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
- 1973-02-21 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 | $15.84 | $26.95 | 34,000 | — | — |
| 2006-12-28 | $15.72 | $26.75 | 23,400 | — | — |
| 2006-12-27 | $15.70 | $26.72 | 25,800 | — | — |
| 2006-12-26 | $15.04 | $25.58 | 17,000 | — | — |
| 2006-12-22 | $14.58 | $24.81 | 19,600 | — | — |
| 2006-12-21 | $14.58 | $24.81 | 43,000 | — | — |
| 2006-12-20 | $14.68 | $24.98 | 24,400 | — | — |
| 2006-12-19 | $14.45 | $24.58 | 34,400 | — | — |
| 2006-12-18 | $14.21 | $24.17 | 34,800 | — | — |
| 2006-12-15 | $14.57 | $24.79 | 50,000 | — | — |
| 2006-12-14 | $14.64 | $24.90 | 29,200 | — | — |
| 2006-12-13 | $14.65 | $24.93 | 32,800 | — | — |
| 2006-12-12 | $14.68 | $24.97 | 26,400 | — | — |
| 2006-12-11 | $14.86 | $25.28 | 30,600 | — | — |
| 2006-12-08 | $14.82 | $25.21 | 43,600 | — | — |
| 2006-12-07 | $15.41 | $26.22 | 28,200 | — | — |
| 2006-12-06 | $15.63 | $26.60 | 27,400 | — | — |
| 2006-12-05 | $15.62 | $26.58 | 24,200 | — | — |
| 2006-12-04 | $15.69 | $26.70 | 26,000 | — | — |
| 2006-12-01 | $15.30 | $26.03 | 29,600 | — | — |
| 2006-11-30 | $15.16 | $25.80 | 20,000 | — | — |
| 2006-11-29 | $15.19 | $25.85 | 24,400 | — | — |
| 2006-11-28 | $14.95 | $25.43 | 21,000 | — | — |
| 2006-11-27 | $14.90 | $25.18 | 73,800 | — | — |
| 2006-11-24 | $14.94 | $25.25 | 6,200 | — | — |
| 2006-11-22 | $14.85 | $25.09 | 8,000 | — | — |
| 2006-11-21 | $14.80 | $25.01 | 33,400 | — | — |
| 2006-11-20 | $14.93 | $25.22 | 59,600 | — | — |
| 2006-11-17 | $15.00 | $25.35 | 51,600 | — | — |
| 2006-11-16 | $15.00 | $25.35 | 16,200 | — | — |
| 2006-11-15 | $15.00 | $25.35 | 41,000 | — | — |
| 2006-11-14 | $15.00 | $25.34 | 71,000 | — | — |
| 2006-11-13 | $14.99 | $25.33 | 15,200 | — | — |
| 2006-11-10 | $14.91 | $25.20 | 24,200 | — | — |
| 2006-11-09 | $14.69 | $24.82 | 19,800 | — | — |
| 2006-11-08 | $15.00 | $25.34 | 21,000 | — | — |
| 2006-11-07 | $14.93 | $25.22 | 24,800 | — | — |
| 2006-11-06 | $14.97 | $25.30 | 23,200 | — | — |
| 2006-11-03 | $14.69 | $24.82 | 19,200 | — | — |
| 2006-11-02 | $14.69 | $24.82 | 26,800 | — | — |
| 2006-11-01 | $14.92 | $25.21 | 45,800 | — | — |
| 2006-10-31 | $15.73 | $26.58 | 14,200 | — | — |
| 2006-10-30 | $15.70 | $26.52 | 27,400 | — | — |
| 2006-10-27 | $15.44 | $26.09 | 8,600 | — | — |
| 2006-10-26 | $15.45 | $26.11 | 22,200 | — | — |
| 2006-10-25 | $15.25 | $25.77 | 14,800 | — | — |
| 2006-10-24 | $15.20 | $25.69 | 7,800 | — | — |
| 2006-10-23 | $15.25 | $25.76 | 12,600 | — | — |
| 2006-10-20 | $15.50 | $26.19 | 30,800 | — | — |
