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
- 1993-03-24 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 | $18.67 | $23.61 | 43,050 | — | — |
| 2006-12-28 | $18.95 | $23.97 | 13,200 | — | — |
| 2006-12-27 | $19.18 | $24.26 | 25,200 | — | — |
| 2006-12-26 | $18.86 | $23.86 | 20,700 | — | — |
| 2006-12-22 | $18.55 | $23.47 | 22,050 | — | — |
| 2006-12-21 | $18.57 | $23.49 | 25,050 | — | — |
| 2006-12-20 | $18.66 | $23.60 | 38,550 | — | — |
| 2006-12-19 | $18.47 | $23.37 | 24,300 | — | — |
| 2006-12-18 | $18.43 | $23.32 | 29,250 | — | — |
| 2006-12-15 | $18.67 | $23.61 | 89,850 | — | — |
| 2006-12-14 | $18.58 | $23.50 | 39,450 | — | — |
| 2006-12-13 | $18.68 | $23.63 | 12,450 | — | — |
| 2006-12-12 | $18.62 | $23.43 | 16,500 | — | — |
| 2006-12-11 | $18.63 | $23.43 | 13,200 | — | — |
| 2006-12-08 | $18.57 | $23.36 | 7,950 | — | — |
| 2006-12-07 | $18.60 | $23.40 | 10,200 | — | — |
| 2006-12-06 | $18.56 | $23.35 | 16,050 | — | — |
| 2006-12-05 | $18.86 | $23.73 | 20,400 | — | — |
| 2006-12-04 | $18.90 | $23.78 | 34,200 | — | — |
| 2006-12-01 | $18.45 | $23.22 | 42,750 | — | — |
| 2006-11-30 | $18.59 | $23.38 | 32,100 | — | — |
| 2006-11-29 | $18.73 | $23.57 | 34,950 | — | — |
| 2006-11-28 | $18.61 | $23.41 | 17,100 | — | — |
| 2006-11-27 | $18.37 | $23.11 | 61,950 | — | — |
| 2006-11-24 | $19.28 | $24.26 | 6,750 | — | — |
| 2006-11-22 | $19.24 | $24.21 | 10,050 | — | — |
| 2006-11-21 | $19.28 | $24.26 | 24,750 | — | — |
| 2006-11-20 | $19.27 | $24.24 | 21,150 | — | — |
| 2006-11-17 | $19.31 | $24.29 | 18,000 | — | — |
| 2006-11-16 | $19.27 | $24.24 | 48,600 | — | — |
| 2006-11-15 | $19.28 | $24.26 | 45,900 | — | — |
| 2006-11-14 | $19.30 | $24.28 | 46,350 | — | — |
| 2006-11-13 | $19.25 | $24.22 | 27,000 | — | — |
| 2006-11-10 | $19.26 | $24.23 | 15,750 | — | — |
| 2006-11-09 | $19.17 | $24.12 | 29,850 | — | — |
| 2006-11-08 | $19.65 | $24.73 | 32,400 | — | — |
| 2006-11-07 | $19.00 | $23.90 | 23,700 | — | — |
| 2006-11-06 | $19.28 | $24.26 | 28,800 | — | — |
| 2006-11-03 | $18.80 | $23.65 | 28,200 | — | — |
| 2006-11-02 | $18.95 | $23.85 | 36,300 | — | — |
| 2006-11-01 | $18.91 | $23.80 | 29,400 | — | — |
| 2006-10-31 | $19.63 | $24.70 | 16,950 | — | — |
| 2006-10-30 | $19.69 | $24.78 | 45,750 | — | — |
| 2006-10-27 | $19.07 | $24.00 | 28,200 | — | — |
| 2006-10-26 | $19.44 | $24.46 | 50,850 | — | — |
| 2006-10-25 | $18.89 | $23.77 | 24,150 | — | — |
| 2006-10-24 | $19.07 | $23.99 | 18,150 | — | — |
| 2006-10-23 | $19.17 | $24.11 | 35,700 | — | — |
