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
- 1999-08-09 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 | $22.39 | $30.51 | 1,400 | — | — |
| 2006-12-28 | $21.65 | $29.50 | 2,200 | — | — |
| 2006-12-27 | $21.94 | $29.89 | 700 | — | — |
| 2006-12-26 | $22.19 | $30.23 | 2,300 | — | — |
| 2006-12-22 | $22.30 | $30.38 | 700 | — | — |
| 2006-12-21 | $22.26 | $30.33 | 200 | — | — |
| 2006-12-20 | $22.50 | $30.66 | 1,000 | — | — |
| 2006-12-19 | $22.26 | $30.33 | 1,000 | — | — |
| 2006-12-18 | $22.50 | $30.66 | 2,000 | — | — |
| 2006-12-15 | $22.20 | $30.25 | 1,900 | — | — |
| 2006-12-14 | $22.51 | $30.67 | 2,500 | — | — |
| 2006-12-13 | $21.80 | $29.70 | 0 | — | — |
| 2006-12-12 | $21.80 | $29.70 | 500 | — | — |
| 2006-12-11 | $22.00 | $29.97 | 2,300 | — | — |
| 2006-12-08 | $21.96 | $29.92 | 1,100 | — | — |
| 2006-12-07 | $21.60 | $29.43 | 4,500 | — | — |
| 2006-12-06 | $21.24 | $28.94 | 0 | — | — |
| 2006-12-05 | $21.24 | $28.94 | 0 | — | — |
| 2006-12-04 | $21.24 | $28.94 | 1,300 | — | — |
| 2006-12-01 | $21.41 | $29.17 | 800 | — | — |
| 2006-11-30 | $21.37 | $29.12 | 1,200 | — | — |
| 2006-11-29 | $21.26 | $28.97 | 1,500 | — | — |
| 2006-11-28 | $21.00 | $28.61 | 200 | — | — |
| 2006-11-27 | $21.00 | $28.61 | 0 | — | — |
| 2006-11-24 | $21.00 | $28.61 | 1,100 | — | — |
| 2006-11-22 | $20.69 | $28.19 | 1,500 | — | — |
| 2006-11-21 | $20.75 | $28.27 | 900 | — | — |
| 2006-11-20 | $20.80 | $28.34 | 700 | — | — |
| 2006-11-17 | $21.10 | $28.75 | 1,400 | — | — |
| 2006-11-16 | $20.71 | $28.22 | 5,400 | — | — |
| 2006-11-15 | $20.69 | $28.19 | 200 | — | — |
| 2006-11-14 | $20.50 | $27.93 | 100 | — | — |
| 2006-11-13 | $20.58 | $28.04 | 2,200 | — | — |
| 2006-11-10 | $20.50 | $27.93 | 6,800 | — | — |
| 2006-11-09 | $21.19 | $28.87 | 900 | — | — |
| 2006-11-08 | $21.04 | $28.67 | 0 | — | — |
| 2006-11-07 | $21.04 | $28.67 | 1,400 | — | — |
| 2006-11-06 | $21.24 | $28.94 | 700 | — | — |
| 2006-11-03 | $21.00 | $28.61 | 1,200 | — | — |
| 2006-11-02 | $21.20 | $28.88 | 0 | — | — |
| 2006-11-01 | $21.20 | $28.88 | 800 | — | — |
| 2006-10-31 | $20.85 | $28.41 | 300 | — | — |
| 2006-10-30 | $21.00 | $28.61 | 2,100 | — | — |
| 2006-10-27 | $21.25 | $28.95 | 200 | — | — |
| 2006-10-26 | $21.38 | $29.13 | 1,500 | — | — |
| 2006-10-25 | $21.02 | $28.64 | 1,300 | — | — |
| 2006-10-24 | $20.88 | $28.45 | 100 | — | — |
| 2006-10-23 | $20.75 | $28.27 | 200 | — | — |
