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
- 1999-10-28 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 | $16.13 | $16.13 | 1,065 | — | — |
| 2006-12-28 | $15.95 | $15.95 | 133 | — | — |
| 2006-12-27 | $15.93 | $15.93 | 9,051 | — | — |
| 2006-12-26 | $16.03 | $16.03 | 12,511 | — | — |
| 2006-12-22 | $16.08 | $16.08 | 3,860 | — | — |
| 2006-12-21 | $15.84 | $15.84 | 3,993 | — | — |
| 2006-12-20 | $16.15 | $16.15 | 2,396 | — | — |
| 2006-12-19 | $16.46 | $16.46 | 1,065 | — | — |
| 2006-12-18 | $16.17 | $16.17 | 10,116 | — | — |
| 2006-12-15 | $16.04 | $16.04 | 1,464 | — | — |
| 2006-12-14 | $16.15 | $16.15 | 27,152 | — | — |
| 2006-12-13 | $16.22 | $16.22 | 932 | — | — |
| 2006-12-12 | $15.97 | $15.97 | 33,142 | — | — |
| 2006-12-11 | $16.06 | $16.06 | 0 | — | — |
| 2006-12-08 | $16.06 | $16.06 | 666 | — | — |
| 2006-12-07 | $16.14 | $16.14 | 6,921 | — | — |
| 2006-12-06 | $16.58 | $16.58 | 133 | — | — |
| 2006-12-05 | $16.36 | $16.36 | 4,126 | — | — |
| 2006-12-04 | $16.29 | $16.29 | 4,525 | — | — |
| 2006-12-01 | $16.75 | $16.75 | 133 | — | — |
| 2006-11-30 | $16.87 | $16.87 | 2,795 | — | — |
| 2006-11-29 | $16.19 | $16.19 | 8,252 | — | — |
| 2006-11-28 | $16.53 | $16.53 | 1,730 | — | — |
| 2006-11-27 | $16.45 | $16.45 | 1,863 | — | — |
| 2006-11-24 | $16.77 | $16.77 | 4,126 | — | — |
| 2006-11-22 | $16.24 | $16.24 | 0 | — | — |
| 2006-11-21 | $16.24 | $16.24 | 1,464 | — | — |
| 2006-11-20 | $15.77 | $15.77 | 399 | — | — |
| 2006-11-17 | $15.74 | $15.74 | 3,727 | — | — |
| 2006-11-16 | $15.93 | $15.93 | 2,529 | — | — |
| 2006-11-15 | $16.19 | $16.19 | 1,065 | — | — |
| 2006-11-14 | $16.15 | $16.15 | 9,051 | — | — |
| 2006-11-13 | $16.30 | $16.30 | 0 | — | — |
| 2006-11-10 | $16.30 | $16.30 | 1,597 | — | — |
| 2006-11-09 | $16.09 | $16.09 | 3,993 | — | — |
| 2006-11-08 | $16.08 | $16.08 | 3,194 | — | — |
| 2006-11-07 | $15.93 | $15.93 | 1,597 | — | — |
| 2006-11-06 | $15.63 | $15.63 | 266 | — | — |
| 2006-11-03 | $15.59 | $15.59 | 266 | — | — |
| 2006-11-02 | $15.74 | $15.74 | 1,464 | — | — |
| 2006-11-01 | $15.40 | $15.40 | 799 | — | — |
| 2006-10-31 | $15.73 | $15.73 | 3,328 | — | — |
| 2006-10-30 | $15.05 | $15.05 | 3,194 | — | — |
| 2006-10-27 | $14.98 | $14.98 | 12,778 | — | — |
| 2006-10-26 | $14.09 | $14.09 | 6,256 | — | — |
| 2006-10-25 | $13.94 | $13.94 | 799 | — | — |
| 2006-10-24 | $14.14 | $14.14 | 0 | — | — |
| 2006-10-23 | $14.14 | $14.14 | 266 | — | — |
