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
- 1987-04-08 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 | $14.00 | $20.10 | 6,600 |
| 2006-12-28 | $14.14 | $20.30 | 17,000 |
| 2006-12-27 | $14.09 | $20.23 | 2,400 |
| 2006-12-26 | $14.21 | $20.40 | 3,300 |
| 2006-12-22 | $13.98 | $20.07 | 0 |
| 2006-12-21 | $13.98 | $20.07 | 0 |
| 2006-12-20 | $13.98 | $20.07 | 7,100 |
| 2006-12-19 | $13.67 | $19.47 | 0 |
| 2006-12-18 | $13.67 | $19.47 | 0 |
| 2006-12-15 | $13.67 | $19.47 | 0 |
| 2006-12-14 | $13.67 | $19.47 | 100 |
| 2006-12-13 | $13.49 | $19.21 | 900 |
| 2006-12-12 | $13.40 | $19.08 | 0 |
| 2006-12-11 | $13.40 | $19.08 | 1,000 |
| 2006-12-08 | $13.50 | $19.23 | 300 |
| 2006-12-07 | $13.73 | $19.55 | 1,300 |
| 2006-12-06 | $13.66 | $19.45 | 1,000 |
| 2006-12-05 | $14.00 | $19.94 | 0 |
| 2006-12-04 | $14.00 | $19.94 | 0 |
| 2006-12-01 | $14.00 | $19.94 | 100 |
| 2006-11-30 | $14.00 | $19.94 | 1,000 |
| 2006-11-29 | $13.60 | $19.37 | 500 |
| 2006-11-28 | $13.55 | $19.30 | 1,300 |
| 2006-11-27 | $13.56 | $19.31 | 400 |
| 2006-11-24 | $13.63 | $19.41 | 0 |
| 2006-11-22 | $13.63 | $19.41 | 1,900 |
| 2006-11-21 | $13.70 | $19.51 | 0 |
| 2006-11-20 | $13.70 | $19.51 | 0 |
| 2006-11-17 | $13.70 | $19.51 | 0 |
| 2006-11-16 | $13.70 | $19.51 | 2,800 |
| 2006-11-15 | $14.00 | $19.94 | 0 |
| 2006-11-14 | $14.00 | $19.94 | 0 |
| 2006-11-13 | $14.00 | $19.94 | 0 |
| 2006-11-10 | $14.00 | $19.94 | 0 |
| 2006-11-09 | $14.00 | $19.94 | 200 |
| 2006-11-08 | $13.94 | $19.85 | 0 |
| 2006-11-07 | $13.94 | $19.85 | 7,000 |
| 2006-11-06 | $14.10 | $20.08 | 0 |
| 2006-11-03 | $14.10 | $20.08 | 100 |
| 2006-11-02 | $13.86 | $19.74 | 100 |
| 2006-11-01 | $14.21 | $20.24 | 2,100 |
| 2006-10-31 | $14.24 | $20.28 | 600 |
| 2006-10-30 | $13.79 | $19.64 | 100 |
| 2006-10-27 | $14.41 | $20.52 | 8,800 |
| 2006-10-26 | $14.25 | $20.29 | 600 |
| 2006-10-25 | $14.50 | $20.65 | 1,500 |
| 2006-10-24 | $14.62 | $20.82 | 0 |
| 2006-10-23 | $14.62 | $20.82 | 1,200 |
| 2006-10-20 | $14.60 | $20.79 | 0 |
| 2006-10-19 | $14.60 | $20.79 | 0 |
| 2006-10-18 | $14.60 | $20.79 | 200 |
| 2006-10-17 | $14.55 | $20.72 | 100 |
| 2006-10-16 | $14.54 | $20.71 | 100 |
| 2006-10-13 | $14.39 | $20.49 | 1,000 |
| 2006-10-12 | $14.37 | $20.47 | 200 |
| 2006-10-11 | $14.64 | $20.85 | 1,000 |
| 2006-10-10 | $14.60 | $20.79 | 2,400 |
| 2006-10-09 | $14.74 | $20.99 | 1,800 |
| 2006-10-06 | $14.86 | $21.16 | 200 |
| 2006-10-05 | $14.90 | $21.22 | 0 |
| 2006-10-04 | $14.90 | $21.22 | 600 |