| 2006-10-19 | $15.12 | $25.55 | 23,200 | — | — |
| 2006-10-18 | $15.06 | $25.45 | 45,000 | — | — |
| 2006-10-17 | $15.25 | $25.77 | 16,400 | — | — |
| 2006-10-16 | $15.25 | $25.76 | 39,400 | — | — |
| 2006-10-13 | $15.50 | $26.19 | 16,600 | — | — |
| 2006-10-12 | $15.37 | $25.97 | 13,000 | — | — |
| 2006-10-11 | $15.18 | $25.64 | 14,800 | — | — |
| 2006-10-10 | $15.11 | $25.53 | 8,000 | — | — |
| 2006-10-09 | $15.02 | $25.37 | 6,000 | — | — |
| 2006-10-06 | $14.95 | $25.26 | 5,800 | — | — |
| 2006-10-05 | $15.04 | $25.42 | 22,200 | — | — |
| 2006-10-04 | $15.01 | $25.36 | 28,800 | — | — |
| 2006-10-03 | $14.33 | $24.21 | 24,600 | — | — |
| 2006-10-02 | $14.35 | $24.25 | 12,000 | — | — |
| 2006-09-29 | $14.62 | $24.70 | 16,000 | — | — |
| 2006-09-28 | $14.98 | $25.31 | 13,800 | — | — |
| 2006-09-27 | $15.09 | $25.50 | 9,800 | — | — |
| 2006-09-26 | $14.90 | $25.18 | 17,600 | — | — |
| 2006-09-25 | $14.83 | $25.05 | 14,000 | — | — |
| 2006-09-22 | $14.54 | $24.57 | 15,200 | — | — |
| 2006-09-21 | $15.15 | $25.59 | 13,000 | — | — |
| 2006-09-20 | $15.11 | $25.53 | 20,200 | — | — |
| 2006-09-19 | $15.24 | $25.75 | 9,400 | — | — |
| 2006-09-18 | $15.22 | $25.71 | 14,800 | — | — |
| 2006-09-15 | $15.33 | $25.90 | 78,000 | — | — |
| 2006-09-14 | $15.19 | $25.67 | 21,200 | — | — |
| 2006-09-13 | $15.24 | $25.75 | 49,000 | — | — |
| 2006-09-12 | $13.82 | $23.35 | 42,600 | — | — |
| 2006-09-11 | $14.33 | $24.22 | 21,800 | — | — |
| 2006-09-08 | $14.73 | $24.89 | 10,000 | — | — |
| 2006-09-07 | $14.72 | $24.88 | 22,000 | — | — |
| 2006-09-06 | $14.50 | $24.50 | 23,400 | — | — |
| 2006-09-05 | $15.13 | $25.56 | 13,200 | — | — |
| 2006-09-01 | $15.04 | $25.41 | 21,000 | — | — |
| 2006-08-31 | $14.74 | $24.91 | 23,400 | — | — |
| 2006-08-30 | $15.10 | $25.52 | 20,400 | — | — |
| 2006-08-29 | $14.70 | $24.83 | 22,200 | — | — |
| 2006-08-28 | $14.52 | $24.36 | 28,400 | — | — |
| 2006-08-25 | $14.83 | $24.89 | 27,200 | — | — |
| 2006-08-24 | $14.87 | $24.96 | 54,000 | — | — |
| 2006-08-23 | $14.88 | $24.97 | 30,000 | — | — |
| 2006-08-22 | $14.98 | $25.13 | 18,800 | — | — |
| 2006-08-21 | $14.90 | $25.01 | 22,200 | — | — |
| 2006-08-18 | $15.13 | $25.39 | 35,200 | — | — |
| 2006-08-17 | $15.03 | $25.22 | 37,600 | — | — |
| 2006-08-16 | $15.14 | $25.41 | 57,000 | — | — |
| 2006-08-15 | $15.22 | $25.53 | 83,000 | — | — |
| 2006-08-14 | $14.92 | $25.04 | 20,600 | — | — |
| 2006-08-11 | $14.89 | $24.98 | 9,800 | — | — |
| 2006-08-10 | $15.00 | $25.17 | 56,400 | — | — |
