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
- 1998-05-13 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 | $17.86 | $21.55 | 36,310 | — | — |
| 2006-12-28 | $17.98 | $21.70 | 20,460 | — | — |
| 2006-12-27 | $17.98 | $21.70 | 22,478 | — | — |
| 2006-12-26 | $17.35 | $20.94 | 14,553 | — | — |
| 2006-12-22 | $17.09 | $20.62 | 3,458 | — | — |
| 2006-12-21 | $17.21 | $20.77 | 20,028 | — | — |
| 2006-12-20 | $17.07 | $20.60 | 27,232 | — | — |
| 2006-12-19 | $17.11 | $20.66 | 22,189 | — | — |
| 2006-12-18 | $17.25 | $20.82 | 17,290 | — | — |
| 2006-12-15 | $17.50 | $21.13 | 47,116 | — | — |
| 2006-12-14 | $17.91 | $21.61 | 33,572 | — | — |
| 2006-12-13 | $17.34 | $20.93 | 33,860 | — | — |
| 2006-12-12 | $17.23 | $20.79 | 10,951 | — | — |
| 2006-12-11 | $17.30 | $20.88 | 15,129 | — | — |
| 2006-12-08 | $16.96 | $20.46 | 43,802 | — | — |
| 2006-12-07 | $17.32 | $20.91 | 28,529 | — | — |
| 2006-12-06 | $17.68 | $21.34 | 86,020 | — | — |
| 2006-12-05 | $17.79 | $21.48 | 42,794 | — | — |
| 2006-12-04 | $18.01 | $21.74 | 53,168 | — | — |
| 2006-12-01 | $17.81 | $21.49 | 26,944 | — | — |
| 2006-11-30 | $18.00 | $21.72 | 23,486 | — | — |
| 2006-11-29 | $17.83 | $21.52 | 17,002 | — | — |
| 2006-11-28 | $17.67 | $21.33 | 22,478 | — | — |
| 2006-11-27 | $17.69 | $21.24 | 38,183 | — | — |
| 2006-11-24 | $18.27 | $21.94 | 5,331 | — | — |
| 2006-11-22 | $18.65 | $22.38 | 19,452 | — | — |
| 2006-11-21 | $19.02 | $22.83 | 15,705 | — | — |
| 2006-11-20 | $18.66 | $22.39 | 19,596 | — | — |
| 2006-11-17 | $18.93 | $22.72 | 21,613 | — | — |
| 2006-11-16 | $19.05 | $22.87 | 22,189 | — | — |
| 2006-11-15 | $18.86 | $22.64 | 64,551 | — | — |
| 2006-11-14 | $18.96 | $22.76 | 25,648 | — | — |
| 2006-11-13 | $18.48 | $22.18 | 39,624 | — | — |
| 2006-11-10 | $18.40 | $22.09 | 17,579 | — | — |
| 2006-11-09 | $18.00 | $21.61 | 13,688 | — | — |
| 2006-11-08 | $18.73 | $22.48 | 23,918 | — | — |
| 2006-11-07 | $18.14 | $21.78 | 25,936 | — | — |
| 2006-11-06 | $18.03 | $21.64 | 95,386 | — | — |
| 2006-11-03 | $17.96 | $21.56 | 12,247 | — | — |
| 2006-11-02 | $18.00 | $21.61 | 11,671 | — | — |
| 2006-11-01 | $17.70 | $21.25 | 45,820 | — | — |
| 2006-10-31 | $18.00 | $21.61 | 5,475 | — | — |
| 2006-10-30 | $18.01 | $21.62 | 17,723 | — | — |
| 2006-10-27 | $17.90 | $21.49 | 8,501 | — | — |
| 2006-10-26 | $18.04 | $21.66 | 12,680 | — | — |
| 2006-10-25 | $17.82 | $21.39 | 5,619 | — | — |
| 2006-10-24 | $17.93 | $21.53 | 13,256 | — | — |
| 2006-10-23 | $18.19 | $21.84 | 7,348 | — | — |
