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 | $17.88 | $21.93 | 6,400 | — | — |
| 2006-12-28 | $18.02 | $22.10 | 1,400 | — | — |
| 2006-12-27 | $18.06 | $22.01 | 2,000 | — | — |
| 2006-12-26 | $18.01 | $21.95 | 3,100 | — | — |
| 2006-12-22 | $18.07 | $22.02 | 3,600 | — | — |
| 2006-12-21 | $18.07 | $22.02 | 6,700 | — | — |
| 2006-12-20 | $18.10 | $22.06 | 17,900 | — | — |
| 2006-12-19 | $18.07 | $22.02 | 13,100 | — | — |
| 2006-12-18 | $17.80 | $21.69 | 14,700 | — | — |
| 2006-12-15 | $18.15 | $22.12 | 6,100 | — | — |
| 2006-12-14 | $17.82 | $21.72 | 9,800 | — | — |
| 2006-12-13 | $17.86 | $21.76 | 7,000 | — | — |
| 2006-12-12 | $18.17 | $22.14 | 5,900 | — | — |
| 2006-12-11 | $17.89 | $21.80 | 3,500 | — | — |
| 2006-12-08 | $17.92 | $21.84 | 14,000 | — | — |
| 2006-12-07 | $17.94 | $21.86 | 12,100 | — | — |
| 2006-12-06 | $17.99 | $21.92 | 11,900 | — | — |
| 2006-12-05 | $18.00 | $21.93 | 11,200 | — | — |
| 2006-12-04 | $18.00 | $21.93 | 5,600 | — | — |
| 2006-12-01 | $17.85 | $21.75 | 95,800 | — | — |
| 2006-11-30 | $17.90 | $21.81 | 10,700 | — | — |
| 2006-11-29 | $18.40 | $22.42 | 4,600 | — | — |
| 2006-11-28 | $18.25 | $22.24 | 4,600 | — | — |
| 2006-11-27 | $18.46 | $22.50 | 5,700 | — | — |
| 2006-11-24 | $18.25 | $22.24 | 5,200 | — | — |
| 2006-11-22 | $18.46 | $22.50 | 3,400 | — | — |
| 2006-11-21 | $18.55 | $22.60 | 3,300 | — | — |
| 2006-11-20 | $18.65 | $22.73 | 4,700 | — | — |
| 2006-11-17 | $18.75 | $22.85 | 9,800 | — | — |
| 2006-11-16 | $19.43 | $23.68 | 3,800 | — | — |
| 2006-11-15 | $19.58 | $23.86 | 2,400 | — | — |
| 2006-11-14 | $19.26 | $23.47 | 6,800 | — | — |
| 2006-11-13 | $19.03 | $23.19 | 3,400 | — | — |
| 2006-11-10 | $18.97 | $23.12 | 7,100 | — | — |
| 2006-11-09 | $18.37 | $22.39 | 6,000 | — | — |
| 2006-11-08 | $18.50 | $22.54 | 5,400 | — | — |
| 2006-11-07 | $18.79 | $22.90 | 7,800 | — | — |
| 2006-11-06 | $19.25 | $23.46 | 2,400 | — | — |
| 2006-11-03 | $19.02 | $23.18 | 2,300 | — | — |
| 2006-11-02 | $19.38 | $23.62 | 10,000 | — | — |
| 2006-11-01 | $19.39 | $23.63 | 3,400 | — | — |
| 2006-10-31 | $19.50 | $23.76 | 2,100 | — | — |
| 2006-10-30 | $19.50 | $23.76 | 2,400 | — | — |
| 2006-10-27 | $19.82 | $24.15 | 3,900 | — | — |
| 2006-10-26 | $19.66 | $23.96 | 11,600 | — | — |
| 2006-10-25 | $19.75 | $24.07 | 5,000 | — | — |
| 2006-10-24 | $20.07 | $24.46 | 8,300 | — | — |
| 2006-10-23 | $19.75 | $24.07 | 5,600 | — | — |
| 2006-10-20 | $19.45 | $23.70 | 1,300 | — | — |
| 2006-10-19 | $19.66 | $23.96 | 4,400 | — | — |
