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
- 1985-10-16 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 | $16.98 | $30.42 | 1,320 | — | — |
| 2006-12-28 | $17.13 | $30.68 | 825 | — | — |
| 2006-12-27 | $17.09 | $30.61 | 2,640 | — | — |
| 2006-12-26 | $16.94 | $30.34 | 2,640 | — | — |
| 2006-12-22 | $16.96 | $30.38 | 21,450 | — | — |
| 2006-12-21 | $16.96 | $30.39 | 5,445 | — | — |
| 2006-12-20 | $17.04 | $30.52 | 3,465 | — | — |
| 2006-12-19 | $17.02 | $30.48 | 2,310 | — | — |
| 2006-12-18 | $16.98 | $30.42 | 660 | — | — |
| 2006-12-15 | $17.38 | $31.13 | 2,145 | — | — |
| 2006-12-14 | $17.33 | $31.04 | 165 | — | — |
| 2006-12-13 | $17.15 | $30.72 | 0 | — | — |
| 2006-12-12 | $17.15 | $30.72 | 495 | — | — |
| 2006-12-11 | $17.07 | $30.57 | 3,960 | — | — |
| 2006-12-08 | $17.07 | $30.57 | 1,650 | — | — |
| 2006-12-07 | $17.06 | $30.56 | 0 | — | — |
| 2006-12-06 | $17.06 | $30.56 | 1,650 | — | — |
| 2006-12-05 | $16.88 | $30.23 | 4,125 | — | — |
| 2006-12-04 | $16.97 | $30.40 | 6,105 | — | — |
| 2006-12-01 | $16.88 | $30.25 | 29,040 | — | — |
| 2006-11-30 | $17.36 | $31.10 | 3,960 | — | — |
| 2006-11-29 | $17.32 | $30.89 | 495 | — | — |
| 2006-11-28 | $17.23 | $30.73 | 3,465 | — | — |
| 2006-11-27 | $17.41 | $31.06 | 3,300 | — | — |
| 2006-11-24 | $17.72 | $31.61 | 1,980 | — | — |
| 2006-11-22 | $17.59 | $31.37 | 330 | — | — |
| 2006-11-21 | $17.53 | $31.26 | 0 | — | — |
| 2006-11-20 | $17.53 | $31.26 | 3,135 | — | — |
| 2006-11-17 | $17.72 | $31.60 | 825 | — | — |
| 2006-11-16 | $17.45 | $31.13 | 2,475 | — | — |
| 2006-11-15 | $17.66 | $31.50 | 4,125 | — | — |
| 2006-11-14 | $18.02 | $32.15 | 990 | — | — |
| 2006-11-13 | $17.79 | $31.74 | 1,320 | — | — |
| 2006-11-10 | $17.58 | $31.36 | 825 | — | — |
| 2006-11-09 | $17.70 | $31.57 | 1,650 | — | — |
| 2006-11-08 | $17.97 | $32.05 | 990 | — | — |
| 2006-11-07 | $17.67 | $31.51 | 26,235 | — | — |
| 2006-11-06 | $18.18 | $32.43 | 1,815 | — | — |
| 2006-11-03 | $17.73 | $31.62 | 4,290 | — | — |
| 2006-11-02 | $17.88 | $31.89 | 1,485 | — | — |
| 2006-11-01 | $17.73 | $31.62 | 11,385 | — | — |
| 2006-10-31 | $17.93 | $31.98 | 5,775 | — | — |
| 2006-10-30 | $17.58 | $31.35 | 1,485 | — | — |
| 2006-10-27 | $17.58 | $31.35 | 330 | — | — |
| 2006-10-26 | $17.37 | $30.98 | 2,310 | — | — |
| 2006-10-25 | $17.46 | $31.15 | 3,465 | — | — |
| 2006-10-24 | $17.52 | $31.24 | 1,320 | — | — |
| 2006-10-23 | $17.48 | $31.19 | 4,785 | — | — |