| 2006-10-20 | $20.88 | $28.45 | 5,800 | — | — |
| 2006-10-19 | $21.66 | $29.13 | 2,700 | — | — |
| 2006-10-18 | $21.22 | $28.54 | 1,900 | — | — |
| 2006-10-17 | $21.44 | $28.83 | 3,600 | — | — |
| 2006-10-16 | $21.39 | $28.77 | 4,300 | — | — |
| 2006-10-13 | $20.95 | $28.18 | 1,700 | — | — |
| 2006-10-12 | $20.70 | $27.84 | 1,100 | — | — |
| 2006-10-11 | $20.70 | $27.84 | 1,300 | — | — |
| 2006-10-10 | $20.90 | $28.11 | 600 | — | — |
| 2006-10-09 | $20.94 | $28.16 | 700 | — | — |
| 2006-10-06 | $20.81 | $27.99 | 1,800 | — | — |
| 2006-10-05 | $20.54 | $27.62 | 1,600 | — | — |
| 2006-10-04 | $20.40 | $27.44 | 1,800 | — | — |
| 2006-10-03 | $20.30 | $27.30 | 6,700 | — | — |
| 2006-10-02 | $20.76 | $27.92 | 100 | — | — |
| 2006-09-29 | $20.93 | $28.15 | 800 | — | — |
| 2006-09-28 | $20.90 | $28.11 | 400 | — | — |
| 2006-09-27 | $21.00 | $28.24 | 1,200 | — | — |
| 2006-09-26 | $21.02 | $28.27 | 800 | — | — |
| 2006-09-25 | $21.02 | $28.27 | 300 | — | — |
| 2006-09-22 | $21.07 | $28.34 | 1,100 | — | — |
| 2006-09-21 | $21.08 | $28.35 | 500 | — | — |
| 2006-09-20 | $21.03 | $28.28 | 200 | — | — |
| 2006-09-19 | $20.89 | $28.09 | 500 | — | — |
| 2006-09-18 | $20.35 | $27.37 | 1,200 | — | — |
| 2006-09-15 | $20.51 | $27.58 | 600 | — | — |
| 2006-09-14 | $20.88 | $28.08 | 3,400 | — | — |
| 2006-09-13 | $20.81 | $27.99 | 400 | — | — |
| 2006-09-12 | $20.80 | $27.97 | 300 | — | — |
| 2006-09-11 | $20.85 | $28.04 | 600 | — | — |
| 2006-09-08 | $21.00 | $28.24 | 3,200 | — | — |
| 2006-09-07 | $21.29 | $28.63 | 800 | — | — |
| 2006-09-06 | $21.28 | $28.62 | 300 | — | — |
| 2006-09-05 | $21.32 | $28.67 | 700 | — | — |
| 2006-09-01 | $21.00 | $28.24 | 1,700 | — | — |
| 2006-08-31 | $21.12 | $28.40 | 2,500 | — | — |
| 2006-08-30 | $21.37 | $28.74 | 200 | — | — |
| 2006-08-29 | $21.32 | $28.67 | 0 | — | — |
| 2006-08-28 | $21.32 | $28.67 | 300 | — | — |
| 2006-08-25 | $21.36 | $28.73 | 1,200 | — | — |
| 2006-08-24 | $21.60 | $29.05 | 0 | — | — |
| 2006-08-23 | $21.60 | $29.05 | 0 | — | — |
| 2006-08-22 | $21.60 | $29.05 | 300 | — | — |
| 2006-08-21 | $21.50 | $28.92 | 0 | — | — |
| 2006-08-18 | $21.50 | $28.92 | 1,200 | — | — |
| 2006-08-17 | $21.50 | $28.92 | 600 | — | — |
| 2006-08-16 | $21.69 | $29.17 | 600 | — | — |
| 2006-08-15 | $21.68 | $29.16 | 200 | — | — |
| 2006-08-14 | $21.65 | $29.12 | 0 | — | — |
| 2006-08-11 | $21.65 | $29.12 | 300 | — | — |
