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
- 1999-05-03 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 | $17.78 | $21.56 | 33,400 | — | — |
| 2006-12-28 | $18.12 | $21.98 | 14,800 | — | — |
| 2006-12-27 | $18.25 | $22.13 | 24,100 | — | — |
| 2006-12-26 | $18.24 | $22.12 | 13,400 | — | — |
| 2006-12-22 | $17.86 | $21.66 | 7,100 | — | — |
| 2006-12-21 | $17.81 | $21.60 | 4,100 | — | — |
| 2006-12-20 | $17.77 | $21.55 | 11,200 | — | — |
| 2006-12-19 | $17.28 | $20.96 | 11,500 | — | — |
| 2006-12-18 | $17.30 | $20.98 | 22,400 | — | — |
| 2006-12-15 | $17.87 | $21.67 | 45,000 | — | — |
| 2006-12-14 | $17.96 | $21.78 | 20,700 | — | — |
| 2006-12-13 | $17.62 | $21.37 | 5,600 | — | — |
| 2006-12-12 | $17.53 | $21.26 | 5,600 | — | — |
| 2006-12-11 | $17.61 | $21.36 | 8,200 | — | — |
| 2006-12-08 | $17.51 | $21.24 | 4,300 | — | — |
| 2006-12-07 | $17.78 | $21.56 | 7,100 | — | — |
| 2006-12-06 | $17.72 | $21.49 | 17,700 | — | — |
| 2006-12-05 | $18.23 | $22.11 | 20,300 | — | — |
| 2006-12-04 | $18.25 | $22.13 | 25,200 | — | — |
| 2006-12-01 | $17.61 | $21.36 | 31,100 | — | — |
| 2006-11-30 | $18.20 | $22.07 | 11,200 | — | — |
| 2006-11-29 | $17.87 | $21.67 | 11,300 | — | — |
| 2006-11-28 | $17.37 | $21.07 | 26,900 | — | — |
| 2006-11-27 | $17.44 | $21.15 | 24,500 | — | — |
| 2006-11-24 | $18.57 | $22.52 | 4,100 | — | — |
| 2006-11-22 | $18.72 | $22.70 | 6,900 | — | — |
| 2006-11-21 | $18.97 | $23.01 | 9,000 | — | — |
| 2006-11-20 | $18.93 | $22.96 | 14,800 | — | — |
| 2006-11-17 | $18.98 | $23.02 | 16,000 | — | — |
| 2006-11-16 | $18.80 | $22.80 | 27,600 | — | — |
| 2006-11-15 | $18.84 | $22.85 | 33,200 | — | — |
| 2006-11-14 | $18.62 | $22.58 | 28,300 | — | — |
| 2006-11-13 | $17.77 | $21.55 | 19,000 | — | — |
| 2006-11-10 | $17.61 | $21.36 | 9,700 | — | — |
| 2006-11-09 | $17.28 | $20.96 | 15,800 | — | — |
| 2006-11-08 | $17.99 | $21.82 | 15,900 | — | — |
| 2006-11-07 | $17.24 | $20.91 | 12,300 | — | — |
| 2006-11-06 | $17.20 | $20.86 | 19,900 | — | — |
| 2006-11-03 | $17.06 | $20.69 | 10,300 | — | — |
| 2006-11-02 | $17.10 | $20.74 | 25,000 | — | — |
| 2006-11-01 | $17.36 | $21.05 | 20,500 | — | — |
| 2006-10-31 | $18.32 | $22.22 | 16,900 | — | — |
| 2006-10-30 | $18.65 | $22.62 | 18,800 | — | — |
| 2006-10-27 | $18.31 | $22.21 | 9,800 | — | — |
| 2006-10-26 | $18.67 | $22.64 | 16,100 | — | — |
| 2006-10-25 | $18.10 | $21.76 | 17,200 | — | — |
| 2006-10-24 | $18.12 | $21.78 | 5,900 | — | — |
| 2006-10-23 | $18.22 | $21.90 | 8,600 | — | — |
| 2006-10-20 | $18.24 | $21.93 | 7,900 | — | — |