| 2006-10-20 | $17.36 | $30.97 | 1,980 | — | — |
| 2006-10-19 | $17.51 | $31.23 | 2,475 | — | — |
| 2006-10-18 | $17.35 | $30.95 | 495 | — | — |
| 2006-10-17 | $17.29 | $30.84 | 990 | — | — |
| 2006-10-16 | $17.47 | $31.17 | 1,485 | — | — |
| 2006-10-13 | $16.93 | $30.19 | 0 | — | — |
| 2006-10-12 | $16.93 | $30.19 | 1,980 | — | — |
| 2006-10-11 | $16.87 | $30.09 | 825 | — | — |
| 2006-10-10 | $16.79 | $29.95 | 660 | — | — |
| 2006-10-09 | $16.79 | $29.95 | 1,485 | — | — |
| 2006-10-06 | $16.70 | $29.79 | 495 | — | — |
| 2006-10-05 | $16.53 | $29.49 | 495 | — | — |
| 2006-10-04 | $16.65 | $29.71 | 2,310 | — | — |
| 2006-10-03 | $16.51 | $29.45 | 1,650 | — | — |
| 2006-10-02 | $16.39 | $29.24 | 660 | — | — |
| 2006-09-29 | $16.43 | $29.31 | 0 | — | — |
| 2006-09-28 | $16.43 | $29.31 | 660 | — | — |
| 2006-09-27 | $16.67 | $29.73 | 1,980 | — | — |
| 2006-09-26 | $16.47 | $29.38 | 0 | — | — |
| 2006-09-25 | $16.47 | $29.38 | 330 | — | — |
| 2006-09-22 | $16.53 | $29.48 | 1,320 | — | — |
| 2006-09-21 | $16.39 | $29.24 | 825 | — | — |
| 2006-09-20 | $16.40 | $29.25 | 1,650 | — | — |
| 2006-09-19 | $16.67 | $29.73 | 3,465 | — | — |
| 2006-09-18 | $16.92 | $30.17 | 1,815 | — | — |
| 2006-09-15 | $16.60 | $29.61 | 660 | — | — |
| 2006-09-14 | $16.42 | $29.30 | 1,320 | — | — |
| 2006-09-13 | $16.52 | $29.46 | 3,795 | — | — |
| 2006-09-12 | $16.55 | $29.51 | 6,105 | — | — |
| 2006-09-11 | $17.02 | $30.37 | 165 | — | — |
| 2006-09-08 | $17.40 | $31.04 | 2,145 | — | — |
| 2006-09-07 | $17.54 | $31.29 | 18,315 | — | — |
| 2006-09-06 | $16.70 | $29.78 | 9,900 | — | — |
| 2006-09-05 | $16.62 | $29.64 | 2,640 | — | — |
| 2006-09-01 | $16.64 | $29.68 | 990 | — | — |
| 2006-08-31 | $16.64 | $29.68 | 0 | — | — |
| 2006-08-30 | $16.64 | $29.56 | 495 | — | — |
| 2006-08-29 | $16.24 | $28.86 | 330 | — | — |
| 2006-08-28 | $16.62 | $29.52 | 0 | — | — |
| 2006-08-25 | $16.62 | $29.52 | 990 | — | — |
| 2006-08-24 | $16.18 | $28.75 | 990 | — | — |
| 2006-08-23 | $16.42 | $29.17 | 0 | — | — |
| 2006-08-22 | $16.42 | $29.17 | 0 | — | — |
| 2006-08-21 | $16.42 | $29.17 | 825 | — | — |
| 2006-08-18 | $16.19 | $28.76 | 1,485 | — | — |
| 2006-08-17 | $16.36 | $29.07 | 2,475 | — | — |
| 2006-08-16 | $16.67 | $29.61 | 8,580 | — | — |
| 2006-08-15 | $16.01 | $28.45 | 2,310 | — | — |
| 2006-08-14 | $16.02 | $28.46 | 3,465 | — | — |
| 2006-08-11 | $15.97 | $28.37 | 3,465 | — | — |
| 2006-08-10 | $16.05 | $28.52 | 1,650 | — | — |