| 2006-10-18 | $19.45 | $23.70 | 4,700 | — | — |
| 2006-10-17 | $19.13 | $23.31 | 23,800 | — | — |
| 2006-10-16 | $19.03 | $23.19 | 4,300 | — | — |
| 2006-10-13 | $19.20 | $23.40 | 13,600 | — | — |
| 2006-10-12 | $19.27 | $23.48 | 6,800 | — | — |
| 2006-10-11 | $19.64 | $23.93 | 9,000 | — | — |
| 2006-10-10 | $19.59 | $23.87 | 4,700 | — | — |
| 2006-10-09 | $19.38 | $23.62 | 4,500 | — | — |
| 2006-10-06 | $19.30 | $23.52 | 2,400 | — | — |
| 2006-10-05 | $19.12 | $23.30 | 21,600 | — | — |
| 2006-10-04 | $20.15 | $24.55 | 22,700 | — | — |
| 2006-10-03 | $20.13 | $24.53 | 7,000 | — | — |
| 2006-10-02 | $19.19 | $23.38 | 11,100 | — | — |
| 2006-09-29 | $19.02 | $23.18 | 8,400 | — | — |
| 2006-09-28 | $18.96 | $23.10 | 10,000 | — | — |
| 2006-09-27 | $20.23 | $24.65 | 5,600 | — | — |
| 2006-09-26 | $20.23 | $24.52 | 7,900 | — | — |
| 2006-09-25 | $19.76 | $23.95 | 8,300 | — | — |
| 2006-09-22 | $19.50 | $23.63 | 1,300 | — | — |
| 2006-09-21 | $19.46 | $23.58 | 4,000 | — | — |
| 2006-09-20 | $19.45 | $23.57 | 12,800 | — | — |
| 2006-09-19 | $19.05 | $23.09 | 4,200 | — | — |
| 2006-09-18 | $18.50 | $22.42 | 3,200 | — | — |
| 2006-09-15 | $18.84 | $22.83 | 10,300 | — | — |
| 2006-09-14 | $19.38 | $23.49 | 12,100 | — | — |
| 2006-09-13 | $18.95 | $22.96 | 7,800 | — | — |
| 2006-09-12 | $18.55 | $22.48 | 10,000 | — | — |
| 2006-09-11 | $18.33 | $22.21 | 4,950 | — | — |
| 2006-09-08 | $18.99 | $23.01 | 6,150 | — | — |
| 2006-09-07 | $19.47 | $23.59 | 3,000 | — | — |
| 2006-09-06 | $19.55 | $23.70 | 7,500 | — | — |
| 2006-09-05 | $19.47 | $23.59 | 14,850 | — | — |
| 2006-09-01 | $19.33 | $23.43 | 7,650 | — | — |
| 2006-08-31 | $19.06 | $23.10 | 9,150 | — | — |
| 2006-08-30 | $18.53 | $22.46 | 8,700 | — | — |
| 2006-08-29 | $18.00 | $21.81 | 9,300 | — | — |
| 2006-08-28 | $17.84 | $21.62 | 1,350 | — | — |
| 2006-08-25 | $17.70 | $21.45 | 2,100 | — | — |
| 2006-08-24 | $17.48 | $21.18 | 2,250 | — | — |
| 2006-08-23 | $17.23 | $20.88 | 5,700 | — | — |
| 2006-08-22 | $17.65 | $21.38 | 3,750 | — | — |
| 2006-08-21 | $17.83 | $21.61 | 2,550 | — | — |
| 2006-08-18 | $17.94 | $21.74 | 1,650 | — | — |
| 2006-08-17 | $17.78 | $21.55 | 6,750 | — | — |
| 2006-08-16 | $17.33 | $21.01 | 10,200 | — | — |
| 2006-08-15 | $17.17 | $20.80 | 9,300 | — | — |
| 2006-08-14 | $17.50 | $21.21 | 3,000 | — | — |
| 2006-08-11 | $17.65 | $21.39 | 900 | — | — |
| 2006-08-10 | $17.55 | $21.27 | 3,000 | — | — |
| 2006-08-09 | $17.30 | $20.96 | 2,400 | — | — |