| 2006-10-19 | $18.22 | $21.90 | 17,700 | — | — |
| 2006-10-18 | $17.99 | $21.63 | 8,500 | — | — |
| 2006-10-17 | $17.92 | $21.54 | 25,600 | — | — |
| 2006-10-16 | $18.20 | $21.88 | 16,600 | — | — |
| 2006-10-13 | $18.10 | $21.76 | 23,300 | — | — |
| 2006-10-12 | $17.67 | $21.24 | 29,700 | — | — |
| 2006-10-11 | $17.50 | $21.04 | 33,300 | — | — |
| 2006-10-10 | $17.99 | $21.63 | 8,000 | — | — |
| 2006-10-09 | $17.96 | $21.59 | 6,400 | — | — |
| 2006-10-06 | $17.87 | $21.48 | 9,200 | — | — |
| 2006-10-05 | $17.86 | $21.47 | 18,200 | — | — |
| 2006-10-04 | $17.89 | $21.50 | 39,400 | — | — |
| 2006-10-03 | $17.19 | $20.66 | 19,600 | — | — |
| 2006-10-02 | $16.92 | $20.34 | 36,600 | — | — |
| 2006-09-29 | $17.11 | $20.57 | 15,500 | — | — |
| 2006-09-28 | $17.63 | $21.19 | 23,900 | — | — |
| 2006-09-27 | $17.43 | $20.95 | 21,600 | — | — |
| 2006-09-26 | $17.50 | $21.04 | 7,200 | — | — |
| 2006-09-25 | $17.51 | $21.05 | 13,000 | — | — |
| 2006-09-22 | $16.91 | $20.33 | 27,600 | — | — |
| 2006-09-21 | $17.00 | $20.44 | 35,400 | — | — |
| 2006-09-20 | $17.32 | $20.82 | 24,300 | — | — |
| 2006-09-19 | $17.04 | $20.48 | 20,200 | — | — |
| 2006-09-18 | $17.35 | $20.86 | 17,800 | — | — |
| 2006-09-15 | $17.77 | $21.36 | 85,300 | — | — |
| 2006-09-14 | $17.81 | $21.41 | 12,300 | — | — |
| 2006-09-13 | $17.80 | $21.40 | 11,400 | — | — |
| 2006-09-12 | $17.81 | $21.41 | 20,200 | — | — |
| 2006-09-11 | $17.03 | $20.47 | 3,400 | — | — |
| 2006-09-08 | $17.11 | $20.57 | 8,800 | — | — |
| 2006-09-07 | $17.10 | $20.56 | 16,300 | — | — |
| 2006-09-06 | $17.47 | $21.00 | 20,900 | — | — |
| 2006-09-05 | $17.91 | $21.53 | 18,500 | — | — |
| 2006-09-01 | $17.60 | $21.16 | 10,000 | — | — |
| 2006-08-31 | $17.38 | $20.89 | 24,900 | — | — |
| 2006-08-30 | $17.30 | $20.80 | 18,900 | — | — |
| 2006-08-29 | $17.12 | $20.58 | 39,400 | — | — |
| 2006-08-28 | $16.62 | $19.98 | 22,000 | — | — |
| 2006-08-25 | $16.32 | $19.62 | 20,600 | — | — |
| 2006-08-24 | $16.00 | $19.23 | 5,600 | — | — |
| 2006-08-23 | $15.90 | $19.11 | 20,200 | — | — |
| 2006-08-22 | $16.41 | $19.73 | 18,100 | — | — |
| 2006-08-21 | $16.20 | $19.47 | 13,400 | — | — |
| 2006-08-18 | $16.80 | $20.19 | 16,200 | — | — |
| 2006-08-17 | $16.84 | $20.24 | 12,900 | — | — |
| 2006-08-16 | $16.39 | $19.70 | 14,500 | — | — |
| 2006-08-15 | $16.23 | $19.32 | 35,800 | — | — |
| 2006-08-14 | $16.01 | $19.06 | 20,800 | — | — |
| 2006-08-11 | $16.03 | $19.08 | 14,100 | — | — |
| 2006-08-10 | $16.35 | $19.46 | 9,000 | — | — |