| 2006-10-20 | $18.15 | $21.79 | 10,086 | — | — |
| 2006-10-19 | $18.29 | $21.95 | 21,757 | — | — |
| 2006-10-18 | $18.36 | $22.04 | 5,908 | — | — |
| 2006-10-17 | $18.27 | $21.93 | 18,155 | — | — |
| 2006-10-16 | $18.39 | $22.08 | 23,198 | — | — |
| 2006-10-13 | $18.09 | $21.72 | 31,843 | — | — |
| 2006-10-12 | $17.87 | $21.45 | 33,140 | — | — |
| 2006-10-11 | $17.79 | $21.35 | 18,299 | — | — |
| 2006-10-10 | $18.02 | $21.64 | 8,213 | — | — |
| 2006-10-09 | $18.25 | $21.91 | 28,673 | — | — |
| 2006-10-06 | $18.38 | $22.06 | 9,222 | — | — |
| 2006-10-05 | $18.32 | $21.99 | 61,669 | — | — |
| 2006-10-04 | $18.16 | $21.80 | 24,207 | — | — |
| 2006-10-03 | $17.70 | $21.24 | 74,637 | — | — |
| 2006-10-02 | $17.55 | $21.07 | 32,276 | — | — |
| 2006-09-29 | $18.52 | $22.23 | 37,895 | — | — |
| 2006-09-28 | $18.35 | $22.03 | 18,011 | — | — |
| 2006-09-27 | $18.63 | $22.37 | 13,688 | — | — |
| 2006-09-26 | $18.30 | $21.97 | 10,807 | — | — |
| 2006-09-25 | $18.04 | $21.65 | 18,587 | — | — |
| 2006-09-22 | $17.82 | $21.39 | 27,088 | — | — |
| 2006-09-21 | $18.27 | $21.94 | 12,391 | — | — |
| 2006-09-20 | $18.45 | $22.15 | 16,282 | — | — |
| 2006-09-19 | $17.70 | $21.24 | 13,400 | — | — |
| 2006-09-18 | $18.01 | $21.62 | 11,383 | — | — |
| 2006-09-15 | $17.98 | $21.58 | 141,638 | — | — |
| 2006-09-14 | $17.77 | $21.33 | 71,179 | — | — |
| 2006-09-13 | $17.37 | $20.85 | 35,013 | — | — |
| 2006-09-12 | $17.35 | $20.83 | 25,648 | — | — |
| 2006-09-11 | $16.99 | $20.39 | 9,366 | — | — |
| 2006-09-08 | $16.91 | $20.29 | 8,357 | — | — |
| 2006-09-07 | $17.07 | $20.49 | 13,256 | — | — |
| 2006-09-06 | $17.14 | $20.57 | 15,273 | — | — |
| 2006-09-05 | $17.34 | $20.82 | 22,045 | — | — |
| 2006-09-01 | $17.23 | $20.69 | 39,336 | — | — |
| 2006-08-31 | $17.35 | $20.83 | 27,665 | — | — |
| 2006-08-30 | $17.25 | $20.71 | 30,691 | — | — |
| 2006-08-29 | $17.42 | $20.91 | 50,286 | — | — |
| 2006-08-28 | $17.35 | $20.74 | 18,875 | — | — |
| 2006-08-25 | $17.34 | $20.72 | 4,899 | — | — |
| 2006-08-24 | $17.33 | $20.71 | 42,650 | — | — |
| 2006-08-23 | $17.68 | $21.13 | 23,342 | — | — |
| 2006-08-22 | $17.69 | $21.14 | 18,155 | — | — |
| 2006-08-21 | $17.53 | $20.95 | 19,596 | — | — |
| 2006-08-18 | $17.78 | $21.25 | 16,138 | — | — |
| 2006-08-17 | $17.73 | $21.19 | 35,734 | — | — |
| 2006-08-16 | $17.86 | $21.35 | 15,129 | — | — |
| 2006-08-15 | $17.63 | $21.07 | 17,290 | — | — |
| 2006-08-14 | $17.16 | $20.51 | 25,215 | — | — |
| 2006-08-11 | $17.18 | $20.53 | 4,755 | — | — |
| 2006-08-10 | $17.67 | $21.12 | 9,222 | — | — |
