
| 2006-03-14 | $18.75 | $22.79 | 0 | — | — |
| 2006-03-13 | $18.75 | $22.79 | 0 | — | — |
| 2006-03-10 | $18.75 | $22.79 | 0 | — | — |
| 2006-03-09 | $18.75 | $22.79 | 0 | — | — |
| 2006-03-08 | $18.75 | $22.79 | 693 | — | — |
| 2006-03-07 | $18.41 | $22.37 | 173 | — | — |
| 2006-03-06 | $18.47 | $22.44 | 0 | — | — |
| 2006-03-03 | $18.47 | $22.44 | 173 | — | — |
| 2006-03-02 | $18.76 | $22.79 | 0 | — | — |
| 2006-03-01 | $18.76 | $22.79 | 0 | — | — |
| 2006-02-28 | $18.76 | $22.79 | 0 | — | — |
| 2006-02-27 | $18.76 | $22.79 | 0 | — | — |
| 2006-02-24 | $18.76 | $22.79 | 520 | — | — |
| 2006-02-23 | $18.47 | $22.44 | 0 | — | — |
| 2006-02-22 | $18.47 | $22.44 | 0 | — | — |
| 2006-02-21 | $18.47 | $22.44 | 1,559 | — | — |
| 2006-02-17 | $18.76 | $22.79 | 173 | — | — |
| 2006-02-16 | $18.76 | $22.79 | 1,213 | — | — |
| 2006-02-15 | $18.41 | $22.37 | 173 | — | — |
| 2006-02-14 | $18.76 | $22.79 | 173 | — | — |
| 2006-02-13 | $18.69 | $22.71 | 0 | — | — |
| 2006-02-10 | $18.69 | $22.71 | 0 | — | — |
| 2006-02-09 | $18.69 | $22.71 | 0 | — | — |
| 2006-02-08 | $18.69 | $22.71 | 1,386 | — | — |
| 2006-02-07 | $18.75 | $22.79 | 347 | — | — |
| 2006-02-06 | $18.48 | $22.46 | 347 | — | — |
| 2006-02-03 | $18.61 | $22.61 | 693 | — | — |
| 2006-02-02 | $18.47 | $22.44 | 5,891 | — | — |
| 2006-02-01 | $18.48 | $22.46 | 0 | — | — |
| 2006-01-31 | $18.48 | $22.46 | 1,213 | — | — |
| 2006-01-30 | $18.67 | $22.69 | 4,158 | — | — |
| 2006-01-27 | $18.66 | $22.67 | 1,559 | — | — |
| 2006-01-26 | $18.04 | $21.92 | 0 | — | — |
| 2006-01-25 | $18.04 | $21.92 | 0 | — | — |
| 2006-01-24 | $18.04 | $21.92 | 11,088 | — | — |
| 2006-01-23 | $18.04 | $21.92 | 520 | — | — |
| 2006-01-20 | $17.93 | $21.79 | 866 | — | — |
| 2006-01-19 | $18.18 | $22.09 | 1,386 | — | — |
| 2006-01-18 | $18.29 | $22.22 | 866 | — | — |
| 2006-01-17 | $18.89 | $22.95 | 0 | — | — |
| 2006-01-13 | $18.89 | $22.95 | 1,733 | — | — |
| 2006-01-12 | $18.47 | $22.44 | 0 | — | — |
| 2006-01-11 | $18.47 | $22.44 | 0 | — | — |
| 2006-01-10 | $18.47 | $22.30 | 7,970 | — | — |
| 2006-01-09 | $18.47 | $22.30 | 0 | — | — |
| 2006-01-06 | $18.47 | $22.30 | 2,599 | — | — |
| 2006-01-05 | $18.38 | $22.19 | 27,547 | — | — |
| 2006-01-04 | $18.39 | $22.20 | 693 | — | — |
| 2006-01-03 | $18.18 | $21.94 | 7,450 | — | — |