| 2006-08-09 | $16.04 | $19.09 | 20,700 | — | — |
| 2006-08-08 | $16.10 | $19.16 | 25,900 | — | — |
| 2006-08-07 | $16.38 | $19.50 | 23,600 | — | — |
| 2006-08-04 | $16.64 | $19.81 | 36,300 | — | — |
| 2006-08-03 | $16.86 | $20.07 | 22,800 | — | — |
| 2006-08-02 | $16.81 | $20.01 | 21,600 | — | — |
| 2006-08-01 | $16.88 | $20.09 | 46,300 | — | — |
| 2006-07-31 | $17.36 | $20.66 | 41,800 | — | — |
| 2006-07-28 | $17.88 | $21.28 | 21,200 | — | — |
| 2006-07-27 | $16.57 | $19.72 | 33,600 | — | — |
| 2006-07-26 | $16.57 | $19.72 | 26,040 | — | — |
| 2006-07-25 | $16.95 | $20.18 | 21,735 | — | — |
| 2006-07-24 | $17.10 | $20.35 | 27,090 | — | — |
| 2006-07-21 | $16.40 | $19.52 | 39,375 | — | — |
| 2006-07-20 | $17.13 | $20.39 | 27,930 | — | — |
| 2006-07-19 | $18.01 | $21.44 | 32,655 | — | — |
| 2006-07-18 | $16.85 | $20.05 | 73,920 | — | — |
| 2006-07-17 | $15.82 | $18.83 | 10,500 | — | — |
| 2006-07-14 | $15.88 | $18.90 | 20,055 | — | — |
| 2006-07-13 | $15.90 | $18.92 | 28,770 | — | — |
| 2006-07-12 | $16.29 | $19.38 | 28,560 | — | — |
| 2006-07-11 | $16.93 | $20.15 | 20,160 | — | — |
| 2006-07-10 | $16.86 | $20.06 | 22,365 | — | — |
| 2006-07-07 | $16.77 | $19.96 | 13,755 | — | — |
| 2006-07-06 | $17.34 | $20.64 | 6,405 | — | — |
| 2006-07-05 | $17.30 | $20.60 | 24,045 | — | — |
| 2006-07-03 | $18.04 | $21.47 | 23,520 | — | — |
| 2006-06-30 | $17.78 | $21.16 | 89,250 | — | — |
| 2006-06-29 | $17.59 | $20.94 | 36,960 | — | — |
| 2006-06-28 | $16.09 | $19.15 | 8,610 | — | — |
| 2006-06-27 | $15.74 | $18.74 | 16,695 | — | — |
| 2006-06-26 | $15.95 | $18.99 | 19,425 | — | — |
| 2006-06-23 | $15.38 | $18.31 | 29,085 | — | — |
| 2006-06-22 | $15.39 | $18.32 | 25,935 | — | — |
| 2006-06-21 | $15.57 | $18.53 | 12,285 | — | — |
| 2006-06-20 | $15.39 | $18.32 | 21,210 | — | — |
| 2006-06-19 | $15.72 | $18.71 | 21,735 | — | — |
| 2006-06-16 | $16.50 | $19.63 | 200,655 | — | — |
| 2006-06-15 | $16.82 | $20.02 | 30,660 | — | — |
| 2006-06-14 | $16.03 | $19.08 | 21,420 | — | — |
| 2006-06-13 | $16.23 | $19.32 | 14,700 | — | — |
| 2006-06-12 | $16.19 | $19.27 | 30,450 | — | — |
| 2006-06-09 | $16.61 | $19.77 | 16,800 | — | — |
| 2006-06-08 | $16.77 | $19.96 | 20,265 | — | — |
| 2006-06-07 | $16.62 | $19.78 | 13,335 | — | — |
| 2006-06-06 | $16.66 | $19.83 | 17,430 | — | — |
| 2006-06-05 | $16.67 | $19.84 | 49,980 | — | — |
| 2006-06-02 | $17.00 | $20.23 | 15,645 | — | — |
| 2006-06-01 | $17.00 | $20.23 | 47,775 | — | — |
| 2006-05-31 | $16.01 | $19.05 | 18,690 | — | — |
| 2006-05-30 | $15.93 | $18.96 | 26,880 | — | — |
