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
- 2001-07-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $17.65 | $17.65 | 47,300 |
| 2006-12-28 | $17.85 | $17.85 | 800 |
| 2006-12-27 | $17.85 | $17.85 | 800 |
| 2006-12-26 | $17.65 | $17.65 | 800 |
| 2006-12-22 | $17.95 | $17.95 | 0 |
| 2006-12-21 | $17.95 | $17.95 | 0 |
| 2006-12-20 | $17.95 | $17.95 | 1,700 |
| 2006-12-19 | $17.80 | $17.80 | 1,700 |
| 2006-12-18 | $17.80 | $17.80 | 500 |
| 2006-12-15 | $17.15 | $17.15 | 6,200 |
| 2006-12-14 | $17.15 | $17.15 | 1,200 |
| 2006-12-13 | $16.95 | $16.95 | 0 |
| 2006-12-12 | $16.95 | $16.95 | 0 |
| 2006-12-11 | $16.95 | $16.95 | 0 |
| 2006-12-08 | $16.95 | $16.95 | 300 |
| 2006-12-07 | $16.20 | $16.20 | 0 |
| 2006-12-06 | $16.20 | $16.20 | 0 |
| 2006-12-05 | $16.20 | $16.20 | 0 |
| 2006-12-04 | $16.20 | $16.20 | 1,500 |
| 2006-12-01 | $16.10 | $16.10 | 0 |
| 2006-11-30 | $16.10 | $16.10 | 200 |
| 2006-11-29 | $15.89 | $15.89 | 515,100 |
| 2006-11-28 | $15.90 | $15.90 | 0 |
| 2006-11-27 | $15.90 | $15.90 | 0 |
| 2006-11-24 | $15.90 | $15.90 | 1,700 |
| 2006-11-22 | $15.75 | $15.75 | 0 |
| 2006-11-21 | $15.75 | $15.75 | 0 |
| 2006-11-20 | $15.75 | $15.75 | 0 |
| 2006-11-17 | $15.75 | $15.75 | 0 |
| 2006-11-16 | $15.75 | $15.75 | 600 |
| 2006-11-15 | $14.55 | $14.55 | 0 |
| 2006-11-14 | $14.55 | $14.55 | 0 |
| 2006-11-13 | $14.55 | $14.55 | 0 |
| 2006-11-10 | $14.55 | $14.55 | 0 |
| 2006-11-09 | $14.55 | $14.55 | 0 |
| 2006-11-08 | $14.55 | $14.55 | 0 |
| 2006-11-07 | $14.55 | $14.55 | 0 |
| 2006-11-06 | $14.55 | $14.55 | 0 |
| 2006-11-03 | $14.55 | $14.55 | 0 |
| 2006-11-02 | $14.55 | $14.55 | 0 |
| 2006-11-01 | $14.55 | $14.55 | 300 |
| 2006-10-31 | $14.65 | $14.65 | 300 |
| 2006-10-30 | $14.35 | $14.35 | 0 |
| 2006-10-27 | $14.35 | $14.35 | 0 |
| 2006-10-26 | $14.35 | $14.35 | 0 |
| 2006-10-25 | $14.35 | $14.35 | 1,900 |
| 2006-10-24 | $14.15 | $14.15 | 1,600 |
| 2006-10-23 | $13.50 | $13.50 | 0 |
| 2006-10-20 | $13.50 | $13.50 | 0 |
| 2006-10-19 | $13.50 | $13.50 | 0 |
| 2006-10-18 | $13.50 | $13.50 | 0 |
| 2006-10-17 | $13.50 | $13.50 | 0 |
| 2006-10-16 | $13.50 | $13.50 | 0 |
| 2006-10-13 | $13.50 | $13.50 | 0 |
| 2006-10-12 | $13.50 | $13.50 | 0 |
| 2006-10-11 | $13.50 | $13.50 | 0 |
| 2006-10-10 | $13.50 | $13.50 | 0 |
| 2006-10-09 | $13.50 | $13.50 | 0 |
| 2006-10-06 | $13.50 | $13.50 | 300 |
| 2006-10-05 | $13.20 | $13.20 | 0 |
| 2006-10-04 | $13.20 | $13.20 | 0 |