| 2006-08-09 | $17.00 | $20.31 | 20,749 | — | — |
| 2006-08-08 | $17.04 | $20.36 | 33,428 | — | — |
| 2006-08-07 | $17.14 | $20.49 | 35,590 | — | — |
| 2006-08-04 | $17.18 | $20.53 | 47,116 | — | — |
| 2006-08-03 | $17.78 | $21.25 | 28,385 | — | — |
| 2006-08-02 | $17.73 | $21.19 | 22,045 | — | — |
| 2006-08-01 | $17.08 | $20.41 | 25,792 | — | — |
| 2006-07-31 | $17.39 | $20.78 | 36,454 | — | — |
| 2006-07-28 | $17.35 | $20.74 | 32,852 | — | — |
| 2006-07-27 | $16.60 | $19.84 | 27,232 | — | — |
| 2006-07-26 | $17.32 | $20.69 | 13,256 | — | — |
| 2006-07-25 | $17.30 | $20.68 | 21,037 | — | — |
| 2006-07-24 | $16.66 | $19.91 | 16,570 | — | — |
| 2006-07-21 | $16.14 | $19.29 | 14,697 | — | — |
| 2006-07-20 | $16.32 | $19.50 | 30,546 | — | — |
| 2006-07-19 | $16.66 | $19.91 | 19,740 | — | — |
| 2006-07-18 | $15.90 | $19.00 | 19,884 | — | — |
| 2006-07-17 | $15.66 | $18.72 | 46,108 | — | — |
| 2006-07-14 | $15.77 | $18.84 | 69,306 | — | — |
| 2006-07-13 | $15.87 | $18.96 | 59,940 | — | — |
| 2006-07-12 | $16.32 | $19.50 | 17,579 | — | — |
| 2006-07-11 | $16.53 | $19.76 | 46,252 | — | — |
| 2006-07-10 | $16.78 | $20.06 | 54,177 | — | — |
| 2006-07-07 | $16.94 | $20.25 | 140,773 | — | — |
| 2006-07-06 | $16.66 | $19.91 | 63,686 | — | — |
| 2006-07-05 | $16.07 | $19.21 | 55,329 | — | — |
| 2006-07-03 | $15.98 | $19.09 | 28,385 | — | — |
| 2006-06-30 | $15.49 | $18.51 | 201,146 | — | — |
| 2006-06-29 | $15.80 | $18.88 | 102,878 | — | — |
| 2006-06-28 | $15.13 | $18.08 | 48,701 | — | — |
| 2006-06-27 | $15.00 | $17.93 | 51,583 | — | — |
| 2006-06-26 | $15.17 | $18.13 | 40,777 | — | — |
| 2006-06-23 | $14.89 | $17.80 | 73,917 | — | — |
| 2006-06-22 | $15.00 | $17.93 | 21,757 | — | — |
| 2006-06-21 | $15.23 | $18.21 | 54,753 | — | — |
| 2006-06-20 | $14.79 | $17.67 | 43,802 | — | — |
| 2006-06-19 | $14.47 | $17.29 | 29,826 | — | — |
| 2006-06-16 | $15.15 | $18.11 | 268,002 | — | — |
| 2006-06-15 | $15.95 | $19.06 | 179,533 | — | — |
| 2006-06-14 | $14.80 | $17.69 | 120,457 | — | — |
| 2006-06-13 | $14.55 | $17.39 | 66,712 | — | — |
| 2006-06-12 | $14.14 | $16.90 | 62,534 | — | — |
| 2006-06-09 | $13.76 | $16.45 | 47,405 | — | — |
| 2006-06-08 | $13.87 | $16.58 | 27,953 | — | — |
| 2006-06-07 | $13.29 | $15.88 | 56,770 | — | — |
| 2006-06-06 | $13.24 | $15.82 | 12,103 | — | — |
| 2006-06-05 | $13.35 | $15.96 | 51,007 | — | — |
| 2006-06-02 | $13.82 | $16.51 | 32,420 | — | — |
| 2006-06-01 | $13.81 | $16.51 | 32,852 | — | — |
| 2006-05-31 | $13.58 | $16.22 | 23,630 | — | — |
| 2006-05-30 | $13.29 | $15.88 | 21,037 | — | — |