| 2006-10-20 | $14.12 | $14.12 | 15,839 | — | — |
| 2006-10-19 | $14.09 | $14.09 | 1,863 | — | — |
| 2006-10-18 | $14.09 | $14.09 | 10,116 | — | — |
| 2006-10-17 | $13.97 | $13.97 | 9,450 | — | — |
| 2006-10-16 | $13.92 | $13.92 | 532 | — | — |
| 2006-10-13 | $14.04 | $14.04 | 0 | — | — |
| 2006-10-12 | $14.04 | $14.04 | 266 | — | — |
| 2006-10-11 | $14.00 | $14.00 | 2,795 | — | — |
| 2006-10-10 | $13.97 | $13.97 | 5,457 | — | — |
| 2006-10-09 | $13.90 | $13.90 | 0 | — | — |
| 2006-10-06 | $13.90 | $13.90 | 932 | — | — |
| 2006-10-05 | $13.90 | $13.90 | 20,497 | — | — |
| 2006-10-04 | $14.05 | $14.05 | 3,194 | — | — |
| 2006-10-03 | $14.05 | $14.05 | 8,652 | — | — |
| 2006-10-02 | $14.05 | $14.05 | 266 | — | — |
| 2006-09-29 | $14.08 | $14.08 | 1,464 | — | — |
| 2006-09-28 | $14.09 | $14.09 | 7,720 | — | — |
| 2006-09-27 | $14.05 | $14.05 | 399 | — | — |
| 2006-09-26 | $13.97 | $13.97 | 4,659 | — | — |
| 2006-09-25 | $14.02 | $14.02 | 399 | — | — |
| 2006-09-22 | $13.95 | $13.95 | 2,130 | — | — |
| 2006-09-21 | $13.94 | $13.94 | 666 | — | — |
| 2006-09-20 | $13.94 | $13.94 | 1,597 | — | — |
| 2006-09-19 | $14.07 | $14.07 | 5,856 | — | — |
| 2006-09-18 | $14.06 | $14.06 | 1,597 | — | — |
| 2006-09-15 | $13.92 | $13.92 | 0 | — | — |
| 2006-09-14 | $13.92 | $13.92 | 1,464 | — | — |
| 2006-09-13 | $13.90 | $13.90 | 6,921 | — | — |
| 2006-09-12 | $14.11 | $14.11 | 266 | — | — |
| 2006-09-11 | $14.12 | $14.12 | 266 | — | — |
| 2006-09-08 | $14.17 | $14.17 | 1,597 | — | — |
| 2006-09-07 | $14.22 | $14.22 | 0 | — | — |
| 2006-09-06 | $14.22 | $14.22 | 8,652 | — | — |
| 2006-09-05 | $14.48 | $14.48 | 0 | — | — |
| 2006-09-01 | $14.48 | $14.48 | 0 | — | — |
| 2006-08-31 | $14.48 | $14.48 | 133 | — | — |
| 2006-08-30 | $14.48 | $14.48 | 399 | — | — |
| 2006-08-29 | $14.46 | $14.46 | 133 | — | — |
| 2006-08-28 | $14.48 | $14.48 | 666 | — | — |
| 2006-08-25 | $14.50 | $14.50 | 0 | — | — |
| 2006-08-24 | $14.50 | $14.50 | 133 | — | — |
| 2006-08-23 | $14.47 | $14.47 | 0 | — | — |
| 2006-08-22 | $14.47 | $14.47 | 799 | — | — |
| 2006-08-21 | $14.50 | $14.50 | 266 | — | — |
| 2006-08-18 | $14.47 | $14.47 | 0 | — | — |
| 2006-08-17 | $14.47 | $14.47 | 0 | — | — |
| 2006-08-16 | $14.47 | $14.47 | 3,461 | — | — |
| 2006-08-15 | $14.27 | $14.27 | 1,464 | — | — |
| 2006-08-14 | $14.37 | $14.37 | 799 | — | — |
| 2006-08-11 | $14.33 | $14.33 | 1,198 | — | — |
| 2006-08-10 | $14.54 | $14.54 | 133 | — | — |