| 2006-05-26 | $16.90 | $20.11 | 11,340 | — | — |
| 2006-05-25 | $16.91 | $20.13 | 18,900 | — | — |
| 2006-05-24 | $16.33 | $19.44 | 28,245 | — | — |
| 2006-05-23 | $16.05 | $19.10 | 30,345 | — | — |
| 2006-05-22 | $16.17 | $19.25 | 11,235 | — | — |
| 2006-05-19 | $16.21 | $19.29 | 13,440 | — | — |
| 2006-05-18 | $16.01 | $19.05 | 17,955 | — | — |
| 2006-05-17 | $16.25 | $19.34 | 20,580 | — | — |
| 2006-05-16 | $16.46 | $19.59 | 14,805 | — | — |
| 2006-05-15 | $16.44 | $19.56 | 21,210 | — | — |
| 2006-05-12 | $16.68 | $19.85 | 29,715 | — | — |
| 2006-05-11 | $17.23 | $20.51 | 32,550 | — | — |
| 2006-05-10 | $18.35 | $21.84 | 28,245 | — | — |
| 2006-05-09 | $18.59 | $22.13 | 10,710 | — | — |
| 2006-05-08 | $18.89 | $22.48 | 15,330 | — | — |
| 2006-05-05 | $18.99 | $22.60 | 24,150 | — | — |
| 2006-05-04 | $19.03 | $22.65 | 8,610 | — | — |
| 2006-05-03 | $19.05 | $22.67 | 8,295 | — | — |
| 2006-05-02 | $19.05 | $22.67 | 11,025 | — | — |
| 2006-05-01 | $18.81 | $22.39 | 18,060 | — | — |
| 2006-04-28 | $18.94 | $22.55 | 21,315 | — | — |
| 2006-04-27 | $18.88 | $22.29 | 10,815 | — | — |
| 2006-04-26 | $18.93 | $22.35 | 7,980 | — | — |
| 2006-04-25 | $18.89 | $22.30 | 14,805 | — | — |
| 2006-04-24 | $18.90 | $22.32 | 17,535 | — | — |
| 2006-04-21 | $18.93 | $22.35 | 20,475 | — | — |
| 2006-04-20 | $19.33 | $22.82 | 15,855 | — | — |
| 2006-04-19 | $19.91 | $23.51 | 22,470 | — | — |
| 2006-04-18 | $19.48 | $22.99 | 22,680 | — | — |
| 2006-04-17 | $18.77 | $22.16 | 12,600 | — | — |
| 2006-04-13 | $18.95 | $22.38 | 7,140 | — | — |
| 2006-04-12 | $18.71 | $22.09 | 14,385 | — | — |
| 2006-04-11 | $18.74 | $22.13 | 20,685 | — | — |
| 2006-04-10 | $18.71 | $22.09 | 11,970 | — | — |
| 2006-04-07 | $18.72 | $22.11 | 34,860 | — | — |
| 2006-04-06 | $18.78 | $22.17 | 16,695 | — | — |
| 2006-04-05 | $18.90 | $22.31 | 36,750 | — | — |
| 2006-04-04 | $18.69 | $22.06 | 14,070 | — | — |
| 2006-04-03 | $18.71 | $22.09 | 8,295 | — | — |
| 2006-03-31 | $18.89 | $22.30 | 26,985 | — | — |
| 2006-03-30 | $18.80 | $22.20 | 12,075 | — | — |
| 2006-03-29 | $18.77 | $22.16 | 25,410 | — | — |
| 2006-03-28 | $18.10 | $21.36 | 12,495 | — | — |
| 2006-03-27 | $18.28 | $21.58 | 12,285 | — | — |
| 2006-03-24 | $18.49 | $21.82 | 17,220 | — | — |
| 2006-03-23 | $18.22 | $21.51 | 20,370 | — | — |
| 2006-03-22 | $18.28 | $21.58 | 9,660 | — | — |
| 2006-03-21 | $18.34 | $21.66 | 29,610 | — | — |
| 2006-03-20 | $18.41 | $21.73 | 46,725 | — | — |
| 2006-03-17 | $18.07 | $21.33 | 153,930 | — | — |
