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
- 2001-08-06 to 2026-08-28
- 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 | $13.83 | $13.83 | 1,983 |
| 2006-12-28 | $14.58 | $14.58 | 1,241 |
| 2006-12-27 | $14.17 | $14.17 | 1,037 |
| 2006-12-26 | $14.58 | $14.58 | 1,754 |
| 2006-12-22 | $14.00 | $14.00 | 590 |
| 2006-12-21 | $14.17 | $14.17 | 405 |
| 2006-12-20 | $14.33 | $14.33 | 2,171 |
| 2006-12-19 | $15.00 | $15.00 | 1,093 |
| 2006-12-18 | $15.00 | $15.00 | 2,047 |
| 2006-12-15 | $14.17 | $14.17 | 1,378 |
| 2006-12-14 | $16.17 | $16.17 | 2,662 |
| 2006-12-13 | $14.58 | $14.58 | 2,012 |
| 2006-12-12 | $15.00 | $15.00 | 408 |
| 2006-12-11 | $14.33 | $14.33 | 2,090 |
| 2006-12-08 | $14.17 | $14.17 | 2,914 |
| 2006-12-07 | $14.00 | $14.00 | 1,351 |
| 2006-12-06 | $15.00 | $15.00 | 2,075 |
| 2006-12-05 | $15.00 | $15.00 | 4,645 |
| 2006-12-04 | $14.58 | $14.58 | 3,609 |
| 2006-12-01 | $14.17 | $14.17 | 3,051 |
| 2006-11-30 | $16.17 | $16.17 | 3,977 |
| 2006-11-29 | $16.17 | $16.17 | 4,333 |
| 2006-11-28 | $14.00 | $14.00 | 2,200 |
| 2006-11-27 | $14.00 | $14.00 | 3,004 |
| 2006-11-24 | $14.17 | $14.17 | 990 |
| 2006-11-22 | $16.17 | $16.17 | 2,848 |
| 2006-11-21 | $15.83 | $15.83 | 13,147 |
| 2006-11-20 | $17.50 | $17.50 | 1,569 |
| 2006-11-17 | $16.67 | $16.67 | 1,801 |
| 2006-11-16 | $17.92 | $17.92 | 5,377 |
| 2006-11-15 | $18.33 | $18.33 | 8,162 |
| 2006-11-14 | $17.92 | $17.92 | 6,737 |
| 2006-11-13 | $18.33 | $18.33 | 1,830 |
| 2006-11-10 | $19.08 | $19.08 | 1,311 |
| 2006-11-09 | $20.67 | $20.67 | 6,572 |
| 2006-11-08 | $19.17 | $19.17 | 3,857 |
| 2006-11-07 | $19.17 | $19.17 | 3,497 |
| 2006-11-06 | $19.17 | $19.17 | 6,229 |
| 2006-11-03 | $19.17 | $19.17 | 4,808 |
| 2006-11-02 | $16.67 | $16.67 | 1,140 |
| 2006-11-01 | $17.50 | $17.50 | 3,244 |
| 2006-10-31 | $18.17 | $18.17 | 3,010 |
| 2006-10-30 | $16.67 | $16.67 | 2,199 |
| 2006-10-27 | $18.33 | $18.33 | 710 |
| 2006-10-26 | $18.33 | $18.33 | 2,216 |
| 2006-10-25 | $18.33 | $18.33 | 1,621 |
| 2006-10-24 | $16.67 | $16.67 | 2,914 |
| 2006-10-23 | $18.17 | $18.17 | 900 |
| 2006-10-20 | $18.42 | $18.42 | 2,919 |
| 2006-10-19 | $17.17 | $17.17 | 3,919 |
| 2006-10-18 | $18.33 | $18.33 | 2,340 |
| 2006-10-17 | $18.17 | $18.17 | 4,492 |
| 2006-10-16 | $19.92 | $19.92 | 2,082 |
| 2006-10-13 | $21.25 | $21.25 | 4,635 |
| 2006-10-12 | $20.67 | $20.67 | 4,767 |
| 2006-10-11 | $20.00 | $20.00 | 1,126 |
| 2006-10-10 | $20.42 | $20.42 | 4,002 |
| 2006-10-09 | $19.17 | $19.17 | 1,348 |
| 2006-10-06 | $21.75 | $21.75 | 2,202 |
| 2006-10-05 | $22.50 | $22.50 | 2,705 |