| 2006-10-20 | $19.65 | $24.73 | 27,600 | — | — |
| 2006-10-19 | $19.62 | $24.68 | 45,600 | — | — |
| 2006-10-18 | $19.31 | $24.29 | 16,500 | — | — |
| 2006-10-17 | $19.45 | $24.47 | 27,000 | — | — |
| 2006-10-16 | $19.68 | $24.76 | 51,150 | — | — |
| 2006-10-13 | $19.59 | $24.64 | 44,250 | — | — |
| 2006-10-12 | $19.31 | $24.29 | 60,750 | — | — |
| 2006-10-11 | $18.80 | $23.65 | 42,300 | — | — |
| 2006-10-10 | $19.09 | $24.02 | 52,350 | — | — |
| 2006-10-09 | $19.15 | $24.09 | 49,650 | — | — |
| 2006-10-06 | $19.30 | $24.28 | 33,150 | — | — |
| 2006-10-05 | $19.27 | $24.24 | 47,550 | — | — |
| 2006-10-04 | $19.23 | $24.20 | 38,400 | — | — |
| 2006-10-03 | $19.15 | $24.09 | 46,650 | — | — |
| 2006-10-02 | $19.33 | $24.32 | 41,700 | — | — |
| 2006-09-29 | $19.78 | $24.89 | 58,950 | — | — |
| 2006-09-28 | $20.02 | $25.19 | 63,600 | — | — |
| 2006-09-27 | $19.79 | $24.90 | 13,350 | — | — |
| 2006-09-26 | $19.49 | $24.52 | 19,050 | — | — |
| 2006-09-25 | $19.63 | $24.70 | 53,400 | — | — |
| 2006-09-22 | $18.81 | $23.66 | 34,800 | — | — |
| 2006-09-21 | $19.31 | $24.30 | 15,300 | — | — |
| 2006-09-20 | $19.30 | $24.28 | 35,550 | — | — |
| 2006-09-19 | $18.77 | $23.62 | 29,100 | — | — |
| 2006-09-18 | $19.28 | $24.26 | 59,850 | — | — |
| 2006-09-15 | $19.23 | $24.20 | 111,000 | — | — |
| 2006-09-14 | $19.26 | $24.23 | 68,700 | — | — |
| 2006-09-13 | $19.30 | $24.28 | 72,150 | — | — |
| 2006-09-12 | $18.93 | $23.69 | 28,050 | — | — |
| 2006-09-11 | $18.26 | $22.85 | 25,950 | — | — |
| 2006-09-08 | $18.41 | $23.04 | 11,400 | — | — |
| 2006-09-07 | $18.30 | $22.90 | 26,700 | — | — |
| 2006-09-06 | $18.50 | $23.15 | 44,100 | — | — |
| 2006-09-05 | $18.67 | $23.36 | 99,600 | — | — |
| 2006-09-01 | $18.69 | $23.39 | 53,400 | — | — |
| 2006-08-31 | $18.77 | $23.49 | 64,800 | — | — |
| 2006-08-30 | $19.00 | $23.78 | 45,750 | — | — |
| 2006-08-29 | $18.90 | $23.65 | 115,200 | — | — |
| 2006-08-28 | $18.71 | $23.41 | 71,700 | — | — |
| 2006-08-25 | $18.25 | $22.84 | 7,200 | — | — |
| 2006-08-24 | $18.33 | $22.94 | 36,150 | — | — |
| 2006-08-23 | $18.34 | $22.95 | 24,750 | — | — |
| 2006-08-22 | $18.72 | $23.43 | 22,500 | — | — |
| 2006-08-21 | $18.87 | $23.62 | 58,500 | — | — |
| 2006-08-18 | $19.33 | $24.19 | 63,450 | — | — |
| 2006-08-17 | $18.92 | $23.68 | 54,150 | — | — |
| 2006-08-16 | $18.61 | $23.29 | 17,700 | — | — |
| 2006-08-15 | $18.53 | $23.19 | 25,950 | — | — |
| 2006-08-14 | $18.17 | $22.74 | 62,100 | — | — |
| 2006-08-11 | $17.83 | $22.32 | 40,200 | — | — |
| 2006-08-10 | $17.89 | $22.38 | 34,500 | — | — |