| 2006-08-10 | $21.84 | $29.37 | 0 | — | — |
| 2006-08-09 | $21.84 | $29.37 | 400 | — | — |
| 2006-08-08 | $21.63 | $29.09 | 100 | — | — |
| 2006-08-07 | $21.78 | $29.29 | 200 | — | — |
| 2006-08-04 | $21.50 | $28.92 | 5,700 | — | — |
| 2006-08-03 | $22.61 | $30.41 | 800 | — | — |
| 2006-08-02 | $23.00 | $30.93 | 300 | — | — |
| 2006-08-01 | $23.25 | $31.27 | 700 | — | — |
| 2006-07-31 | $22.55 | $30.33 | 100 | — | — |
| 2006-07-28 | $22.70 | $30.53 | 300 | — | — |
| 2006-07-27 | $22.54 | $30.31 | 0 | — | — |
| 2006-07-26 | $22.54 | $30.31 | 200 | — | — |
| 2006-07-25 | $22.50 | $30.26 | 3,000 | — | — |
| 2006-07-24 | $22.50 | $30.26 | 1,300 | — | — |
| 2006-07-21 | $22.15 | $29.79 | 500 | — | — |
| 2006-07-20 | $22.00 | $29.59 | 0 | — | — |
| 2006-07-19 | $22.00 | $29.24 | 0 | — | — |
| 2006-07-18 | $22.00 | $29.24 | 800 | — | — |
| 2006-07-17 | $21.90 | $29.10 | 0 | — | — |
| 2006-07-14 | $21.90 | $29.10 | 0 | — | — |
| 2006-07-13 | $21.90 | $29.10 | 0 | — | — |
| 2006-07-12 | $21.90 | $29.10 | 1,000 | — | — |
| 2006-07-11 | $21.80 | $28.97 | 500 | — | — |
| 2006-07-10 | $22.05 | $29.30 | 0 | — | — |
| 2006-07-07 | $22.05 | $29.30 | 100 | — | — |
| 2006-07-06 | $21.91 | $29.12 | 100 | — | — |
| 2006-07-05 | $21.90 | $29.10 | 0 | — | — |
| 2006-07-03 | $21.90 | $29.10 | 0 | — | — |
| 2006-06-30 | $21.90 | $29.10 | 200 | — | — |
| 2006-06-29 | $21.70 | $28.84 | 0 | — | — |
| 2006-06-28 | $21.70 | $28.84 | 3,400 | — | — |
| 2006-06-27 | $22.00 | $29.24 | 800 | — | — |
| 2006-06-26 | $22.23 | $29.54 | 500 | — | — |
| 2006-06-23 | $22.23 | $29.54 | 2,000 | — | — |
| 2006-06-22 | $21.85 | $29.04 | 0 | — | — |
| 2006-06-21 | $21.85 | $29.04 | 0 | — | — |
| 2006-06-20 | $21.85 | $29.04 | 1,400 | — | — |
| 2006-06-19 | $21.95 | $29.17 | 300 | — | — |
| 2006-06-16 | $21.81 | $28.99 | 0 | — | — |
| 2006-06-15 | $21.81 | $28.99 | 0 | — | — |
| 2006-06-14 | $21.81 | $28.99 | 100 | — | — |
| 2006-06-13 | $21.80 | $28.97 | 0 | — | — |
| 2006-06-12 | $21.80 | $28.97 | 0 | — | — |
| 2006-06-09 | $21.80 | $28.97 | 0 | — | — |
| 2006-06-08 | $21.80 | $28.97 | 500 | — | — |
| 2006-06-07 | $21.97 | $29.20 | 1,100 | — | — |
| 2006-06-06 | $22.00 | $29.24 | 600 | — | — |
| 2006-06-05 | $21.90 | $29.10 | 500 | — | — |
| 2006-06-02 | $21.60 | $28.71 | 0 | — | — |
| 2006-06-01 | $21.60 | $28.71 | 900 | — | — |
| 2006-05-31 | $21.20 | $28.17 | 300 | — | — |