| 2006-08-09 | $14.89 | $24.98 | 31,400 | — | — |
| 2006-08-08 | $14.88 | $24.96 | 38,000 | — | — |
| 2006-08-07 | $15.12 | $25.38 | 40,200 | — | — |
| 2006-08-04 | $14.93 | $25.05 | 21,600 | — | — |
| 2006-08-03 | $15.30 | $25.68 | 20,600 | — | — |
| 2006-08-02 | $14.72 | $24.70 | 78,600 | — | — |
| 2006-08-01 | $14.53 | $24.39 | 32,400 | — | — |
| 2006-07-31 | $15.00 | $25.17 | 36,800 | — | — |
| 2006-07-28 | $15.15 | $25.42 | 32,800 | — | — |
| 2006-07-27 | $14.31 | $24.01 | 130,200 | — | — |
| 2006-07-26 | $14.41 | $24.18 | 99,600 | — | — |
| 2006-07-25 | $14.51 | $24.35 | 67,200 | — | — |
| 2006-07-24 | $14.77 | $24.79 | 42,800 | — | — |
| 2006-07-21 | $14.67 | $24.61 | 120,000 | — | — |
| 2006-07-20 | $14.50 | $24.33 | 101,400 | — | — |
| 2006-07-19 | $14.97 | $25.12 | 87,800 | — | — |
| 2006-07-18 | $16.20 | $27.18 | 55,800 | — | — |
| 2006-07-17 | $15.40 | $25.85 | 31,400 | — | — |
| 2006-07-14 | $15.33 | $25.73 | 32,800 | — | — |
| 2006-07-13 | $15.31 | $25.69 | 48,200 | — | — |
| 2006-07-12 | $16.14 | $27.09 | 50,000 | — | — |
| 2006-07-11 | $16.42 | $27.57 | 76,200 | — | — |
| 2006-07-10 | $16.50 | $27.69 | 65,600 | — | — |
| 2006-07-07 | $16.15 | $27.10 | 53,600 | — | — |
| 2006-07-06 | $16.35 | $27.44 | 106,600 | — | — |
| 2006-07-05 | $16.22 | $27.22 | 131,800 | — | — |
| 2006-07-03 | $16.15 | $27.10 | 108,800 | — | — |
| 2006-06-30 | $15.79 | $26.50 | 125,000 | — | — |
| 2006-06-29 | $15.86 | $26.61 | 69,600 | — | — |
| 2006-06-28 | $15.65 | $26.26 | 37,800 | — | — |
| 2006-06-27 | $15.50 | $26.01 | 36,400 | — | — |
| 2006-06-26 | $15.75 | $26.43 | 85,400 | — | — |
| 2006-06-23 | $15.51 | $26.03 | 107,000 | — | — |
| 2006-06-22 | $15.56 | $26.11 | 236,000 | — | — |
| 2006-06-21 | $15.36 | $25.77 | 148,600 | — | — |
| 2006-06-20 | $15.43 | $25.89 | 99,200 | — | — |
| 2006-06-19 | $15.97 | $26.80 | 132,000 | — | — |
| 2006-06-16 | $15.95 | $26.77 | 162,400 | — | — |
| 2006-06-15 | $15.93 | $26.73 | 137,800 | — | — |
| 2006-06-14 | $15.50 | $26.01 | 128,600 | — | — |
| 2006-06-13 | $15.50 | $26.01 | 111,200 | — | — |
| 2006-06-12 | $15.52 | $26.04 | 59,600 | — | — |
| 2006-06-09 | $15.52 | $26.04 | 152,400 | — | — |
| 2006-06-08 | $15.48 | $25.98 | 138,600 | — | — |
| 2006-06-07 | $15.53 | $26.06 | 15,200 | — | — |
| 2006-06-06 | $15.57 | $26.13 | 43,000 | — | — |
| 2006-06-05 | $15.50 | $26.01 | 62,400 | — | — |
| 2006-06-02 | $15.75 | $26.43 | 63,200 | — | — |
| 2006-06-01 | $15.56 | $26.11 | 46,600 | — | — |
| 2006-05-31 | $15.35 | $25.76 | 53,200 | — | — |
| 2006-05-30 | $15.36 | $25.78 | 61,000 | — | — |