| 2006-08-09 | $17.97 | $22.49 | 48,600 | — | — |
| 2006-08-08 | $18.07 | $22.61 | 72,150 | — | — |
| 2006-08-07 | $18.61 | $23.29 | 39,300 | — | — |
| 2006-08-04 | $18.75 | $23.46 | 84,000 | — | — |
| 2006-08-03 | $19.07 | $23.86 | 52,500 | — | — |
| 2006-08-02 | $18.67 | $23.36 | 22,800 | — | — |
| 2006-08-01 | $19.19 | $24.02 | 49,050 | — | — |
| 2006-07-31 | $19.68 | $24.63 | 70,050 | — | — |
| 2006-07-28 | $19.50 | $24.40 | 40,950 | — | — |
| 2006-07-27 | $18.97 | $23.74 | 42,000 | — | — |
| 2006-07-26 | $19.42 | $24.30 | 65,400 | — | — |
| 2006-07-25 | $19.23 | $24.07 | 48,750 | — | — |
| 2006-07-24 | $18.72 | $23.43 | 29,700 | — | — |
| 2006-07-21 | $17.84 | $22.33 | 31,800 | — | — |
| 2006-07-20 | $18.24 | $22.83 | 22,500 | — | — |
| 2006-07-19 | $18.76 | $23.48 | 32,700 | — | — |
| 2006-07-18 | $17.41 | $21.78 | 9,450 | — | — |
| 2006-07-17 | $17.03 | $21.32 | 9,300 | — | — |
| 2006-07-14 | $17.27 | $21.61 | 21,000 | — | — |
| 2006-07-13 | $17.32 | $21.68 | 41,100 | — | — |
| 2006-07-12 | $17.47 | $21.87 | 74,700 | — | — |
| 2006-07-11 | $18.16 | $22.73 | 30,750 | — | — |
| 2006-07-10 | $17.83 | $22.31 | 20,550 | — | — |
| 2006-07-07 | $17.50 | $21.90 | 20,400 | — | — |
| 2006-07-06 | $17.97 | $22.48 | 7,500 | — | — |
| 2006-07-05 | $17.83 | $22.31 | 28,800 | — | — |
| 2006-07-03 | $17.99 | $22.52 | 23,550 | — | — |
| 2006-06-30 | $18.32 | $22.93 | 160,800 | — | — |
| 2006-06-29 | $17.60 | $22.03 | 78,750 | — | — |
| 2006-06-28 | $16.96 | $21.22 | 18,000 | — | — |
| 2006-06-27 | $16.77 | $20.98 | 61,050 | — | — |
| 2006-06-26 | $17.10 | $21.40 | 43,650 | — | — |
| 2006-06-23 | $16.99 | $21.26 | 15,900 | — | — |
| 2006-06-22 | $17.13 | $21.43 | 12,300 | — | — |
| 2006-06-21 | $17.28 | $21.63 | 22,200 | — | — |
| 2006-06-20 | $17.16 | $21.48 | 30,300 | — | — |
| 2006-06-19 | $17.01 | $21.28 | 46,500 | — | — |
| 2006-06-16 | $17.72 | $22.18 | 223,050 | — | — |
| 2006-06-15 | $18.41 | $23.04 | 32,400 | — | — |
| 2006-06-14 | $16.95 | $21.21 | 23,100 | — | — |
| 2006-06-13 | $16.98 | $21.13 | 19,950 | — | — |
| 2006-06-12 | $16.88 | $21.01 | 19,650 | — | — |
| 2006-06-09 | $17.23 | $21.44 | 14,700 | — | — |
| 2006-06-08 | $17.29 | $21.51 | 24,300 | — | — |
| 2006-06-07 | $16.91 | $21.05 | 21,450 | — | — |
| 2006-06-06 | $16.49 | $20.52 | 27,750 | — | — |
| 2006-06-05 | $16.63 | $20.69 | 45,750 | — | — |
| 2006-06-02 | $18.05 | $22.47 | 16,500 | — | — |
| 2006-06-01 | $17.97 | $22.37 | 23,400 | — | — |
| 2006-05-31 | $17.23 | $21.44 | 48,750 | — | — |