| 2006-10-03 | $14.90 | $21.22 | 800 |
| 2006-10-02 | $14.90 | $21.22 | 1,400 |
| 2006-09-29 | $14.90 | $21.22 | 5,400 |
| 2006-09-28 | $14.91 | $21.23 | 0 |
| 2006-09-27 | $14.91 | $21.23 | 0 |
| 2006-09-26 | $14.91 | $21.23 | 400 |
| 2006-09-25 | $14.46 | $20.59 | 600 |
| 2006-09-22 | $14.63 | $20.84 | 2,900 |
| 2006-09-21 | $14.25 | $20.29 | 5,000 |
| 2006-09-20 | $14.91 | $21.23 | 1,000 |
| 2006-09-19 | $15.00 | $21.21 | 0 |
| 2006-09-18 | $15.00 | $21.21 | 3,500 |
| 2006-09-15 | $15.00 | $21.21 | 0 |
| 2006-09-14 | $15.00 | $21.21 | 3,000 |
| 2006-09-13 | $15.12 | $21.38 | 0 |
| 2006-09-12 | $15.12 | $21.38 | 0 |
| 2006-09-11 | $15.12 | $21.38 | 100 |
| 2006-09-08 | $15.00 | $21.21 | 0 |
| 2006-09-07 | $15.00 | $21.21 | 600 |
| 2006-09-06 | $15.13 | $21.39 | 12,800 |
| 2006-09-05 | $15.29 | $21.62 | 100 |
| 2006-09-01 | $15.00 | $21.21 | 100 |
| 2006-08-31 | $15.42 | $21.80 | 300 |
| 2006-08-30 | $15.50 | $21.91 | 0 |
| 2006-08-29 | $15.50 | $21.91 | 0 |
| 2006-08-28 | $15.50 | $21.91 | 3,800 |
| 2006-08-25 | $15.50 | $21.91 | 0 |
| 2006-08-24 | $15.50 | $21.91 | 3,900 |
| 2006-08-23 | $15.90 | $22.48 | 100 |
| 2006-08-22 | $15.52 | $21.94 | 200 |
| 2006-08-21 | $15.66 | $22.14 | 200 |
| 2006-08-18 | $16.00 | $22.62 | 0 |
| 2006-08-17 | $16.00 | $22.62 | 12,900 |
| 2006-08-16 | $15.92 | $22.51 | 4,200 |
| 2006-08-15 | $15.02 | $21.23 | 3,800 |
| 2006-08-14 | $15.10 | $21.35 | 0 |
| 2006-08-11 | $15.10 | $21.35 | 0 |
| 2006-08-10 | $15.10 | $21.35 | 0 |
| 2006-08-09 | $15.10 | $21.35 | 0 |
| 2006-08-08 | $15.10 | $21.35 | 8,800 |
| 2006-08-07 | $14.91 | $21.08 | 0 |
| 2006-08-04 | $14.91 | $21.08 | 300 |
| 2006-08-03 | $14.95 | $21.14 | 200 |
| 2006-08-02 | $14.55 | $20.57 | 0 |
| 2006-08-01 | $14.55 | $20.57 | 400 |
| 2006-07-31 | $14.59 | $20.63 | 400 |
| 2006-07-28 | $14.20 | $20.08 | 500 |
| 2006-07-27 | $14.17 | $20.03 | 100 |
| 2006-07-26 | $13.96 | $19.74 | 600 |
| 2006-07-25 | $14.26 | $20.16 | 2,400 |
| 2006-07-24 | $14.70 | $20.78 | 100 |
| 2006-07-21 | $14.61 | $20.65 | 0 |
| 2006-07-20 | $14.61 | $20.65 | 0 |
| 2006-07-19 | $14.61 | $20.65 | 0 |
| 2006-07-18 | $14.61 | $20.65 | 0 |
| 2006-07-17 | $14.61 | $20.65 | 0 |
| 2006-07-14 | $14.61 | $20.65 | 0 |
| 2006-07-13 | $14.61 | $20.65 | 600 |
| 2006-07-12 | $14.70 | $20.78 | 500 |
| 2006-07-11 | $14.65 | $20.71 | 1,000 |
| 2006-07-10 | $14.65 | $20.71 | 1,000 |
| 2006-07-07 | $14.43 | $20.40 | 0 |
| 2006-07-06 | $14.43 | $20.40 | 0 |
| 2006-07-05 | $14.43 | $20.40 | 0 |