| 2006-08-08 | $17.40 | $21.09 | 4,350 | — | — |
| 2006-08-07 | $17.37 | $21.05 | 5,100 | — | — |
| 2006-08-04 | $17.85 | $21.64 | 2,250 | — | — |
| 2006-08-03 | $17.85 | $21.64 | 5,100 | — | — |
| 2006-08-02 | $17.89 | $21.68 | 3,300 | — | — |
| 2006-08-01 | $18.00 | $21.81 | 4,650 | — | — |
| 2006-07-31 | $17.92 | $21.72 | 8,850 | — | — |
| 2006-07-28 | $17.44 | $21.13 | 6,000 | — | — |
| 2006-07-27 | $17.67 | $21.41 | 7,050 | — | — |
| 2006-07-26 | $17.98 | $21.79 | 12,000 | — | — |
| 2006-07-25 | $17.67 | $21.42 | 9,750 | — | — |
| 2006-07-24 | $17.89 | $21.68 | 15,000 | — | — |
| 2006-07-21 | $17.72 | $21.47 | 5,850 | — | — |
| 2006-07-20 | $17.95 | $21.76 | 7,050 | — | — |
| 2006-07-19 | $17.84 | $21.62 | 28,500 | — | — |
| 2006-07-18 | $16.62 | $20.14 | 6,900 | — | — |
| 2006-07-17 | $16.50 | $20.00 | 15,300 | — | — |
| 2006-07-14 | $16.23 | $19.66 | 7,800 | — | — |
| 2006-07-13 | $16.23 | $19.67 | 3,450 | — | — |
| 2006-07-12 | $16.20 | $19.63 | 5,550 | — | — |
| 2006-07-11 | $16.33 | $19.79 | 8,100 | — | — |
| 2006-07-10 | $15.91 | $19.28 | 10,650 | — | — |
| 2006-07-07 | $16.17 | $19.59 | 1,050 | — | — |
| 2006-07-06 | $16.00 | $19.39 | 3,450 | — | — |
| 2006-07-05 | $16.02 | $19.41 | 4,950 | — | — |
| 2006-07-03 | $15.87 | $19.23 | 8,250 | — | — |
| 2006-06-30 | $15.93 | $19.30 | 14,100 | — | — |
| 2006-06-29 | $16.97 | $20.56 | 3,600 | — | — |
| 2006-06-28 | $16.99 | $20.59 | 4,950 | — | — |
| 2006-06-27 | $16.60 | $19.98 | 26,100 | — | — |
| 2006-06-26 | $17.33 | $20.86 | 7,050 | — | — |
| 2006-06-23 | $17.89 | $21.53 | 750 | — | — |
| 2006-06-22 | $18.01 | $21.68 | 4,800 | — | — |
| 2006-06-21 | $17.93 | $21.58 | 3,150 | — | — |
| 2006-06-20 | $16.86 | $20.29 | 3,450 | — | — |
| 2006-06-19 | $16.63 | $20.02 | 2,400 | — | — |
| 2006-06-16 | $16.99 | $20.45 | 2,700 | — | — |
| 2006-06-15 | $17.13 | $20.61 | 4,950 | — | — |
| 2006-06-14 | $16.70 | $20.10 | 5,400 | — | — |
| 2006-06-13 | $16.83 | $20.26 | 8,550 | — | — |
| 2006-06-12 | $16.88 | $20.32 | 3,150 | — | — |
| 2006-06-09 | $17.02 | $20.49 | 7,950 | — | — |
| 2006-06-08 | $17.28 | $20.80 | 12,600 | — | — |
| 2006-06-07 | $17.68 | $21.28 | 4,650 | — | — |
| 2006-06-06 | $18.50 | $22.27 | 2,250 | — | — |
| 2006-06-05 | $18.10 | $21.79 | 3,000 | — | — |
| 2006-06-02 | $18.25 | $21.97 | 2,700 | — | — |
| 2006-06-01 | $18.15 | $21.85 | 4,200 | — | — |
| 2006-05-31 | $18.67 | $22.47 | 7,800 | — | — |
| 2006-05-30 | $18.33 | $22.06 | 3,150 | — | — |