| 2006-08-09 | $16.38 | $29.09 | 4,950 | — | — |
| 2006-08-08 | $16.48 | $29.29 | 4,125 | — | — |
| 2006-08-07 | $16.38 | $29.10 | 825 | — | — |
| 2006-08-04 | $16.18 | $28.75 | 1,650 | — | — |
| 2006-08-03 | $16.20 | $28.78 | 4,125 | — | — |
| 2006-08-02 | $16.19 | $28.77 | 2,475 | — | — |
| 2006-08-01 | $16.30 | $28.96 | 45,045 | — | — |
| 2006-07-31 | $16.27 | $28.91 | 6,435 | — | — |
| 2006-07-28 | $16.62 | $29.52 | 5,280 | — | — |
| 2006-07-27 | $16.55 | $29.39 | 990 | — | — |
| 2006-07-26 | $16.55 | $29.39 | 3,300 | — | — |
| 2006-07-25 | $16.64 | $29.56 | 5,775 | — | — |
| 2006-07-24 | $16.36 | $29.07 | 4,785 | — | — |
| 2006-07-21 | $16.43 | $29.19 | 1,980 | — | — |
| 2006-07-20 | $16.48 | $29.29 | 8,910 | — | — |
| 2006-07-19 | $16.42 | $29.17 | 6,435 | — | — |
| 2006-07-18 | $16.27 | $28.91 | 30,030 | — | — |
| 2006-07-17 | $15.75 | $27.98 | 4,620 | — | — |
| 2006-07-14 | $15.62 | $27.75 | 14,850 | — | — |
| 2006-07-13 | $15.75 | $27.98 | 5,115 | — | — |
| 2006-07-12 | $15.60 | $27.72 | 1,485 | — | — |
| 2006-07-11 | $15.15 | $26.92 | 495 | — | — |
| 2006-07-10 | $15.43 | $27.41 | 990 | — | — |
| 2006-07-07 | $14.88 | $26.43 | 1,650 | — | — |
| 2006-07-06 | $14.96 | $26.58 | 1,320 | — | — |
| 2006-07-05 | $14.88 | $26.44 | 3,300 | — | — |
| 2006-07-03 | $15.15 | $26.92 | 2,970 | — | — |
| 2006-06-30 | $15.76 | $28.01 | 495 | — | — |
| 2006-06-29 | $15.88 | $28.22 | 2,640 | — | — |
| 2006-06-28 | $16.07 | $28.56 | 165 | — | — |
| 2006-06-27 | $15.76 | $28.01 | 12,045 | — | — |
| 2006-06-26 | $15.13 | $26.88 | 21,615 | — | — |
| 2006-06-23 | $15.73 | $27.94 | 1,485 | — | — |
| 2006-06-22 | $15.75 | $27.97 | 660 | — | — |
| 2006-06-21 | $15.75 | $27.98 | 2,475 | — | — |
| 2006-06-20 | $15.92 | $28.28 | 1,155 | — | — |
| 2006-06-19 | $16.15 | $28.70 | 3,300 | — | — |
| 2006-06-16 | $16.28 | $28.93 | 1,650 | — | — |
| 2006-06-15 | $15.76 | $28.00 | 165 | — | — |
| 2006-06-14 | $15.62 | $27.75 | 1,980 | — | — |
| 2006-06-13 | $15.75 | $27.98 | 3,135 | — | — |
| 2006-06-12 | $15.85 | $28.17 | 2,475 | — | — |
| 2006-06-09 | $16.45 | $29.23 | 0 | — | — |
| 2006-06-08 | $16.45 | $29.23 | 495 | — | — |
| 2006-06-07 | $16.67 | $29.62 | 3,465 | — | — |
| 2006-06-06 | $16.48 | $29.29 | 6,105 | — | — |
| 2006-06-05 | $16.79 | $29.83 | 6,930 | — | — |
| 2006-06-02 | $16.93 | $30.08 | 7,755 | — | — |
| 2006-06-01 | $17.12 | $30.42 | 13,530 | — | — |
| 2006-05-31 | $16.45 | $29.10 | 4,719 | — | — |