| 2006-10-03 | $13.20 | $13.20 | 0 |
| 2006-10-02 | $13.20 | $13.20 | 0 |
| 2006-09-29 | $13.20 | $13.20 | 0 |
| 2006-09-28 | $13.20 | $13.20 | 0 |
| 2006-09-27 | $13.20 | $13.20 | 0 |
| 2006-09-26 | $13.20 | $13.20 | 0 |
| 2006-09-25 | $13.20 | $13.20 | 0 |
| 2006-09-22 | $13.20 | $13.20 | 0 |
| 2006-09-21 | $13.20 | $13.20 | 0 |
| 2006-09-20 | $13.20 | $13.20 | 0 |
| 2006-09-19 | $13.20 | $13.20 | 0 |
| 2006-09-18 | $13.20 | $13.20 | 1,700 |
| 2006-09-15 | $13.15 | $13.15 | 0 |
| 2006-09-14 | $13.15 | $13.15 | 1,800 |
| 2006-09-13 | $13.35 | $13.35 | 0 |
| 2006-09-12 | $13.35 | $13.35 | 0 |
| 2006-09-11 | $13.35 | $13.35 | 0 |
| 2006-09-08 | $13.35 | $13.35 | 0 |
| 2006-09-07 | $13.35 | $13.35 | 0 |
| 2006-09-06 | $13.35 | $13.35 | 2,000 |
| 2006-09-05 | $13.50 | $13.50 | 400 |
| 2006-09-01 | $13.45 | $13.45 | 0 |
| 2006-08-31 | $13.45 | $13.45 | 0 |
| 2006-08-30 | $13.45 | $13.45 | 12,000 |
| 2006-08-29 | $13.20 | $13.20 | 0 |
| 2006-08-28 | $13.20 | $13.20 | 0 |
| 2006-08-25 | $13.20 | $13.20 | 0 |
| 2006-08-24 | $13.20 | $13.20 | 5,100 |
| 2006-08-23 | $13.28 | $13.28 | 0 |
| 2006-08-22 | $13.28 | $13.28 | 10,000 |
| 2006-08-21 | $13.75 | $13.75 | 400 |
| 2006-08-18 | $13.30 | $13.30 | 0 |
| 2006-08-17 | $13.30 | $13.30 | 800 |
| 2006-08-16 | $13.00 | $13.00 | 0 |
| 2006-08-15 | $13.00 | $13.00 | 0 |
| 2006-08-14 | $13.00 | $13.00 | 0 |
| 2006-08-11 | $13.00 | $13.00 | 1,700 |
| 2006-08-10 | $12.95 | $12.95 | 0 |
| 2006-08-09 | $12.95 | $12.95 | 0 |
| 2006-08-08 | $12.95 | $12.95 | 0 |
| 2006-08-07 | $12.95 | $12.95 | 400 |
| 2006-08-04 | $12.75 | $12.75 | 0 |
| 2006-08-03 | $12.75 | $12.75 | 0 |
| 2006-08-02 | $12.75 | $12.75 | 0 |
| 2006-08-01 | $12.75 | $12.75 | 0 |
| 2006-07-31 | $12.75 | $12.75 | 100 |
| 2006-07-28 | $12.80 | $12.80 | 500,800 |
| 2006-07-27 | $11.74 | $11.74 | 0 |
| 2006-07-26 | $11.74 | $11.74 | 0 |
| 2006-07-25 | $11.74 | $11.74 | 0 |
| 2006-07-24 | $11.74 | $11.74 | 8,000 |
| 2006-07-21 | $12.80 | $12.80 | 0 |
| 2006-07-20 | $12.80 | $12.80 | 0 |
| 2006-07-19 | $12.80 | $12.80 | 0 |
| 2006-07-18 | $12.80 | $12.80 | 0 |
| 2006-07-17 | $12.80 | $12.80 | 0 |
| 2006-07-14 | $12.80 | $12.80 | 0 |
| 2006-07-13 | $12.80 | $12.80 | 0 |
| 2006-07-12 | $12.80 | $12.80 | 0 |
| 2006-07-11 | $12.80 | $12.80 | 0 |
| 2006-07-10 | $12.80 | $12.80 | 0 |
| 2006-07-07 | $12.80 | $12.80 | 200 |
| 2006-07-06 | $12.10 | $12.10 | 0 |
| 2006-07-05 | $12.10 | $12.10 | 0 |