| 2006-05-30 | $17.44 | $21.71 | 16,650 | — | — |
| 2006-05-26 | $17.97 | $22.36 | 7,200 | — | — |
| 2006-05-25 | $17.80 | $22.15 | 18,450 | — | — |
| 2006-05-24 | $16.93 | $21.07 | 43,200 | — | — |
| 2006-05-23 | $17.55 | $21.85 | 10,800 | — | — |
| 2006-05-22 | $17.26 | $21.48 | 12,750 | — | — |
| 2006-05-19 | $17.03 | $21.19 | 19,950 | — | — |
| 2006-05-18 | $17.17 | $21.37 | 9,900 | — | — |
| 2006-05-17 | $17.09 | $21.27 | 24,150 | — | — |
| 2006-05-16 | $17.28 | $21.51 | 15,150 | — | — |
| 2006-05-15 | $16.59 | $20.65 | 22,800 | — | — |
| 2006-05-12 | $16.67 | $20.75 | 59,250 | — | — |
| 2006-05-11 | $16.90 | $21.03 | 26,550 | — | — |
| 2006-05-10 | $17.36 | $21.61 | 27,600 | — | — |
| 2006-05-09 | $17.65 | $21.96 | 16,050 | — | — |
| 2006-05-08 | $17.59 | $21.89 | 22,500 | — | — |
| 2006-05-05 | $17.82 | $22.18 | 12,128 | — | — |
| 2006-05-04 | $17.63 | $21.94 | 13,545 | — | — |
| 2006-05-03 | $17.43 | $21.69 | 16,853 | — | — |
| 2006-05-02 | $17.48 | $21.75 | 50,243 | — | — |
| 2006-05-01 | $17.07 | $21.24 | 23,468 | — | — |
| 2006-04-28 | $16.66 | $20.74 | 46,305 | — | — |
| 2006-04-27 | $16.48 | $20.51 | 36,855 | — | — |
| 2006-04-26 | $16.29 | $20.27 | 30,398 | — | — |
| 2006-04-25 | $16.10 | $20.04 | 59,693 | — | — |
| 2006-04-24 | $16.38 | $20.39 | 59,220 | — | — |
| 2006-04-21 | $17.77 | $22.12 | 60,165 | — | — |
| 2006-04-20 | $18.46 | $22.98 | 23,625 | — | — |
| 2006-04-19 | $18.85 | $23.46 | 54,023 | — | — |
| 2006-04-18 | $18.25 | $22.72 | 32,603 | — | — |
| 2006-04-17 | $16.82 | $20.93 | 14,333 | — | — |
| 2006-04-13 | $16.82 | $20.93 | 7,245 | — | — |
| 2006-04-12 | $16.41 | $20.43 | 17,325 | — | — |
| 2006-04-11 | $16.16 | $20.11 | 23,468 | — | — |
| 2006-04-10 | $16.69 | $20.77 | 28,035 | — | — |
| 2006-04-07 | $16.15 | $20.10 | 20,318 | — | — |
| 2006-04-06 | $16.36 | $20.36 | 8,663 | — | — |
| 2006-04-05 | $16.54 | $20.59 | 11,183 | — | — |
| 2006-04-04 | $16.48 | $20.51 | 7,560 | — | — |
| 2006-04-03 | $16.68 | $20.76 | 7,560 | — | — |
| 2006-03-31 | $16.77 | $20.88 | 21,420 | — | — |
| 2006-03-30 | $16.49 | $20.52 | 15,593 | — | — |
| 2006-03-29 | $16.62 | $20.69 | 12,915 | — | — |
| 2006-03-28 | $16.41 | $20.43 | 29,138 | — | — |
| 2006-03-27 | $16.30 | $20.29 | 11,970 | — | — |
| 2006-03-24 | $16.29 | $20.28 | 7,403 | — | — |
| 2006-03-23 | $16.13 | $20.08 | 4,095 | — | — |
| 2006-03-22 | $16.21 | $20.17 | 17,798 | — | — |
| 2006-03-21 | $16.00 | $19.91 | 19,530 | — | — |
| 2006-03-20 | $16.32 | $20.31 | 16,065 | — | — |
| 2006-03-17 | $16.18 | $20.14 | 141,593 | — | — |