| 2006-08-09 | $14.47 | $14.47 | 1,065 | — | — |
| 2006-08-08 | $14.53 | $14.53 | 0 | — | — |
| 2006-08-07 | $14.53 | $14.53 | 0 | — | — |
| 2006-08-04 | $14.53 | $14.53 | 399 | — | — |
| 2006-08-03 | $14.30 | $14.30 | 666 | — | — |
| 2006-08-02 | $14.31 | $14.31 | 399 | — | — |
| 2006-08-01 | $14.46 | $14.46 | 0 | — | — |
| 2006-07-31 | $14.46 | $14.46 | 1,331 | — | — |
| 2006-07-28 | $14.50 | $14.50 | 1,198 | — | — |
| 2006-07-27 | $14.54 | $14.54 | 1,997 | — | — |
| 2006-07-26 | $14.62 | $14.62 | 666 | — | — |
| 2006-07-25 | $14.65 | $14.65 | 399 | — | — |
| 2006-07-24 | $14.50 | $14.50 | 2,795 | — | — |
| 2006-07-21 | $14.56 | $14.56 | 2,263 | — | — |
| 2006-07-20 | $14.91 | $14.91 | 17,037 | — | — |
| 2006-07-19 | $14.92 | $14.92 | 12,591 | — | — |
| 2006-07-18 | $14.92 | $14.92 | 1,757 | — | — |
| 2006-07-17 | $14.99 | $14.99 | 0 | — | — |
| 2006-07-14 | $14.99 | $14.99 | 293 | — | — |
| 2006-07-13 | $14.96 | $14.96 | 3,953 | — | — |
| 2006-07-12 | $15.03 | $15.03 | 0 | — | — |
| 2006-07-11 | $15.03 | $15.03 | 14,348 | — | — |
| 2006-07-10 | $15.05 | $15.05 | 0 | — | — |
| 2006-07-07 | $15.05 | $15.05 | 1,025 | — | — |
| 2006-07-06 | $15.03 | $15.03 | 0 | — | — |
| 2006-07-05 | $15.03 | $15.03 | 146 | — | — |
| 2006-07-03 | $15.18 | $15.18 | 0 | — | — |
| 2006-06-30 | $15.18 | $15.18 | 146 | — | — |
| 2006-06-29 | $15.20 | $15.20 | 293 | — | — |
| 2006-06-28 | $15.36 | $15.36 | 3,075 | — | — |
| 2006-06-27 | $15.08 | $15.08 | 0 | — | — |
| 2006-06-26 | $15.08 | $15.08 | 146 | — | — |
| 2006-06-23 | $15.03 | $15.03 | 586 | — | — |
| 2006-06-22 | $14.97 | $14.97 | 146 | — | — |
| 2006-06-21 | $14.98 | $14.98 | 146 | — | — |
| 2006-06-20 | $15.01 | $15.01 | 10,395 | — | — |
| 2006-06-19 | $14.92 | $14.92 | 586 | — | — |
| 2006-06-16 | $14.63 | $14.63 | 2,050 | — | — |
| 2006-06-15 | $14.88 | $14.88 | 1,318 | — | — |
| 2006-06-14 | $14.95 | $14.95 | 2,343 | — | — |
| 2006-06-13 | $14.93 | $14.93 | 0 | — | — |
| 2006-06-12 | $14.93 | $14.93 | 7,467 | — | — |
| 2006-06-09 | $14.93 | $14.93 | 586 | — | — |
| 2006-06-08 | $15.02 | $15.02 | 146 | — | — |
| 2006-06-07 | $15.02 | $15.02 | 146 | — | — |
| 2006-06-06 | $15.02 | $15.02 | 293 | — | — |
| 2006-06-05 | $15.06 | $15.06 | 0 | — | — |
| 2006-06-02 | $15.06 | $15.06 | 439 | — | — |
| 2006-06-01 | $15.02 | $15.02 | 1,171 | — | — |
| 2006-05-31 | $14.79 | $14.79 | 7,028 | — | — |
| 2006-05-30 | $15.01 | $15.01 | 0 | — | — |