| 2006-05-26 | $13.83 | $16.44 | 24,063 | — | — |
| 2006-05-25 | $13.85 | $16.46 | 28,962 | — | — |
| 2006-05-24 | $13.81 | $16.41 | 84,723 | — | — |
| 2006-05-23 | $13.79 | $16.39 | 31,555 | — | — |
| 2006-05-22 | $13.43 | $15.96 | 24,783 | — | — |
| 2006-05-19 | $13.49 | $16.03 | 16,714 | — | — |
| 2006-05-18 | $13.35 | $15.86 | 19,740 | — | — |
| 2006-05-17 | $13.64 | $16.21 | 22,045 | — | — |
| 2006-05-16 | $13.85 | $16.46 | 25,359 | — | — |
| 2006-05-15 | $13.84 | $16.45 | 64,551 | — | — |
| 2006-05-12 | $13.08 | $15.55 | 21,901 | — | — |
| 2006-05-11 | $13.44 | $15.98 | 19,164 | — | — |
| 2006-05-10 | $13.89 | $16.51 | 33,860 | — | — |
| 2006-05-09 | $13.87 | $16.49 | 30,114 | — | — |
| 2006-05-08 | $13.95 | $16.58 | 12,680 | — | — |
| 2006-05-05 | $14.00 | $16.64 | 18,299 | — | — |
| 2006-05-04 | $13.98 | $16.61 | 109,074 | — | — |
| 2006-05-03 | $14.03 | $16.68 | 59,364 | — | — |
| 2006-05-02 | $13.74 | $16.33 | 66,856 | — | — |
| 2006-05-01 | $13.88 | $16.50 | 32,708 | — | — |
| 2006-04-28 | $13.90 | $16.52 | 29,538 | — | — |
| 2006-04-27 | $13.88 | $16.50 | 13,400 | — | — |
| 2006-04-26 | $13.86 | $16.47 | 6,484 | — | — |
| 2006-04-25 | $13.90 | $16.52 | 57,347 | — | — |
| 2006-04-24 | $13.89 | $16.51 | 153,165 | — | — |
| 2006-04-21 | $13.85 | $16.46 | 194,518 | — | — |
| 2006-04-20 | $13.78 | $16.37 | 3,170 | — | — |
| 2006-04-19 | $13.88 | $16.50 | 32,852 | — | — |
| 2006-04-18 | $13.81 | $16.41 | 22,478 | — | — |
| 2006-04-17 | $13.50 | $16.04 | 41,065 | — | — |
| 2006-04-13 | $13.60 | $16.16 | 23,918 | — | — |
| 2006-04-12 | $13.59 | $16.15 | 15,417 | — | — |
| 2006-04-11 | $13.72 | $16.31 | 13,256 | — | — |
| 2006-04-10 | $13.81 | $16.41 | 9,510 | — | — |
| 2006-04-07 | $13.73 | $16.32 | 45,532 | — | — |
| 2006-04-06 | $13.87 | $16.48 | 19,740 | — | — |
| 2006-04-05 | $13.79 | $16.39 | 7,925 | — | — |
| 2006-04-04 | $13.87 | $16.49 | 26,512 | — | — |
| 2006-04-03 | $13.85 | $16.46 | 9,654 | — | — |
| 2006-03-31 | $14.04 | $16.69 | 11,527 | — | — |
| 2006-03-30 | $13.90 | $16.52 | 4,611 | — | — |
| 2006-03-29 | $13.93 | $16.55 | 123,194 | — | — |
| 2006-03-28 | $13.81 | $16.41 | 11,095 | — | — |
| 2006-03-27 | $13.96 | $16.60 | 5,475 | — | — |
| 2006-03-24 | $13.94 | $16.57 | 5,043 | — | — |
| 2006-03-23 | $13.95 | $16.58 | 22,622 | — | — |
| 2006-03-22 | $13.87 | $16.48 | 8,501 | — | — |
| 2006-03-21 | $13.69 | $16.27 | 31,843 | — | — |
| 2006-03-20 | $13.99 | $16.63 | 17,579 | — | — |
| 2006-03-17 | $14.07 | $16.72 | 105,472 | — | — |