| 2006-10-04 | $23.00 | $23.00 | 2,839 |
| 2006-10-03 | $22.92 | $22.92 | 1,702 |
| 2006-10-02 | $23.33 | $23.33 | 1,950 |
| 2006-09-29 | $25.00 | $25.00 | 3,928 |
| 2006-09-28 | $24.25 | $24.25 | 6,197 |
| 2006-09-27 | $20.83 | $20.83 | 5,352 |
| 2006-09-26 | $18.33 | $18.33 | 922 |
| 2006-09-25 | $19.17 | $19.17 | 814 |
| 2006-09-22 | $19.92 | $19.92 | 4,342 |
| 2006-09-21 | $21.75 | $21.75 | 2,470 |
| 2006-09-20 | $19.58 | $19.58 | 2,927 |
| 2006-09-19 | $16.67 | $16.67 | 1,741 |
| 2006-09-18 | $16.67 | $16.67 | 1,050 |
| 2006-09-15 | $17.42 | $17.42 | 1,441 |
| 2006-09-14 | $18.33 | $18.33 | 1,731 |
| 2006-09-13 | $17.92 | $17.92 | 2,618 |
| 2006-09-12 | $18.33 | $18.33 | 1,745 |
| 2006-09-11 | $19.17 | $19.17 | 1,499 |
| 2006-09-08 | $19.17 | $19.17 | 1,182 |
| 2006-09-07 | $19.17 | $19.17 | 2,519 |
| 2006-09-06 | $19.58 | $19.58 | 1,287 |
| 2006-09-05 | $20.00 | $20.00 | 1,833 |
| 2006-09-01 | $20.83 | $20.83 | 1,923 |
| 2006-08-31 | $20.83 | $20.83 | 2,075 |
| 2006-08-30 | $20.42 | $20.42 | 1,870 |
| 2006-08-29 | $20.83 | $20.83 | 937 |
| 2006-08-28 | $20.83 | $20.83 | 998 |
| 2006-08-25 | $21.58 | $21.58 | 3,218 |
| 2006-08-24 | $21.75 | $21.75 | 1,675 |
| 2006-08-23 | $22.50 | $22.50 | 3,085 |
| 2006-08-22 | $23.33 | $23.33 | 1,909 |
| 2006-08-21 | $22.50 | $22.50 | 1,674 |
| 2006-08-18 | $22.50 | $22.50 | 1,064 |
| 2006-08-17 | $23.25 | $23.25 | 1,521 |
| 2006-08-16 | $21.83 | $21.83 | 905 |
| 2006-08-15 | $21.25 | $21.25 | 4,179 |
| 2006-08-14 | $22.42 | $22.42 | 1,872 |
| 2006-08-11 | $24.25 | $24.25 | 488 |
| 2006-08-10 | $23.42 | $23.42 | 2,544 |
| 2006-08-09 | $26.75 | $26.75 | 5,535 |
| 2006-08-08 | $24.25 | $24.25 | 4,917 |
| 2006-08-07 | $23.33 | $23.33 | 2,843 |
| 2006-08-04 | $24.25 | $24.25 | 1,202 |
| 2006-08-03 | $23.75 | $23.75 | 2,947 |
| 2006-08-02 | $24.08 | $24.08 | 636 |
| 2006-08-01 | $24.08 | $24.08 | 1,536 |
| 2006-07-31 | $25.00 | $25.00 | 4,712 |
| 2006-07-28 | $24.25 | $24.25 | 1,293 |
| 2006-07-27 | $25.00 | $25.00 | 1,196 |
| 2006-07-26 | $24.25 | $24.25 | 1,657 |
| 2006-07-25 | $24.92 | $24.92 | 1,196 |
| 2006-07-24 | $24.92 | $24.92 | 1,029 |
| 2006-07-21 | $24.92 | $24.92 | 508 |
| 2006-07-20 | $25.00 | $25.00 | 1,110 |
| 2006-07-19 | $25.00 | $25.00 | 1,793 |
| 2006-07-18 | $23.42 | $23.42 | 366 |
| 2006-07-17 | $26.75 | $26.75 | 1,973 |
| 2006-07-14 | $25.00 | $25.00 | 1,305 |
| 2006-07-13 | $25.00 | $25.00 | 689 |
| 2006-07-12 | $25.42 | $25.42 | 1,881 |
| 2006-07-11 | $25.00 | $25.00 | 1,010 |
| 2006-07-10 | $25.83 | $25.83 | 1,455 |
| 2006-07-07 | $26.83 | $26.83 | 421 |
| 2006-07-06 | $27.50 | $27.50 | 3,994 |