| 2006-05-26 | $15.01 | $15.01 | 2,928 | — | — |
| 2006-05-25 | $14.95 | $14.95 | 2,196 | — | — |
| 2006-05-24 | $14.96 | $14.96 | 146 | — | — |
| 2006-05-23 | $14.95 | $14.95 | 3,660 | — | — |
| 2006-05-22 | $14.77 | $14.77 | 5,710 | — | — |
| 2006-05-19 | $14.98 | $14.98 | 293 | — | — |
| 2006-05-18 | $15.09 | $15.09 | 586 | — | — |
| 2006-05-17 | $14.72 | $14.72 | 1,903 | — | — |
| 2006-05-16 | $14.93 | $14.93 | 293 | — | — |
| 2006-05-15 | $14.75 | $14.75 | 732 | — | — |
| 2006-05-12 | $15.03 | $15.03 | 2,050 | — | — |
| 2006-05-11 | $15.20 | $15.20 | 44,362 | — | — |
| 2006-05-10 | $15.30 | $15.30 | 1,025 | — | — |
| 2006-05-09 | $15.20 | $15.20 | 146 | — | — |
| 2006-05-08 | $15.37 | $15.37 | 586 | — | — |
| 2006-05-05 | $15.20 | $15.20 | 4,685 | — | — |
| 2006-05-04 | $15.13 | $15.13 | 1,318 | — | — |
| 2006-05-03 | $15.13 | $15.13 | 732 | — | — |
| 2006-05-02 | $15.20 | $15.20 | 439 | — | — |
| 2006-05-01 | $15.18 | $15.18 | 7,906 | — | — |
| 2006-04-28 | $15.20 | $15.20 | 4,392 | — | — |
| 2006-04-27 | $15.22 | $15.22 | 2,196 | — | — |
| 2006-04-26 | $15.23 | $15.23 | 293 | — | — |
| 2006-04-25 | $15.16 | $15.16 | 293 | — | — |
| 2006-04-24 | $15.23 | $15.23 | 1,757 | — | — |
| 2006-04-21 | $15.29 | $15.29 | 15,227 | — | — |
| 2006-04-20 | $15.40 | $15.40 | 2,782 | — | — |
| 2006-04-19 | $15.44 | $15.44 | 3,807 | — | — |
| 2006-04-18 | $15.46 | $15.46 | 6,296 | — | — |
| 2006-04-17 | $15.78 | $15.78 | 293 | — | — |
| 2006-04-13 | $16.24 | $16.24 | 0 | — | — |
| 2006-04-12 | $16.24 | $16.24 | 0 | — | — |
| 2006-04-11 | $16.24 | $16.24 | 2,635 | — | — |
| 2006-04-10 | $16.46 | $16.46 | 8,785 | — | — |
| 2006-04-07 | $16.75 | $16.75 | 439 | — | — |
| 2006-04-06 | $17.01 | $17.01 | 293 | — | — |
| 2006-04-05 | $16.88 | $16.88 | 293 | — | — |
| 2006-04-04 | $16.78 | $16.78 | 2,050 | — | — |
| 2006-04-03 | $16.99 | $16.99 | 293 | — | — |
| 2006-03-31 | $16.63 | $16.63 | 2,196 | — | — |
| 2006-03-30 | $16.43 | $16.43 | 1,611 | — | — |
| 2006-03-29 | $17.01 | $17.01 | 0 | — | — |
| 2006-03-28 | $17.01 | $17.01 | 1,171 | — | — |
| 2006-03-27 | $17.01 | $17.01 | 0 | — | — |
| 2006-03-24 | $17.01 | $17.01 | 293 | — | — |
| 2006-03-23 | $17.01 | $17.01 | 146 | — | — |
| 2006-03-22 | $17.07 | $17.07 | 2,343 | — | — |
| 2006-03-21 | $16.81 | $16.81 | 439 | — | — |
| 2006-03-20 | $17.07 | $17.07 | 146 | — | — |
| 2006-03-17 | $17.07 | $17.07 | 732 | — | — |