| 2006-05-26 | $15.69 | $26.33 | 67,800 | — | — |
| 2006-05-25 | $15.80 | $26.35 | 67,000 | — | — |
| 2006-05-24 | $15.48 | $25.81 | 84,600 | — | — |
| 2006-05-23 | $15.50 | $25.84 | 43,000 | — | — |
| 2006-05-22 | $15.60 | $26.02 | 60,800 | — | — |
| 2006-05-19 | $15.80 | $26.35 | 62,400 | — | — |
| 2006-05-18 | $15.63 | $26.07 | 97,000 | — | — |
| 2006-05-17 | $15.41 | $25.69 | 62,000 | — | — |
| 2006-05-16 | $15.42 | $25.72 | 69,200 | — | — |
| 2006-05-15 | $15.03 | $25.06 | 30,200 | — | — |
| 2006-05-12 | $15.25 | $25.43 | 34,400 | — | — |
| 2006-05-11 | $15.45 | $25.77 | 57,800 | — | — |
| 2006-05-10 | $15.50 | $25.85 | 65,000 | — | — |
| 2006-05-09 | $15.73 | $26.23 | 45,800 | — | — |
| 2006-05-08 | $15.65 | $26.10 | 24,000 | — | — |
| 2006-05-05 | $15.59 | $26.00 | 31,400 | — | — |
| 2006-05-04 | $15.40 | $25.68 | 79,200 | — | — |
| 2006-05-03 | $15.56 | $25.94 | 85,400 | — | — |
| 2006-05-02 | $15.40 | $25.68 | 65,400 | — | — |
| 2006-05-01 | $15.75 | $26.27 | 45,200 | — | — |
| 2006-04-28 | $15.78 | $26.31 | 67,600 | — | — |
| 2006-04-27 | $16.04 | $26.74 | 245,600 | — | — |
| 2006-04-26 | $14.98 | $24.97 | 60,600 | — | — |
| 2006-04-25 | $14.68 | $24.47 | 132,400 | — | — |
| 2006-04-24 | $14.68 | $24.47 | 43,600 | — | — |
| 2006-04-21 | $14.43 | $24.06 | 65,000 | — | — |
| 2006-04-20 | $14.48 | $24.14 | 33,400 | — | — |
| 2006-04-19 | $14.81 | $24.69 | 61,600 | — | — |
| 2006-04-18 | $13.77 | $22.96 | 48,600 | — | — |
| 2006-04-17 | $13.80 | $23.01 | 21,400 | — | — |
| 2006-04-13 | $13.75 | $22.93 | 16,600 | — | — |
| 2006-04-12 | $13.83 | $23.06 | 34,800 | — | — |
| 2006-04-11 | $13.80 | $23.01 | 26,600 | — | — |
| 2006-04-10 | $13.98 | $23.31 | 10,600 | — | — |
| 2006-04-07 | $13.96 | $23.27 | 23,600 | — | — |
| 2006-04-06 | $14.38 | $23.98 | 22,800 | — | — |
| 2006-04-05 | $14.50 | $24.17 | 38,400 | — | — |
| 2006-04-04 | $14.37 | $23.96 | 44,200 | — | — |
| 2006-04-03 | $14.66 | $24.44 | 27,400 | — | — |
| 2006-03-31 | $14.78 | $24.64 | 53,000 | — | — |
| 2006-03-30 | $14.34 | $23.91 | 33,200 | — | — |
| 2006-03-29 | $14.48 | $24.14 | 84,200 | — | — |
| 2006-03-28 | $13.97 | $23.30 | 20,400 | — | — |
| 2006-03-27 | $13.99 | $23.32 | 28,600 | — | — |
| 2006-03-24 | $13.91 | $23.19 | 30,200 | — | — |
| 2006-03-23 | $13.64 | $22.75 | 29,200 | — | — |
| 2006-03-22 | $13.55 | $22.60 | 16,000 | — | — |
| 2006-03-21 | $13.14 | $21.90 | 30,600 | — | — |
| 2006-03-20 | $13.33 | $22.22 | 25,800 | — | — |
| 2006-03-17 | $13.30 | $22.17 | 79,200 | — | — |