| 2006-07-05 | $25.83 | $25.83 | 1,912 |
| 2006-07-03 | $26.58 | $26.58 | 893 |
| 2006-06-30 | $27.50 | $27.50 | 489 |
| 2006-06-29 | $26.75 | $26.75 | 343 |
| 2006-06-28 | $26.75 | $26.75 | 2,841 |
| 2006-06-27 | $27.75 | $27.75 | 1,098 |
| 2006-06-26 | $29.25 | $29.25 | 1,856 |
| 2006-06-23 | $25.00 | $25.00 | 997 |
| 2006-06-22 | $25.83 | $25.83 | 1,943 |
| 2006-06-21 | $25.83 | $25.83 | 2,582 |
| 2006-06-20 | $27.50 | $27.50 | 524 |
| 2006-06-19 | $31.75 | $31.75 | 896 |
| 2006-06-16 | $29.25 | $29.25 | 512 |
| 2006-06-15 | $30.00 | $30.00 | 407 |
| 2006-06-14 | $27.50 | $27.50 | 2,255 |
| 2006-06-13 | $29.08 | $29.08 | 2,306 |
| 2006-06-12 | $30.00 | $30.00 | 1,082 |
| 2006-06-09 | $30.83 | $30.83 | 2,108 |
| 2006-06-08 | $28.75 | $28.75 | 3,514 |
| 2006-06-07 | $30.83 | $30.83 | 1,014 |
| 2006-06-06 | $31.75 | $31.75 | 3,026 |
| 2006-06-05 | $31.83 | $31.83 | 1,859 |
| 2006-06-02 | $31.92 | $31.92 | 1,251 |
| 2006-06-01 | $31.92 | $31.92 | 4,345 |
| 2006-05-31 | $33.33 | $33.33 | 3,802 |
| 2006-05-30 | $35.83 | $35.83 | 9,632 |
| 2006-05-26 | $33.25 | $33.25 | 3,692 |
| 2006-05-25 | $31.50 | $31.50 | 3,348 |
| 2006-05-24 | $33.25 | $33.25 | 4,949 |
| 2006-05-23 | $33.33 | $33.33 | 2,021 |
| 2006-05-22 | $34.25 | $34.25 | 2,212 |
| 2006-05-19 | $34.25 | $34.25 | 996 |
| 2006-05-18 | $33.33 | $33.33 | 905 |
| 2006-05-17 | $34.25 | $34.25 | 2,888 |
| 2006-05-16 | $32.33 | $32.33 | 571 |
| 2006-05-15 | $33.33 | $33.33 | 2,059 |
| 2006-05-12 | $33.33 | $33.33 | 2,092 |
| 2006-05-11 | $33.33 | $33.33 | 2,152 |
| 2006-05-10 | $33.33 | $33.33 | 1,343 |
| 2006-05-09 | $32.08 | $32.08 | 2,383 |
| 2006-05-08 | $35.00 | $35.00 | 1,487 |
| 2006-05-05 | $35.75 | $35.75 | 1,067 |
| 2006-05-04 | $35.42 | $35.42 | 870 |
| 2006-05-03 | $34.92 | $34.92 | 2,080 |
| 2006-05-02 | $33.33 | $33.33 | 1,561 |
| 2006-05-01 | $34.25 | $34.25 | 1,252 |
| 2006-04-28 | $34.25 | $34.25 | 2,970 |
| 2006-04-27 | $35.00 | $35.00 | 1,459 |
| 2006-04-26 | $35.75 | $35.75 | 2,873 |
| 2006-04-25 | $33.33 | $33.33 | 2,670 |
| 2006-04-24 | $41.75 | $41.75 | 9,641 |
| 2006-04-21 | $42.50 | $42.50 | 5,470 |
| 2006-04-20 | $45.58 | $45.58 | 5,825 |
| 2006-04-19 | $45.00 | $45.00 | 20,643 |
| 2006-04-18 | $45.83 | $45.83 | 6,884 |
| 2006-04-17 | $42.50 | $42.50 | 9,281 |
| 2006-04-13 | $39.25 | $39.25 | 67 |
| 2006-04-12 | $33.33 | $33.33 | 1,708 |
| 2006-04-11 | $33.33 | $33.33 | 1,113 |
| 2006-04-10 | $35.00 | $35.00 | 3,884 |
| 2006-04-07 | $34.25 | $34.25 | 574 |
| 2006-04-06 | $33.75 | $33.75 | 2,040 |
| 2006-04-05 | $33.75 | $33.75 | 3,405 |