| 2006-03-16 | $18.42 | $21.75 | 14,280 | — | — |
| 2006-03-15 | $18.30 | $21.61 | 20,370 | — | — |
| 2006-03-14 | $18.45 | $21.78 | 14,700 | — | — |
| 2006-03-13 | $18.32 | $21.63 | 14,700 | — | — |
| 2006-03-10 | $17.83 | $21.05 | 10,710 | — | — |
| 2006-03-09 | $17.71 | $20.91 | 13,440 | — | — |
| 2006-03-08 | $17.71 | $20.91 | 26,355 | — | — |
| 2006-03-07 | $17.72 | $20.92 | 9,240 | — | — |
| 2006-03-06 | $17.62 | $20.80 | 41,895 | — | — |
| 2006-03-03 | $17.92 | $21.16 | 7,980 | — | — |
| 2006-03-02 | $18.30 | $21.61 | 10,920 | — | — |
| 2006-03-01 | $18.12 | $21.40 | 17,745 | — | — |
| 2006-02-28 | $17.71 | $20.91 | 17,010 | — | — |
| 2006-02-27 | $18.33 | $21.64 | 4,410 | — | — |
| 2006-02-24 | $18.10 | $21.37 | 18,480 | — | — |
| 2006-02-23 | $17.79 | $21.00 | 8,295 | — | — |
| 2006-02-22 | $18.16 | $21.44 | 13,230 | — | — |
| 2006-02-21 | $17.76 | $20.97 | 13,230 | — | — |
| 2006-02-17 | $18.07 | $21.33 | 12,180 | — | — |
| 2006-02-16 | $18.11 | $21.39 | 21,315 | — | — |
| 2006-02-15 | $17.67 | $20.86 | 26,250 | — | — |
| 2006-02-14 | $17.15 | $20.25 | 19,950 | — | — |
| 2006-02-13 | $16.67 | $19.68 | 22,680 | — | — |
| 2006-02-10 | $16.72 | $19.74 | 15,960 | — | — |
| 2006-02-09 | $16.86 | $19.90 | 17,325 | — | — |
| 2006-02-08 | $17.13 | $20.23 | 24,045 | — | — |
| 2006-02-07 | $17.15 | $20.25 | 33,705 | — | — |
| 2006-02-06 | $17.46 | $20.61 | 25,515 | — | — |
| 2006-02-03 | $17.38 | $20.52 | 5,985 | — | — |
| 2006-02-02 | $17.43 | $20.58 | 27,825 | — | — |
| 2006-02-01 | $17.97 | $21.22 | 18,690 | — | — |
| 2006-01-31 | $18.19 | $21.48 | 12,075 | — | — |
| 2006-01-30 | $18.19 | $21.48 | 5,145 | — | — |
| 2006-01-27 | $18.40 | $21.72 | 47,040 | — | — |
| 2006-01-26 | $18.38 | $21.70 | 34,440 | — | — |
| 2006-01-25 | $18.37 | $21.51 | 13,125 | — | — |
| 2006-01-24 | $18.38 | $21.52 | 27,615 | — | — |
| 2006-01-23 | $18.39 | $21.53 | 81,900 | — | — |
| 2006-01-20 | $18.38 | $21.52 | 30,870 | — | — |
| 2006-01-19 | $18.85 | $22.07 | 5,040 | — | — |
| 2006-01-18 | $18.75 | $21.96 | 7,455 | — | — |
| 2006-01-17 | $18.37 | $21.51 | 8,190 | — | — |
| 2006-01-13 | $18.31 | $21.44 | 3,780 | — | — |
| 2006-01-12 | $18.33 | $21.46 | 12,600 | — | — |
| 2006-01-11 | $18.74 | $21.94 | 29,295 | — | — |
| 2006-01-10 | $18.85 | $22.07 | 15,750 | — | — |
| 2006-01-09 | $18.55 | $21.72 | 15,855 | — | — |
| 2006-01-06 | $18.50 | $21.67 | 9,135 | — | — |
| 2006-01-05 | $18.41 | $21.55 | 4,620 | — | — |
| 2006-01-04 | $18.34 | $21.48 | 6,720 | — | — |
| 2006-01-03 | $18.33 | $21.46 | 41,580 | — | — |