| 2006-03-16 | $16.06 | $19.99 | 11,340 | — | — |
| 2006-03-15 | $15.99 | $19.91 | 8,033 | — | — |
| 2006-03-14 | $16.12 | $19.95 | 8,033 | — | — |
| 2006-03-13 | $15.97 | $19.76 | 16,538 | — | — |
| 2006-03-10 | $15.87 | $19.65 | 21,735 | — | — |
| 2006-03-09 | $15.79 | $19.54 | 16,223 | — | — |
| 2006-03-08 | $15.83 | $19.60 | 9,450 | — | — |
| 2006-03-07 | $15.93 | $19.72 | 27,090 | — | — |
| 2006-03-06 | $15.59 | $19.30 | 21,578 | — | — |
| 2006-03-03 | $15.85 | $19.62 | 39,218 | — | — |
| 2006-03-02 | $15.90 | $19.69 | 27,248 | — | — |
| 2006-03-01 | $15.88 | $19.65 | 20,475 | — | — |
| 2006-02-28 | $15.73 | $19.47 | 10,553 | — | — |
| 2006-02-27 | $15.88 | $19.65 | 10,553 | — | — |
| 2006-02-24 | $15.88 | $19.65 | 17,798 | — | — |
| 2006-02-23 | $15.43 | $19.10 | 14,648 | — | — |
| 2006-02-22 | $15.71 | $19.45 | 18,585 | — | — |
| 2006-02-21 | $15.56 | $19.25 | 52,448 | — | — |
| 2006-02-17 | $15.80 | $19.56 | 21,263 | — | — |
| 2006-02-16 | $15.83 | $19.59 | 7,245 | — | — |
| 2006-02-15 | $15.77 | $19.52 | 5,513 | — | — |
| 2006-02-14 | $15.87 | $19.65 | 5,198 | — | — |
| 2006-02-13 | $15.42 | $19.09 | 11,970 | — | — |
| 2006-02-10 | $15.48 | $19.16 | 3,465 | — | — |
| 2006-02-09 | $15.44 | $19.11 | 3,938 | — | — |
| 2006-02-08 | $15.52 | $19.21 | 8,505 | — | — |
| 2006-02-07 | $15.54 | $19.23 | 5,828 | — | — |
| 2006-02-06 | $15.90 | $19.69 | 37,958 | — | — |
| 2006-02-03 | $15.85 | $19.62 | 14,490 | — | — |
| 2006-02-02 | $15.44 | $19.11 | 26,775 | — | — |
| 2006-02-01 | $15.94 | $19.73 | 14,333 | — | — |
| 2006-01-31 | $15.84 | $19.61 | 14,648 | — | — |
| 2006-01-30 | $15.89 | $19.66 | 9,450 | — | — |
| 2006-01-27 | $16.46 | $20.37 | 13,388 | — | — |
| 2006-01-26 | $16.30 | $20.17 | 29,295 | — | — |
| 2006-01-25 | $16.24 | $20.10 | 9,608 | — | — |
| 2006-01-24 | $16.41 | $20.31 | 7,560 | — | — |
| 2006-01-23 | $16.19 | $20.04 | 7,088 | — | — |
| 2006-01-20 | $15.97 | $19.77 | 8,663 | — | — |
| 2006-01-19 | $16.35 | $20.24 | 9,450 | — | — |
| 2006-01-18 | $16.19 | $20.04 | 7,560 | — | — |
| 2006-01-17 | $16.04 | $19.86 | 9,765 | — | — |
| 2006-01-13 | $16.48 | $20.39 | 37,013 | — | — |
| 2006-01-12 | $16.01 | $19.81 | 25,200 | — | — |
| 2006-01-11 | $16.18 | $20.02 | 20,003 | — | — |
| 2006-01-10 | $15.94 | $19.73 | 6,143 | — | — |
| 2006-01-09 | $15.71 | $19.45 | 23,153 | — | — |
| 2006-01-06 | $15.57 | $19.27 | 14,018 | — | — |
| 2006-01-05 | $15.60 | $19.31 | 11,970 | — | — |
| 2006-01-04 | $15.87 | $19.64 | 15,278 | — | — |
| 2006-01-03 | $16.11 | $19.95 | 28,035 | — | — |