| 2006-05-30 | $21.00 | $27.91 | 100 | — | — |
| 2006-05-26 | $21.00 | $27.91 | 0 | — | — |
| 2006-05-25 | $21.00 | $27.91 | 0 | — | — |
| 2006-05-24 | $21.00 | $27.91 | 100 | — | — |
| 2006-05-23 | $21.00 | $27.91 | 0 | — | — |
| 2006-05-22 | $21.00 | $27.91 | 300 | — | — |
| 2006-05-19 | $21.19 | $28.16 | 600 | — | — |
| 2006-05-18 | $20.75 | $27.58 | 300 | — | — |
| 2006-05-17 | $20.52 | $27.27 | 1,100 | — | — |
| 2006-05-16 | $20.52 | $27.27 | 300 | — | — |
| 2006-05-15 | $20.75 | $27.58 | 100 | — | — |
| 2006-05-12 | $20.90 | $27.78 | 600 | — | — |
| 2006-05-11 | $20.90 | $27.78 | 200 | — | — |
| 2006-05-10 | $21.30 | $28.31 | 400 | — | — |
| 2006-05-09 | $20.90 | $27.78 | 200 | — | — |
| 2006-05-08 | $20.90 | $27.78 | 200 | — | — |
| 2006-05-05 | $20.70 | $27.51 | 800 | — | — |
| 2006-05-04 | $20.80 | $27.64 | 0 | — | — |
| 2006-05-03 | $20.80 | $27.64 | 0 | — | — |
| 2006-05-02 | $20.80 | $27.64 | 1,900 | — | — |
| 2006-05-01 | $20.80 | $27.64 | 300 | — | — |
| 2006-04-28 | $20.80 | $27.64 | 2,700 | — | — |
| 2006-04-27 | $21.00 | $27.91 | 1,100 | — | — |
| 2006-04-26 | $20.80 | $27.64 | 800 | — | — |
| 2006-04-25 | $21.35 | $28.37 | 200 | — | — |
| 2006-04-24 | $21.20 | $28.17 | 600 | — | — |
| 2006-04-21 | $21.15 | $28.11 | 1,200 | — | — |
| 2006-04-20 | $20.65 | $27.44 | 1,000 | — | — |
| 2006-04-19 | $21.25 | $27.90 | 0 | — | — |
| 2006-04-18 | $21.25 | $27.90 | 200 | — | — |
| 2006-04-17 | $21.06 | $27.65 | 0 | — | — |
| 2006-04-13 | $21.06 | $27.65 | 0 | — | — |
| 2006-04-12 | $21.06 | $27.65 | 100 | — | — |
| 2006-04-11 | $21.30 | $27.96 | 1,000 | — | — |
| 2006-04-10 | $21.25 | $27.90 | 0 | — | — |
| 2006-04-07 | $21.25 | $27.90 | 0 | — | — |
| 2006-04-06 | $21.25 | $27.90 | 1,600 | — | — |
| 2006-04-05 | $21.64 | $28.41 | 200 | — | — |
| 2006-04-04 | $21.40 | $28.09 | 0 | — | — |
| 2006-04-03 | $21.40 | $28.09 | 600 | — | — |
| 2006-03-31 | $21.60 | $28.35 | 0 | — | — |
| 2006-03-30 | $21.60 | $28.35 | 400 | — | — |
| 2006-03-29 | $21.62 | $28.38 | 200 | — | — |
| 2006-03-28 | $21.80 | $28.62 | 1,100 | — | — |
| 2006-03-27 | $21.65 | $28.42 | 0 | — | — |
| 2006-03-24 | $21.65 | $28.42 | 100 | — | — |
| 2006-03-23 | $21.50 | $28.22 | 0 | — | — |
| 2006-03-22 | $21.50 | $28.22 | 100 | — | — |
| 2006-03-21 | $21.31 | $27.97 | 0 | — | — |
| 2006-03-20 | $21.31 | $27.97 | 600 | — | — |
| 2006-03-17 | $21.50 | $28.22 | 400 | — | — |