| 2006-03-16 | $14.34 | $17.04 | 13,832 | — | — |
| 2006-03-15 | $14.28 | $16.98 | 31,267 | — | — |
| 2006-03-14 | $14.39 | $17.10 | 17,290 | — | — |
| 2006-03-13 | $14.23 | $16.91 | 11,671 | — | — |
| 2006-03-10 | $13.94 | $16.56 | 8,789 | — | — |
| 2006-03-09 | $13.78 | $16.38 | 72,332 | — | — |
| 2006-03-08 | $13.78 | $16.38 | 12,103 | — | — |
| 2006-03-07 | $13.85 | $16.46 | 33,572 | — | — |
| 2006-03-06 | $13.47 | $15.92 | 24,509 | — | — |
| 2006-03-03 | $13.55 | $16.01 | 27,989 | — | — |
| 2006-03-02 | $13.44 | $15.89 | 9,834 | — | — |
| 2006-03-01 | $13.42 | $15.86 | 13,919 | — | — |
| 2006-02-28 | $13.29 | $15.71 | 16,642 | — | — |
| 2006-02-27 | $13.40 | $15.84 | 22,240 | — | — |
| 2006-02-24 | $13.42 | $15.86 | 9,077 | — | — |
| 2006-02-23 | $13.37 | $15.80 | 18,004 | — | — |
| 2006-02-22 | $13.46 | $15.90 | 8,170 | — | — |
| 2006-02-21 | $13.42 | $15.86 | 15,280 | — | — |
| 2006-02-17 | $13.58 | $16.05 | 24,207 | — | — |
| 2006-02-16 | $13.89 | $16.42 | 4,387 | — | — |
| 2006-02-15 | $13.85 | $16.36 | 4,236 | — | — |
| 2006-02-14 | $13.55 | $16.01 | 12,406 | — | — |
| 2006-02-13 | $13.41 | $15.85 | 8,926 | — | — |
| 2006-02-10 | $13.35 | $15.77 | 38,579 | — | — |
| 2006-02-09 | $13.65 | $16.13 | 11,196 | — | — |
| 2006-02-08 | $13.38 | $15.81 | 3,631 | — | — |
| 2006-02-07 | $13.35 | $15.77 | 11,044 | — | — |
| 2006-02-06 | $13.38 | $15.81 | 9,380 | — | — |
| 2006-02-03 | $13.37 | $15.80 | 10,893 | — | — |
| 2006-02-02 | $13.59 | $16.06 | 22,542 | — | — |
| 2006-02-01 | $13.81 | $16.32 | 30,712 | — | — |
| 2006-01-31 | $13.67 | $16.15 | 10,288 | — | — |
| 2006-01-30 | $13.81 | $16.33 | 6,052 | — | — |
| 2006-01-27 | $14.14 | $16.72 | 14,524 | — | — |
| 2006-01-26 | $14.05 | $16.60 | 13,465 | — | — |
| 2006-01-25 | $13.72 | $16.22 | 4,690 | — | — |
| 2006-01-24 | $13.88 | $16.40 | 47,354 | — | — |
| 2006-01-23 | $13.82 | $16.33 | 18,760 | — | — |
| 2006-01-20 | $13.64 | $16.12 | 62,786 | — | — |
| 2006-01-19 | $14.14 | $16.72 | 12,103 | — | — |
| 2006-01-18 | $14.21 | $16.79 | 11,044 | — | — |
| 2006-01-17 | $14.15 | $16.72 | 31,771 | — | — |
| 2006-01-13 | $14.16 | $16.74 | 24,812 | — | — |
| 2006-01-12 | $14.20 | $16.79 | 8,018 | — | — |
| 2006-01-11 | $14.32 | $16.93 | 52,801 | — | — |
| 2006-01-10 | $14.53 | $17.17 | 86,236 | — | — |
| 2006-01-09 | $14.05 | $16.60 | 31,166 | — | — |
| 2006-01-06 | $13.88 | $16.40 | 9,229 | — | — |
| 2006-01-05 | $13.66 | $16.15 | 5,749 | — | — |
| 2006-01-04 | $13.49 | $15.94 | 21,030 | — | — |
| 2006-01-03 | $13.50 | $15.95 | 46,446 | — | — |