| 2006-07-03 | $14.43 | $20.40 | 0 |
| 2006-06-30 | $14.43 | $20.40 | 9,100 |
| 2006-06-29 | $14.20 | $20.08 | 300 |
| 2006-06-28 | $14.00 | $19.79 | 1,500 |
| 2006-06-27 | $14.00 | $19.79 | 100 |
| 2006-06-26 | $13.81 | $19.52 | 800 |
| 2006-06-23 | $14.42 | $20.39 | 2,200 |
| 2006-06-22 | $14.20 | $20.08 | 300 |
| 2006-06-21 | $13.70 | $19.37 | 1,000 |
| 2006-06-20 | $13.75 | $19.28 | 1,100 |
| 2006-06-19 | $13.91 | $19.51 | 2,700 |
| 2006-06-16 | $14.49 | $20.32 | 3,600 |
| 2006-06-15 | $13.90 | $19.49 | 300 |
| 2006-06-14 | $13.83 | $19.40 | 500 |
| 2006-06-13 | $14.20 | $19.91 | 0 |
| 2006-06-12 | $14.20 | $19.91 | 1,500 |
| 2006-06-09 | $14.20 | $19.91 | 400 |
| 2006-06-08 | $14.49 | $20.32 | 1,200 |
| 2006-06-07 | $14.49 | $20.32 | 0 |
| 2006-06-06 | $14.49 | $20.32 | 11,600 |
| 2006-06-05 | $14.32 | $20.08 | 100 |
| 2006-06-02 | $14.70 | $20.62 | 0 |
| 2006-06-01 | $14.70 | $20.62 | 0 |
| 2006-05-31 | $14.70 | $20.62 | 10,700 |
| 2006-05-30 | $14.57 | $20.43 | 4,400 |
| 2006-05-26 | $14.70 | $20.62 | 0 |
| 2006-05-25 | $14.70 | $20.62 | 200 |
| 2006-05-24 | $14.70 | $20.62 | 0 |
| 2006-05-23 | $14.70 | $20.62 | 1,400 |
| 2006-05-22 | $14.89 | $20.88 | 700 |
| 2006-05-19 | $15.27 | $21.42 | 900 |
| 2006-05-18 | $16.00 | $22.44 | 600 |
| 2006-05-17 | $15.49 | $21.72 | 300 |
| 2006-05-16 | $15.49 | $21.72 | 100 |
| 2006-05-15 | $15.49 | $21.72 | 1,800 |
| 2006-05-12 | $15.43 | $21.64 | 0 |
| 2006-05-11 | $15.43 | $21.64 | 600 |
| 2006-05-10 | $15.07 | $21.13 | 6,000 |
| 2006-05-09 | $15.48 | $21.71 | 13,400 |
| 2006-05-08 | $14.96 | $20.98 | 100 |
| 2006-05-05 | $14.89 | $20.88 | 0 |
| 2006-05-04 | $14.89 | $20.88 | 300 |
| 2006-05-03 | $14.55 | $20.41 | 400 |
| 2006-05-02 | $14.75 | $20.69 | 0 |
| 2006-05-01 | $14.75 | $20.69 | 6,600 |
| 2006-04-28 | $14.66 | $20.56 | 2,400 |
| 2006-04-27 | $14.66 | $20.56 | 100 |
| 2006-04-26 | $14.75 | $20.69 | 900 |
| 2006-04-25 | $14.50 | $20.34 | 3,300 |
| 2006-04-24 | $14.30 | $20.05 | 0 |
| 2006-04-21 | $14.30 | $20.05 | 500 |
| 2006-04-20 | $14.10 | $19.77 | 1,200 |
| 2006-04-19 | $13.96 | $19.58 | 0 |
| 2006-04-18 | $13.96 | $19.58 | 0 |
| 2006-04-17 | $13.96 | $19.58 | 100 |
| 2006-04-13 | $14.21 | $19.93 | 0 |
| 2006-04-12 | $14.21 | $19.93 | 1,400 |
| 2006-04-11 | $14.20 | $19.91 | 7,400 |
| 2006-04-10 | $14.03 | $19.68 | 1,500 |
| 2006-04-07 | $14.39 | $20.18 | 3,200 |
| 2006-04-06 | $14.38 | $20.17 | 4,100 |
| 2006-04-05 | $14.26 | $20.00 | 6,600 |
| 2006-04-04 | $14.29 | $20.04 | 400 |