| 2006-05-26 | $18.00 | $21.67 | 6,150 | — | — |
| 2006-05-25 | $18.05 | $21.73 | 3,600 | — | — |
| 2006-05-24 | $18.02 | $21.69 | 3,600 | — | — |
| 2006-05-23 | $18.17 | $21.87 | 4,500 | — | — |
| 2006-05-22 | $18.68 | $22.48 | 7,200 | — | — |
| 2006-05-19 | $18.83 | $22.67 | 2,250 | — | — |
| 2006-05-18 | $18.83 | $22.67 | 3,000 | — | — |
| 2006-05-17 | $18.43 | $22.18 | 9,000 | — | — |
| 2006-05-16 | $19.21 | $23.12 | 8,550 | — | — |
| 2006-05-15 | $18.81 | $22.64 | 3,900 | — | — |
| 2006-05-12 | $19.12 | $23.01 | 11,700 | — | — |
| 2006-05-11 | $20.03 | $24.11 | 7,950 | — | — |
| 2006-05-10 | $20.23 | $24.35 | 21,600 | — | — |
| 2006-05-09 | $20.00 | $24.07 | 13,800 | — | — |
| 2006-05-08 | $18.95 | $22.81 | 12,450 | — | — |
| 2006-05-05 | $18.67 | $22.47 | 10,800 | — | — |
| 2006-05-04 | $18.17 | $21.87 | 3,150 | — | — |
| 2006-05-03 | $18.38 | $22.12 | 6,000 | — | — |
| 2006-05-02 | $18.89 | $22.73 | 7,650 | — | — |
| 2006-05-01 | $18.30 | $22.03 | 9,600 | — | — |
| 2006-04-28 | $17.83 | $21.46 | 2,250 | — | — |
| 2006-04-27 | $17.67 | $21.26 | 2,250 | — | — |
| 2006-04-26 | $17.83 | $21.47 | 1,800 | — | — |
| 2006-04-25 | $17.74 | $21.35 | 2,700 | — | — |
| 2006-04-24 | $18.00 | $21.67 | 2,400 | — | — |
| 2006-04-21 | $17.90 | $21.55 | 5,550 | — | — |
| 2006-04-20 | $17.49 | $21.05 | 20,700 | — | — |
| 2006-04-19 | $17.20 | $20.70 | 10,200 | — | — |
| 2006-04-18 | $17.25 | $20.77 | 23,400 | — | — |
| 2006-04-17 | $17.77 | $21.39 | 6,150 | — | — |
| 2006-04-13 | $17.37 | $20.91 | 3,750 | — | — |
| 2006-04-12 | $16.94 | $20.39 | 4,050 | — | — |
| 2006-04-11 | $17.17 | $20.66 | 9,900 | — | — |
| 2006-04-10 | $17.03 | $20.50 | 1,350 | — | — |
| 2006-04-07 | $17.33 | $20.86 | 1,500 | — | — |
| 2006-04-06 | $17.26 | $20.78 | 4,350 | — | — |
| 2006-04-05 | $16.77 | $20.18 | 1,350 | — | — |
| 2006-04-04 | $16.87 | $20.31 | 11,550 | — | — |
| 2006-04-03 | $17.28 | $20.80 | 7,350 | — | — |
| 2006-03-31 | $17.55 | $21.13 | 15,150 | — | — |
| 2006-03-30 | $17.40 | $20.94 | 7,650 | — | — |
| 2006-03-29 | $17.31 | $20.83 | 20,550 | — | — |
| 2006-03-28 | $17.43 | $20.98 | 15,150 | — | — |
| 2006-03-27 | $17.99 | $21.66 | 3,150 | — | — |
| 2006-03-24 | $17.73 | $21.34 | 2,400 | — | — |
| 2006-03-23 | $17.67 | $21.26 | 3,600 | — | — |
| 2006-03-22 | $17.83 | $21.47 | 4,050 | — | — |
| 2006-03-21 | $17.79 | $21.42 | 3,750 | — | — |
| 2006-03-20 | $18.00 | $21.67 | 4,950 | — | — |
| 2006-03-17 | $18.15 | $21.85 | 4,800 | — | — |
| 2006-03-16 | $17.66 | $21.26 | 3,900 | — | — |