| 2006-07-03 | $12.10 | $12.10 | 0 |
| 2006-06-30 | $12.10 | $12.10 | 0 |
| 2006-06-29 | $12.10 | $12.10 | 0 |
| 2006-06-28 | $12.10 | $12.10 | 200 |
| 2006-06-27 | $12.10 | $12.10 | 0 |
| 2006-06-26 | $12.10 | $12.10 | 0 |
| 2006-06-23 | $12.10 | $12.10 | 0 |
| 2006-06-22 | $12.10 | $12.10 | 1,800 |
| 2006-06-21 | $12.50 | $12.50 | 4,000 |
| 2006-06-20 | $11.40 | $11.40 | 0 |
| 2006-06-19 | $11.40 | $11.40 | 0 |
| 2006-06-16 | $11.40 | $11.40 | 0 |
| 2006-06-15 | $11.40 | $11.40 | 1,700 |
| 2006-06-14 | $10.80 | $10.80 | 5,700 |
| 2006-06-13 | $11.07 | $11.07 | 0 |
| 2006-06-12 | $11.07 | $11.07 | 0 |
| 2006-06-09 | $11.07 | $11.07 | 0 |
| 2006-06-08 | $11.07 | $11.07 | 27,500 |
| 2006-06-07 | $11.85 | $11.85 | 100 |
| 2006-06-06 | $12.60 | $12.60 | 0 |
| 2006-06-05 | $12.60 | $12.60 | 0 |
| 2006-06-02 | $12.60 | $12.60 | 0 |
| 2006-06-01 | $12.60 | $12.60 | 0 |
| 2006-05-31 | $12.60 | $12.60 | 0 |
| 2006-05-30 | $12.60 | $12.60 | 0 |
| 2006-05-26 | $12.60 | $12.60 | 200 |
| 2006-05-25 | $11.80 | $11.80 | 1,900 |
| 2006-05-24 | $11.75 | $11.75 | 0 |
| 2006-05-23 | $11.75 | $11.75 | 0 |
| 2006-05-22 | $11.75 | $11.75 | 500 |
| 2006-05-19 | $12.85 | $12.85 | 0 |
| 2006-05-18 | $12.85 | $12.85 | 0 |
| 2006-05-17 | $12.85 | $12.85 | 4,400 |
| 2006-05-16 | $13.65 | $13.65 | 122,600 |
| 2006-05-15 | $13.60 | $13.60 | 18,900 |
| 2006-05-12 | $14.50 | $14.50 | 14,000 |
| 2006-05-11 | $14.38 | $14.38 | 0 |
| 2006-05-10 | $14.38 | $14.38 | 600 |
| 2006-05-09 | $14.55 | $14.55 | 1,800 |
| 2006-05-08 | $14.28 | $14.28 | 500 |
| 2006-05-05 | $14.35 | $14.35 | 0 |
| 2006-05-04 | $14.35 | $14.35 | 0 |
| 2006-05-03 | $14.35 | $14.35 | 1,000 |
| 2006-05-02 | $14.15 | $14.15 | 500 |
| 2006-05-01 | $14.45 | $14.45 | 2,200 |
| 2006-04-28 | $14.09 | $14.09 | 0 |
| 2006-04-27 | $14.09 | $14.09 | 0 |
| 2006-04-26 | $14.09 | $14.09 | 900 |
| 2006-04-25 | $14.25 | $14.25 | 1,200 |
| 2006-04-24 | $13.55 | $13.55 | 0 |
| 2006-04-21 | $13.55 | $13.55 | 0 |
| 2006-04-20 | $13.55 | $13.55 | 1,000 |
| 2006-04-19 | $13.15 | $13.15 | 0 |
| 2006-04-18 | $13.15 | $13.15 | 1,000 |
| 2006-04-17 | $13.15 | $13.15 | 400 |
| 2006-04-13 | $13.00 | $13.00 | 1,000 |
| 2006-04-12 | $12.80 | $12.80 | 9,100 |
| 2006-04-11 | $12.55 | $12.55 | 500 |
| 2006-04-10 | $12.70 | $12.70 | 1,000 |
| 2006-04-07 | $13.10 | $13.10 | 17,700 |
| 2006-04-06 | $12.90 | $12.90 | 0 |
| 2006-04-05 | $12.90 | $12.90 | 0 |