| 2006-03-16 | $16.76 | $16.76 | 2,635 | — | — |
| 2006-03-15 | $16.59 | $16.59 | 1,464 | — | — |
| 2006-03-14 | $16.54 | $16.54 | 5,856 | — | — |
| 2006-03-13 | $16.02 | $16.02 | 293 | — | — |
| 2006-03-10 | $15.91 | $15.91 | 0 | — | — |
| 2006-03-09 | $15.91 | $15.91 | 2,050 | — | — |
| 2006-03-08 | $16.24 | $16.24 | 146 | — | — |
| 2006-03-07 | $16.35 | $16.35 | 146 | — | — |
| 2006-03-06 | $16.27 | $16.27 | 293 | — | — |
| 2006-03-03 | $16.12 | $16.12 | 2,782 | — | — |
| 2006-03-02 | $16.13 | $16.13 | 293 | — | — |
| 2006-03-01 | $15.71 | $15.71 | 9,224 | — | — |
| 2006-02-28 | $16.36 | $16.36 | 1,464 | — | — |
| 2006-02-27 | $16.25 | $16.25 | 1,318 | — | — |
| 2006-02-24 | $16.39 | $16.39 | 1,611 | — | — |
| 2006-02-23 | $16.26 | $16.26 | 878 | — | — |
| 2006-02-22 | $16.39 | $16.39 | 146 | — | — |
| 2006-02-21 | $16.31 | $16.31 | 0 | — | — |
| 2006-02-17 | $16.31 | $16.31 | 293 | — | — |
| 2006-02-16 | $16.39 | $16.39 | 6,296 | — | — |
| 2006-02-15 | $16.39 | $16.39 | 0 | — | — |
| 2006-02-14 | $16.39 | $16.39 | 1,025 | — | — |
| 2006-02-13 | $16.32 | $16.32 | 0 | — | — |
| 2006-02-10 | $16.32 | $16.32 | 146 | — | — |
| 2006-02-09 | $16.39 | $16.39 | 0 | — | — |
| 2006-02-08 | $16.39 | $16.39 | 0 | — | — |
| 2006-02-07 | $16.39 | $16.39 | 293 | — | — |
| 2006-02-06 | $16.39 | $16.39 | 586 | — | — |
| 2006-02-03 | $16.39 | $16.39 | 586 | — | — |
| 2006-02-02 | $16.36 | $16.36 | 1,611 | — | — |
| 2006-02-01 | $16.60 | $16.60 | 3,075 | — | — |
| 2006-01-31 | $16.39 | $16.39 | 146 | — | — |
| 2006-01-30 | $16.39 | $16.39 | 2,635 | — | — |
| 2006-01-27 | $16.56 | $16.56 | 1,025 | — | — |
| 2006-01-26 | $16.86 | $16.86 | 878 | — | — |
| 2006-01-25 | $16.39 | $16.39 | 2,196 | — | — |
| 2006-01-24 | $16.91 | $16.91 | 1,464 | — | — |
| 2006-01-23 | $16.20 | $16.20 | 293 | — | — |
| 2006-01-20 | $16.26 | $16.26 | 0 | — | — |
| 2006-01-19 | $16.26 | $16.26 | 0 | — | — |
| 2006-01-18 | $16.26 | $16.26 | 4,099 | — | — |
| 2006-01-17 | $16.39 | $16.39 | 11,420 | — | — |
| 2006-01-13 | $16.53 | $16.53 | 293 | — | — |
| 2006-01-12 | $16.39 | $16.39 | 439 | — | — |
| 2006-01-11 | $16.38 | $16.38 | 878 | — | — |
| 2006-01-10 | $16.26 | $16.26 | 2,050 | — | — |
| 2006-01-09 | $16.36 | $16.36 | 0 | — | — |
| 2006-01-06 | $16.36 | $16.36 | 4,246 | — | — |
| 2006-01-05 | $16.53 | $16.53 | 878 | — | — |
| 2006-01-04 | $16.73 | $16.73 | 146 | — | — |
| 2006-01-03 | $16.90 | $16.90 | 1,025 | — | — |