| 2006-04-04 | $33.33 | $33.33 | 2,735 |
| 2006-04-03 | $34.58 | $34.58 | 4,796 |
| 2006-03-31 | $34.25 | $34.25 | 1,095 |
| 2006-03-30 | $34.58 | $34.58 | 950 |
| 2006-03-29 | $35.00 | $35.00 | 2,731 |
| 2006-03-28 | $35.00 | $35.00 | 3,316 |
| 2006-03-27 | $34.25 | $34.25 | 1,339 |
| 2006-03-24 | $35.00 | $35.00 | 376 |
| 2006-03-23 | $35.00 | $35.00 | 2,003 |
| 2006-03-22 | $33.75 | $33.75 | 1,039 |
| 2006-03-21 | $33.33 | $33.33 | 2,905 |
| 2006-03-20 | $33.33 | $33.33 | 1,520 |
| 2006-03-17 | $34.25 | $34.25 | 750 |
| 2006-03-16 | $35.83 | $35.83 | 729 |
| 2006-03-15 | $36.25 | $36.25 | 830 |
| 2006-03-14 | $35.83 | $35.83 | 3,850 |
| 2006-03-13 | $35.25 | $35.25 | 1,148 |
| 2006-03-10 | $34.58 | $34.58 | 11 |
| 2006-03-09 | $34.58 | $34.58 | 15 |
| 2006-03-08 | $34.50 | $34.50 | 26 |
| 2006-03-07 | $34.25 | $34.25 | 2,155 |
| 2006-03-06 | $35.00 | $35.00 | 1,155 |
| 2006-03-03 | $35.42 | $35.42 | 1,249 |
| 2006-03-02 | $35.83 | $35.83 | 2,190 |
| 2006-03-01 | $35.00 | $35.00 | 1,902 |
| 2006-02-28 | $36.75 | $36.75 | 7,937 |
| 2006-02-27 | $33.33 | $33.33 | 2,826 |
| 2006-02-24 | $34.25 | $34.25 | 3,047 |
| 2006-02-23 | $35.00 | $35.00 | 1,397 |
| 2006-02-22 | $34.25 | $34.25 | 2,228 |
| 2006-02-21 | $35.83 | $35.83 | 3,920 |
| 2006-02-17 | $35.00 | $35.00 | 2,103 |
| 2006-02-16 | $35.00 | $35.00 | 1,395 |
| 2006-02-15 | $34.25 | $34.25 | 2,171 |
| 2006-02-14 | $36.42 | $36.42 | 1,645 |
| 2006-02-13 | $36.25 | $36.25 | 1,428 |
| 2006-02-10 | $36.25 | $36.25 | 515 |
| 2006-02-09 | $37.50 | $37.50 | 2,536 |
| 2006-02-08 | $38.33 | $38.33 | 1,147 |
| 2006-02-07 | $40.83 | $40.83 | 3,293 |
| 2006-02-06 | $38.33 | $38.33 | 2,724 |
| 2006-02-03 | $35.83 | $35.83 | 1,645 |
| 2006-02-02 | $37.25 | $37.25 | 5,217 |
| 2006-02-01 | $39.25 | $39.25 | 4,519 |
| 2006-01-31 | $41.75 | $41.75 | 5,157 |
| 2006-01-30 | $42.50 | $42.50 | 3,257 |
| 2006-01-27 | $46.58 | $46.58 | 2,135 |
| 2006-01-26 | $47.42 | $47.42 | 6,096 |
| 2006-01-25 | $48.33 | $48.33 | 3,045 |
| 2006-01-24 | $47.50 | $47.50 | 19,319 |
| 2006-01-23 | $55.00 | $55.00 | 13,162 |
| 2006-01-20 | $51.58 | $51.58 | 11,550 |
| 2006-01-19 | $39.50 | $39.50 | 2,927 |
| 2006-01-18 | $39.25 | $39.25 | 5,013 |
| 2006-01-17 | $40.00 | $40.00 | 5,719 |
| 2006-01-13 | $35.00 | $35.00 | 6,455 |
| 2006-01-12 | $33.25 | $33.25 | 5,342 |
| 2006-01-11 | $31.75 | $31.75 | 1,486 |
| 2006-01-10 | $31.25 | $31.25 | 982 |
| 2006-01-09 | $31.75 | $31.75 | 1,702 |
| 2006-01-06 | $30.42 | $30.42 | 3,934 |
| 2006-01-05 | $30.42 | $30.42 | 4,624 |
| 2006-01-04 | $33.25 | $33.25 | 2,912 |
| 2006-01-03 | $32.50 | $32.50 | 7,655 |