| 2006-04-04 | $12.90 | $12.90 | 400 |
| 2006-04-03 | $11.89 | $11.89 | 0 |
| 2006-03-31 | $11.89 | $11.89 | 0 |
| 2006-03-30 | $11.89 | $11.89 | 0 |
| 2006-03-29 | $11.89 | $11.89 | 0 |
| 2006-03-28 | $11.89 | $11.89 | 0 |
| 2006-03-27 | $11.89 | $11.89 | 0 |
| 2006-03-24 | $11.89 | $11.89 | 7,200 |
| 2006-03-23 | $12.05 | $12.05 | 0 |
| 2006-03-22 | $12.05 | $12.05 | 0 |
| 2006-03-21 | $12.05 | $12.05 | 0 |
| 2006-03-20 | $12.05 | $12.05 | 0 |
| 2006-03-17 | $12.05 | $12.05 | 0 |
| 2006-03-16 | $12.05 | $12.05 | 0 |
| 2006-03-15 | $12.05 | $12.05 | 0 |
| 2006-03-14 | $12.05 | $12.05 | 0 |
| 2006-03-13 | $12.05 | $12.05 | 0 |
| 2006-03-10 | $12.05 | $12.05 | 0 |
| 2006-03-09 | $12.05 | $12.05 | 0 |
| 2006-03-08 | $12.05 | $12.05 | 0 |
| 2006-03-07 | $12.05 | $12.05 | 0 |
| 2006-03-06 | $12.05 | $12.05 | 0 |
| 2006-03-03 | $12.05 | $12.05 | 0 |
| 2006-03-02 | $12.05 | $12.05 | 1,000 |
| 2006-03-01 | $12.00 | $12.00 | 1,000 |
| 2006-02-28 | $10.95 | $10.95 | 0 |
| 2006-02-27 | $10.95 | $10.95 | 0 |
| 2006-02-24 | $10.95 | $10.95 | 0 |
| 2006-02-23 | $10.95 | $10.95 | 0 |
| 2006-02-22 | $10.95 | $10.95 | 1,000 |
| 2006-02-21 | $11.45 | $11.45 | 1,900 |
| 2006-02-17 | $10.90 | $10.90 | 0 |
| 2006-02-16 | $10.90 | $10.90 | 600 |
| 2006-02-15 | $10.60 | $10.60 | 0 |
| 2006-02-14 | $10.60 | $10.60 | 0 |
| 2006-02-13 | $10.60 | $10.60 | 300 |
| 2006-02-10 | $10.73 | $10.73 | 0 |
| 2006-02-09 | $10.73 | $10.73 | 809,900 |
| 2006-02-08 | $10.80 | $10.80 | 0 |
| 2006-02-07 | $10.80 | $10.80 | 0 |
| 2006-02-06 | $10.80 | $10.80 | 400 |
| 2006-02-03 | $10.80 | $10.80 | 300 |
| 2006-02-02 | $10.85 | $10.85 | 0 |
| 2006-02-01 | $10.85 | $10.85 | 0 |
| 2006-01-31 | $10.85 | $10.85 | 0 |
| 2006-01-30 | $10.85 | $10.85 | 0 |
| 2006-01-27 | $10.85 | $10.85 | 263,000 |
| 2006-01-26 | $11.10 | $11.10 | 1,001,300 |
| 2006-01-25 | $10.65 | $10.65 | 0 |
| 2006-01-24 | $10.65 | $10.65 | 0 |
| 2006-01-23 | $10.65 | $10.65 | 500,500 |
| 2006-01-20 | $11.00 | $11.00 | 0 |
| 2006-01-19 | $11.00 | $11.00 | 0 |
| 2006-01-18 | $11.00 | $11.00 | 0 |
| 2006-01-17 | $11.00 | $11.00 | 0 |
| 2006-01-13 | $11.00 | $11.00 | 0 |
| 2006-01-12 | $11.00 | $11.00 | 0 |
| 2006-01-11 | $11.00 | $11.00 | 1,100 |
| 2006-01-10 | $9.50 | $9.50 | 0 |
| 2006-01-09 | $9.50 | $9.50 | 0 |
| 2006-01-06 | $9.50 | $9.50 | 0 |
| 2006-01-05 | $9.50 | $9.50 | 0 |
| 2006-01-04 | $9.50 | $9.50 | 0 |
| 2006-01-03 | $9.50 | $9.50 | 0 |