| 2006-03-15 | $17.89 | $21.54 | 9,300 | — | — |
| 2006-03-14 | $17.92 | $21.57 | 9,300 | — | — |
| 2006-03-13 | $17.67 | $21.26 | 3,900 | — | — |
| 2006-03-10 | $17.93 | $21.45 | 6,300 | — | — |
| 2006-03-09 | $18.46 | $22.08 | 3,150 | — | — |
| 2006-03-08 | $18.44 | $22.06 | 4,500 | — | — |
| 2006-03-07 | $18.13 | $21.68 | 1,800 | — | — |
| 2006-03-06 | $18.47 | $22.09 | 1,350 | — | — |
| 2006-03-03 | $18.47 | $22.09 | 3,450 | — | — |
| 2006-03-02 | $18.50 | $22.13 | 5,700 | — | — |
| 2006-03-01 | $18.09 | $21.63 | 7,800 | — | — |
| 2006-02-28 | $17.88 | $21.39 | 10,500 | — | — |
| 2006-02-27 | $17.60 | $21.05 | 6,150 | — | — |
| 2006-02-24 | $17.57 | $21.01 | 24,900 | — | — |
| 2006-02-23 | $17.80 | $21.29 | 7,650 | — | — |
| 2006-02-22 | $18.00 | $21.53 | 5,550 | — | — |
| 2006-02-21 | $17.69 | $21.16 | 8,850 | — | — |
| 2006-02-17 | $17.73 | $21.21 | 7,200 | — | — |
| 2006-02-16 | $17.45 | $20.88 | 4,650 | — | — |
| 2006-02-15 | $17.45 | $20.88 | 9,000 | — | — |
| 2006-02-14 | $17.67 | $21.13 | 5,100 | — | — |
| 2006-02-13 | $17.93 | $21.45 | 7,800 | — | — |
| 2006-02-10 | $17.96 | $21.48 | 4,350 | — | — |
| 2006-02-09 | $18.00 | $21.53 | 4,950 | — | — |
| 2006-02-08 | $18.00 | $21.53 | 4,800 | — | — |
| 2006-02-07 | $18.43 | $22.04 | 1,950 | — | — |
| 2006-02-06 | $18.59 | $22.23 | 13,200 | — | — |
| 2006-02-03 | $18.51 | $22.14 | 4,350 | — | — |
| 2006-02-02 | $18.26 | $21.84 | 7,200 | — | — |
| 2006-02-01 | $17.93 | $21.44 | 9,300 | — | — |
| 2006-01-31 | $18.53 | $22.16 | 6,750 | — | — |
| 2006-01-30 | $18.17 | $21.74 | 14,100 | — | — |
| 2006-01-27 | $18.17 | $21.73 | 7,800 | — | — |
| 2006-01-26 | $17.77 | $21.25 | 2,400 | — | — |
| 2006-01-25 | $18.15 | $21.71 | 15,300 | — | — |
| 2006-01-24 | $18.14 | $21.70 | 14,700 | — | — |
| 2006-01-23 | $17.70 | $21.17 | 22,500 | — | — |
| 2006-01-20 | $17.67 | $21.13 | 4,800 | — | — |
| 2006-01-19 | $17.50 | $20.93 | 8,850 | — | — |
| 2006-01-18 | $17.57 | $21.01 | 4,500 | — | — |
| 2006-01-17 | $17.33 | $20.73 | 9,000 | — | — |
| 2006-01-13 | $17.33 | $20.73 | 3,300 | — | — |
| 2006-01-12 | $17.33 | $20.73 | 12,600 | — | — |
| 2006-01-11 | $17.00 | $20.33 | 4,050 | — | — |
| 2006-01-10 | $17.11 | $20.46 | 4,200 | — | — |
| 2006-01-09 | $17.39 | $20.80 | 19,050 | — | — |
| 2006-01-06 | $17.32 | $20.72 | 14,400 | — | — |
| 2006-01-05 | $16.57 | $19.82 | 40,350 | — | — |
| 2006-01-04 | $17.00 | $20.33 | 7,800 | — | — |
| 2006-01-03 | $16.91 | $20.23 | 10,350 | — | — |