| 2006-05-30 | $16.53 | $29.26 | 7,805 | — | — |
| 2006-05-26 | $16.46 | $29.13 | 908 | — | — |
| 2006-05-25 | $16.67 | $29.49 | 6,353 | — | — |
| 2006-05-24 | $16.75 | $29.64 | 7,079 | — | — |
| 2006-05-23 | $16.73 | $29.60 | 82,764 | — | — |
| 2006-05-22 | $15.94 | $28.21 | 5,445 | — | — |
| 2006-05-19 | $15.97 | $28.26 | 4,175 | — | — |
| 2006-05-18 | $15.84 | $28.03 | 2,178 | — | — |
| 2006-05-17 | $15.98 | $28.27 | 1,815 | — | — |
| 2006-05-16 | $16.12 | $28.52 | 363 | — | — |
| 2006-05-15 | $16.12 | $28.52 | 5,808 | — | — |
| 2006-05-12 | $15.97 | $28.26 | 6,534 | — | — |
| 2006-05-11 | $16.14 | $28.55 | 14,520 | — | — |
| 2006-05-10 | $16.50 | $29.20 | 9,620 | — | — |
| 2006-05-09 | $16.47 | $29.14 | 3,267 | — | — |
| 2006-05-08 | $16.53 | $29.25 | 8,349 | — | — |
| 2006-05-05 | $16.53 | $29.25 | 14,520 | — | — |
| 2006-05-04 | $16.25 | $28.76 | 5,990 | — | — |
| 2006-05-03 | $16.48 | $29.17 | 23,414 | — | — |
| 2006-05-02 | $16.79 | $29.70 | 63,344 | — | — |
| 2006-05-01 | $15.94 | $28.21 | 23,595 | — | — |
| 2006-04-28 | $15.62 | $27.64 | 6,534 | — | — |
| 2006-04-27 | $15.54 | $27.49 | 5,082 | — | — |
| 2006-04-26 | $15.54 | $27.49 | 8,712 | — | — |
| 2006-04-25 | $15.51 | $27.44 | 15,791 | — | — |
| 2006-04-24 | $15.54 | $27.49 | 4,538 | — | — |
| 2006-04-21 | $15.54 | $27.50 | 7,079 | — | — |
| 2006-04-20 | $15.10 | $26.71 | 2,541 | — | — |
| 2006-04-19 | $14.93 | $26.42 | 1,452 | — | — |
| 2006-04-18 | $14.53 | $25.72 | 18,513 | — | — |
| 2006-04-17 | $14.47 | $25.60 | 2,360 | — | — |
| 2006-04-13 | $14.35 | $25.40 | 1,452 | — | — |
| 2006-04-12 | $14.43 | $25.53 | 0 | — | — |
| 2006-04-11 | $14.43 | $25.53 | 1,634 | — | — |
| 2006-04-10 | $14.60 | $25.83 | 1,634 | — | — |
| 2006-04-07 | $14.60 | $25.83 | 726 | — | — |
| 2006-04-06 | $14.79 | $26.18 | 726 | — | — |
| 2006-04-05 | $14.79 | $26.18 | 545 | — | — |
| 2006-04-04 | $14.61 | $25.84 | 182 | — | — |
| 2006-04-03 | $14.79 | $26.17 | 7,805 | — | — |
| 2006-03-31 | $14.88 | $26.32 | 5,990 | — | — |
| 2006-03-30 | $14.04 | $24.85 | 1,271 | — | — |
| 2006-03-29 | $13.77 | $24.36 | 2,904 | — | — |
| 2006-03-28 | $13.74 | $24.30 | 0 | — | — |
| 2006-03-27 | $13.74 | $24.30 | 11,435 | — | — |
| 2006-03-24 | $13.47 | $23.84 | 1,089 | — | — |
| 2006-03-23 | $13.11 | $23.19 | 8,894 | — | — |
| 2006-03-22 | $12.89 | $22.81 | 35,211 | — | — |
| 2006-03-21 | $13.37 | $23.65 | 0 | — | — |
| 2006-03-20 | $13.37 | $23.65 | 5,990 | — | — |
| 2006-03-17 | $13.63 | $24.12 | 3,630 | — | — |