| 2006-03-16 | $13.24 | $22.08 | 19,800 | — | — |
| 2006-03-15 | $13.20 | $22.01 | 11,600 | — | — |
| 2006-03-14 | $13.35 | $22.25 | 13,600 | — | — |
| 2006-03-13 | $13.10 | $21.84 | 13,000 | — | — |
| 2006-03-10 | $12.84 | $21.40 | 6,200 | — | — |
| 2006-03-09 | $12.85 | $21.43 | 3,600 | — | — |
| 2006-03-08 | $12.97 | $21.63 | 5,600 | — | — |
| 2006-03-07 | $12.73 | $21.22 | 10,600 | — | — |
| 2006-03-06 | $12.86 | $21.44 | 10,800 | — | — |
| 2006-03-03 | $13.18 | $21.97 | 11,000 | — | — |
| 2006-03-02 | $13.40 | $22.35 | 13,000 | — | — |
| 2006-03-01 | $13.35 | $22.26 | 11,400 | — | — |
| 2006-02-28 | $13.36 | $22.27 | 13,800 | — | — |
| 2006-02-27 | $13.76 | $22.94 | 14,800 | — | — |
| 2006-02-24 | $13.75 | $22.93 | 8,200 | — | — |
| 2006-02-23 | $13.55 | $22.43 | 21,400 | — | — |
| 2006-02-22 | $13.35 | $22.10 | 17,200 | — | — |
| 2006-02-21 | $13.27 | $21.97 | 23,400 | — | — |
| 2006-02-17 | $13.42 | $22.21 | 67,800 | — | — |
| 2006-02-16 | $13.33 | $22.06 | 8,000 | — | — |
| 2006-02-15 | $13.12 | $21.71 | 5,400 | — | — |
| 2006-02-14 | $13.25 | $21.93 | 29,800 | — | — |
| 2006-02-13 | $12.53 | $20.73 | 36,600 | — | — |
| 2006-02-10 | $12.90 | $21.35 | 8,400 | — | — |
| 2006-02-09 | $12.92 | $21.38 | 10,600 | — | — |
| 2006-02-08 | $12.76 | $21.11 | 8,600 | — | — |
| 2006-02-07 | $12.83 | $21.24 | 11,600 | — | — |
| 2006-02-06 | $13.06 | $21.62 | 8,800 | — | — |
| 2006-02-03 | $13.15 | $21.77 | 18,200 | — | — |
| 2006-02-02 | $13.17 | $21.79 | 12,800 | — | — |
| 2006-02-01 | $13.25 | $21.93 | 8,400 | — | — |
| 2006-01-31 | $13.25 | $21.93 | 14,400 | — | — |
| 2006-01-30 | $13.40 | $22.17 | 7,200 | — | — |
| 2006-01-27 | $13.50 | $22.35 | 17,600 | — | — |
| 2006-01-26 | $13.43 | $22.23 | 10,200 | — | — |
| 2006-01-25 | $12.83 | $21.23 | 28,800 | — | — |
| 2006-01-24 | $13.20 | $21.84 | 14,800 | — | — |
| 2006-01-23 | $13.07 | $21.64 | 27,400 | — | — |
| 2006-01-20 | $13.08 | $21.64 | 7,800 | — | — |
| 2006-01-19 | $13.25 | $21.93 | 16,800 | — | — |
| 2006-01-18 | $12.70 | $21.01 | 38,200 | — | — |
| 2006-01-17 | $13.31 | $22.02 | 37,000 | — | — |
| 2006-01-13 | $13.37 | $22.13 | 10,200 | — | — |
| 2006-01-12 | $13.46 | $22.28 | 10,000 | — | — |
| 2006-01-11 | $13.51 | $22.36 | 10,200 | — | — |
| 2006-01-10 | $13.56 | $22.44 | 6,400 | — | — |
| 2006-01-09 | $13.59 | $22.49 | 24,400 | — | — |
| 2006-01-06 | $13.58 | $22.48 | 6,600 | — | — |
| 2006-01-05 | $13.52 | $22.38 | 9,400 | — | — |
| 2006-01-04 | $13.64 | $22.57 | 17,000 | — | — |
| 2006-01-03 | $13.70 | $22.68 | 50,200 | — | — |