| 2006-04-03 | $14.70 | $20.62 | 5,600 |
| 2006-03-31 | $14.46 | $20.28 | 4,700 |
| 2006-03-30 | $13.70 | $19.21 | 600 |
| 2006-03-29 | $13.80 | $19.35 | 18,300 |
| 2006-03-28 | $13.69 | $19.20 | 15,500 |
| 2006-03-27 | $13.70 | $19.21 | 100 |
| 2006-03-24 | $13.85 | $19.42 | 1,000 |
| 2006-03-23 | $13.83 | $19.40 | 0 |
| 2006-03-22 | $13.83 | $19.40 | 0 |
| 2006-03-21 | $13.83 | $19.24 | 4,100 |
| 2006-03-20 | $13.32 | $18.53 | 1,300 |
| 2006-03-17 | $13.56 | $18.87 | 9,400 |
| 2006-03-16 | $13.78 | $19.17 | 2,200 |
| 2006-03-15 | $13.35 | $18.57 | 3,500 |
| 2006-03-14 | $13.75 | $19.13 | 0 |
| 2006-03-13 | $13.75 | $19.13 | 12,300 |
| 2006-03-10 | $13.75 | $19.13 | 8,500 |
| 2006-03-09 | $13.75 | $19.13 | 0 |
| 2006-03-08 | $13.75 | $19.13 | 3,200 |
| 2006-03-07 | $13.50 | $18.78 | 2,900 |
| 2006-03-06 | $13.45 | $18.71 | 0 |
| 2006-03-03 | $13.45 | $18.71 | 2,000 |
| 2006-03-02 | $13.50 | $18.78 | 0 |
| 2006-03-01 | $13.50 | $18.78 | 800 |
| 2006-02-28 | $13.50 | $18.78 | 1,000 |
| 2006-02-27 | $13.55 | $18.85 | 0 |
| 2006-02-24 | $13.55 | $18.85 | 1,000 |
| 2006-02-23 | $13.50 | $18.78 | 0 |
| 2006-02-22 | $13.50 | $18.78 | 1,000 |
| 2006-02-21 | $13.73 | $19.10 | 500 |
| 2006-02-17 | $13.49 | $18.77 | 1,400 |
| 2006-02-16 | $13.30 | $18.50 | 300 |
| 2006-02-15 | $13.28 | $18.48 | 0 |
| 2006-02-14 | $13.28 | $18.48 | 4,500 |
| 2006-02-13 | $13.37 | $18.60 | 0 |
| 2006-02-10 | $13.37 | $18.60 | 0 |
| 2006-02-09 | $13.37 | $18.60 | 0 |
| 2006-02-08 | $13.37 | $18.60 | 0 |
| 2006-02-07 | $13.37 | $18.60 | 0 |
| 2006-02-06 | $13.37 | $18.60 | 2,300 |
| 2006-02-03 | $13.44 | $18.70 | 0 |
| 2006-02-02 | $13.44 | $18.70 | 200 |
| 2006-02-01 | $13.50 | $18.78 | 9,800 |
| 2006-01-31 | $13.50 | $18.78 | 300 |
| 2006-01-30 | $13.04 | $18.14 | 3,100 |
| 2006-01-27 | $13.15 | $18.30 | 1,000 |
| 2006-01-26 | $12.95 | $18.02 | 0 |
| 2006-01-25 | $12.95 | $18.02 | 300 |
| 2006-01-24 | $12.75 | $17.74 | 1,100 |
| 2006-01-23 | $12.80 | $17.81 | 1,300 |
| 2006-01-20 | $12.80 | $17.81 | 0 |
| 2006-01-19 | $12.80 | $17.81 | 700 |
| 2006-01-18 | $12.80 | $17.81 | 0 |
| 2006-01-17 | $12.80 | $17.81 | 700 |
| 2006-01-13 | $12.80 | $17.81 | 0 |
| 2006-01-12 | $12.80 | $17.81 | 300 |
| 2006-01-11 | $13.06 | $18.17 | 1,400 |
| 2006-01-10 | $13.08 | $18.20 | 5,000 |
| 2006-01-09 | $13.15 | $18.30 | 500 |
| 2006-01-06 | $13.36 | $18.59 | 9,200 |
| 2006-01-05 | $13.50 | $18.78 | 500 |
| 2006-01-04 | $13.50 | $18.78 | 2,200 |
| 2006-01-03 | $13.30 | $18.50 | 4,600 |