| 2006-03-16 | $13.20 | $23.35 | 0 | — | — |
| 2006-03-15 | $13.20 | $23.35 | 545 | — | — |
| 2006-03-14 | $13.09 | $23.16 | 0 | — | — |
| 2006-03-13 | $13.09 | $23.16 | 0 | — | — |
| 2006-03-10 | $13.09 | $23.16 | 0 | — | — |
| 2006-03-09 | $13.09 | $23.16 | 0 | — | — |
| 2006-03-08 | $13.09 | $23.16 | 1,815 | — | — |
| 2006-03-07 | $12.98 | $22.96 | 182 | — | — |
| 2006-03-06 | $13.12 | $23.22 | 0 | — | — |
| 2006-03-03 | $13.12 | $23.22 | 5,445 | — | — |
| 2006-03-02 | $13.64 | $24.13 | 908 | — | — |
| 2006-03-01 | $13.64 | $24.02 | 2,178 | — | — |
| 2006-02-28 | $13.22 | $23.29 | 0 | — | — |
| 2006-02-27 | $13.22 | $23.29 | 3,086 | — | — |
| 2006-02-24 | $13.05 | $22.99 | 2,541 | — | — |
| 2006-02-23 | $12.92 | $22.76 | 18,332 | — | — |
| 2006-02-22 | $13.02 | $22.94 | 545 | — | — |
| 2006-02-21 | $13.11 | $23.10 | 2,904 | — | — |
| 2006-02-17 | $12.89 | $22.71 | 0 | — | — |
| 2006-02-16 | $12.89 | $22.71 | 363 | — | — |
| 2006-02-15 | $13.06 | $23.00 | 182 | — | — |
| 2006-02-14 | $12.96 | $22.83 | 2,723 | — | — |
| 2006-02-13 | $12.86 | $22.65 | 0 | — | — |
| 2006-02-10 | $12.86 | $22.65 | 363 | — | — |
| 2006-02-09 | $12.95 | $22.81 | 2,904 | — | — |
| 2006-02-08 | $12.84 | $22.61 | 5,627 | — | — |
| 2006-02-07 | $12.73 | $22.42 | 0 | — | — |
| 2006-02-06 | $12.73 | $22.42 | 7,442 | — | — |
| 2006-02-03 | $12.53 | $22.08 | 0 | — | — |
| 2006-02-02 | $12.53 | $22.08 | 908 | — | — |
| 2006-02-01 | $12.53 | $22.08 | 1,089 | — | — |
| 2006-01-31 | $12.67 | $22.31 | 2,178 | — | — |
| 2006-01-30 | $12.88 | $22.68 | 0 | — | — |
| 2006-01-27 | $12.88 | $22.68 | 4,901 | — | — |
| 2006-01-26 | $12.67 | $22.32 | 908 | — | — |
| 2006-01-25 | $12.67 | $22.32 | 363 | — | — |
| 2006-01-24 | $12.89 | $22.71 | 3,267 | — | — |
| 2006-01-23 | $12.64 | $22.27 | 8,168 | — | — |
| 2006-01-20 | $12.90 | $22.72 | 1,815 | — | — |
| 2006-01-19 | $12.90 | $22.72 | 0 | — | — |
| 2006-01-18 | $12.90 | $22.72 | 1,089 | — | — |
| 2006-01-17 | $12.95 | $22.81 | 1,271 | — | — |
| 2006-01-13 | $12.95 | $22.81 | 726 | — | — |
| 2006-01-12 | $13.17 | $23.20 | 0 | — | — |
| 2006-01-11 | $13.17 | $23.20 | 2,904 | — | — |
| 2006-01-10 | $12.81 | $22.57 | 2,178 | — | — |
| 2006-01-09 | $12.59 | $22.18 | 2,360 | — | — |
| 2006-01-06 | $12.53 | $22.07 | 1,997 | — | — |
| 2006-01-05 | $12.45 | $21.93 | 1,815 | — | — |
| 2006-01-04 | $12.40 | $21.85 | 545 | — | — |
| 2006-01-03 | $12.63 | $22.25 | 2,178 | — | — |