| 2006-03-16 | $21.10 | $27.70 | 600 | — | — |
| 2006-03-15 | $21.00 | $27.57 | 0 | — | — |
| 2006-03-14 | $21.00 | $27.57 | 800 | — | — |
| 2006-03-13 | $21.30 | $27.96 | 400 | — | — |
| 2006-03-10 | $20.95 | $27.50 | 2,100 | — | — |
| 2006-03-09 | $21.00 | $27.57 | 3,800 | — | — |
| 2006-03-08 | $21.65 | $28.42 | 1,000 | — | — |
| 2006-03-07 | $21.60 | $28.35 | 500 | — | — |
| 2006-03-06 | $21.70 | $28.49 | 0 | — | — |
| 2006-03-03 | $21.70 | $28.49 | 400 | — | — |
| 2006-03-02 | $21.99 | $28.87 | 800 | — | — |
| 2006-03-01 | $21.87 | $28.71 | 0 | — | — |
| 2006-02-28 | $21.87 | $28.71 | 400 | — | — |
| 2006-02-27 | $22.00 | $28.88 | 0 | — | — |
| 2006-02-24 | $22.00 | $28.88 | 400 | — | — |
| 2006-02-23 | $22.09 | $29.00 | 600 | — | — |
| 2006-02-22 | $22.10 | $29.01 | 100 | — | — |
| 2006-02-21 | $22.10 | $29.01 | 0 | — | — |
| 2006-02-17 | $22.10 | $29.01 | 0 | — | — |
| 2006-02-16 | $22.10 | $29.01 | 1,600 | — | — |
| 2006-02-15 | $22.05 | $28.95 | 100 | — | — |
| 2006-02-14 | $22.20 | $29.14 | 500 | — | — |
| 2006-02-13 | $22.00 | $28.88 | 200 | — | — |
| 2006-02-10 | $22.20 | $29.14 | 0 | — | — |
| 2006-02-09 | $22.20 | $29.14 | 700 | — | — |
| 2006-02-08 | $22.20 | $29.14 | 0 | — | — |
| 2006-02-07 | $22.20 | $29.14 | 0 | — | — |
| 2006-02-06 | $22.20 | $29.14 | 700 | — | — |
| 2006-02-03 | $22.20 | $29.14 | 600 | — | — |
| 2006-02-02 | $21.80 | $28.62 | 4,200 | — | — |
| 2006-02-01 | $22.50 | $29.54 | 600 | — | — |
| 2006-01-31 | $22.85 | $30.00 | 2,800 | — | — |
| 2006-01-30 | $23.00 | $30.19 | 3,100 | — | — |
| 2006-01-27 | $23.60 | $30.98 | 1,100 | — | — |
| 2006-01-26 | $23.70 | $31.11 | 800 | — | — |
| 2006-01-25 | $24.00 | $31.51 | 800 | — | — |
| 2006-01-24 | $24.00 | $31.51 | 500 | — | — |
| 2006-01-23 | $24.00 | $31.51 | 500 | — | — |
| 2006-01-20 | $24.00 | $31.51 | 0 | — | — |
| 2006-01-19 | $24.00 | $31.51 | 1,700 | — | — |
| 2006-01-18 | $24.00 | $31.16 | 700 | — | — |
| 2006-01-17 | $23.80 | $30.90 | 0 | — | — |
| 2006-01-13 | $23.80 | $30.90 | 0 | — | — |
| 2006-01-12 | $23.80 | $30.90 | 300 | — | — |
| 2006-01-11 | $23.60 | $30.64 | 300 | — | — |
| 2006-01-10 | $23.30 | $30.26 | 200 | — | — |
| 2006-01-09 | $23.50 | $30.52 | 1,000 | — | — |
| 2006-01-06 | $23.02 | $29.89 | 800 | — | — |
| 2006-01-05 | $22.81 | $29.62 | 200 | — | — |
| 2006-01-04 | $23.00 | $29.87 | 400 | — | — |
| 2006-01-03 | $22.60 | $29.35 | 1,800 | — | — |