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
- 1994-06-24 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 | $12.02 | $16.47 | 1,000 |
| 2006-12-28 | $12.00 | $16.44 | 3,800 |
| 2006-12-27 | $11.80 | $16.16 | 600 |
| 2006-12-26 | $11.76 | $16.11 | 200 |
| 2006-12-22 | $11.56 | $15.83 | 0 |
| 2006-12-21 | $11.56 | $15.83 | 0 |
| 2006-12-20 | $11.56 | $15.83 | 0 |
| 2006-12-19 | $11.56 | $15.83 | 200 |
| 2006-12-18 | $11.65 | $15.96 | 400 |
| 2006-12-15 | $11.75 | $16.10 | 1,000 |
| 2006-12-14 | $11.82 | $16.19 | 400 |
| 2006-12-13 | $11.82 | $16.19 | 200 |
| 2006-12-12 | $11.73 | $16.06 | 200 |
| 2006-12-11 | $11.83 | $16.20 | 2,000 |
| 2006-12-08 | $11.75 | $16.10 | 2,200 |
| 2006-12-07 | $11.70 | $16.03 | 200 |
| 2006-12-06 | $11.71 | $16.03 | 0 |
| 2006-12-05 | $11.71 | $16.03 | 1,800 |
| 2006-12-04 | $11.69 | $16.01 | 16,800 |
| 2006-12-01 | $12.20 | $16.71 | 0 |
| 2006-11-30 | $12.20 | $16.71 | 0 |
| 2006-11-29 | $12.20 | $16.71 | 0 |
| 2006-11-28 | $12.20 | $16.71 | 600 |
| 2006-11-27 | $12.09 | $16.56 | 600 |
| 2006-11-24 | $12.15 | $16.64 | 1,400 |
| 2006-11-22 | $11.98 | $16.40 | 0 |
| 2006-11-21 | $11.98 | $16.40 | 0 |
| 2006-11-20 | $11.98 | $16.40 | 0 |
| 2006-11-17 | $11.98 | $16.40 | 0 |
| 2006-11-16 | $11.98 | $16.40 | 0 |
| 2006-11-15 | $11.98 | $16.40 | 0 |
| 2006-11-14 | $11.98 | $16.40 | 0 |
| 2006-11-13 | $11.98 | $16.40 | 0 |
| 2006-11-10 | $11.98 | $16.40 | 0 |
| 2006-11-09 | $11.98 | $16.40 | 0 |
| 2006-11-08 | $11.98 | $16.40 | 0 |
| 2006-11-07 | $11.98 | $16.40 | 3,800 |
| 2006-11-06 | $12.13 | $16.61 | 600 |
| 2006-11-03 | $12.00 | $16.41 | 1,200 |
| 2006-11-02 | $11.90 | $16.27 | 0 |
| 2006-11-01 | $11.90 | $16.27 | 0 |
| 2006-10-31 | $11.90 | $16.27 | 200 |
| 2006-10-30 | $11.76 | $16.08 | 0 |
| 2006-10-27 | $11.76 | $16.08 | 0 |
| 2006-10-26 | $11.76 | $16.08 | 5,800 |
| 2006-10-25 | $11.80 | $16.14 | 1,800 |
| 2006-10-24 | $11.91 | $16.29 | 0 |
| 2006-10-23 | $11.91 | $16.29 | 0 |
| 2006-10-20 | $11.91 | $16.29 | 0 |
| 2006-10-19 | $11.91 | $16.29 | 1,200 |
| 2006-10-18 | $11.76 | $16.08 | 0 |
| 2006-10-17 | $11.76 | $16.08 | 2,600 |
| 2006-10-16 | $12.10 | $16.55 | 400 |
| 2006-10-13 | $12.20 | $16.68 | 4,400 |
| 2006-10-12 | $12.35 | $16.88 | 2,200 |
| 2006-10-11 | $12.35 | $16.89 | 20,800 |
| 2006-10-10 | $11.53 | $15.76 | 0 |
| 2006-10-09 | $11.53 | $15.76 | 0 |
| 2006-10-06 | $11.53 | $15.76 | 5,200 |
| 2006-10-05 | $11.75 | $16.07 | 0 |
| 2006-10-04 | $11.75 | $16.07 | 0 |
| 2006-10-03 | $11.75 | $16.07 | 10,000 |
| 2006-10-02 | $11.78 | $16.10 | 1,400 |
| 2006-09-29 | $12.00 | $16.40 | 8,000 |
| 2006-09-28 | $12.00 | $16.41 | 1,600 |
| 2006-09-27 | $12.25 | $16.75 | 2,400 |
| 2006-09-26 | $12.05 | $16.48 | 3,600 |
| 2006-09-25 | $12.18 | $16.65 | 3,200 |
| 2006-09-22 | $12.13 | $16.59 | 6,600 |
| 2006-09-21 | $12.00 | $16.41 | 400 |
| 2006-09-20 | $11.95 | $16.34 | 4,200 |
| 2006-09-19 | $12.25 | $16.75 | 7,000 |
| 2006-09-18 | $12.25 | $16.75 | 800 |
| 2006-09-15 | $12.45 | $17.03 | 1,600 |
| 2006-09-14 | $12.25 | $16.75 | 24,000 |
| 2006-09-13 | $12.63 | $17.27 | 17,000 |
| 2006-09-12 | $13.20 | $18.05 | 1,400 |
| 2006-09-11 | $13.26 | $18.13 | 9,600 |
| 2006-09-08 | $13.63 | $18.64 | 2,000 |
| 2006-09-07 | $13.76 | $18.81 | 400 |
| 2006-09-06 | $13.55 | $18.53 | 3,800 |
| 2006-09-05 | $14.25 | $19.49 | 400 |
| 2006-09-01 | $14.35 | $19.62 | 600 |
| 2006-08-31 | $14.55 | $19.90 | 0 |
| 2006-08-30 | $14.55 | $19.90 | 0 |
| 2006-08-29 | $14.55 | $19.90 | 1,600 |
| 2006-08-28 | $14.65 | $20.03 | 800 |
| 2006-08-25 | $14.60 | $19.97 | 2,600 |
| 2006-08-24 | $14.55 | $19.90 | 1,400 |
| 2006-08-23 | $14.45 | $19.76 | 0 |
| 2006-08-22 | $14.45 | $19.76 | 400 |
| 2006-08-21 | $14.50 | $19.83 | 0 |
| 2006-08-18 | $14.50 | $19.83 | 0 |
| 2006-08-17 | $14.50 | $19.83 | 2,000 |
| 2006-08-16 | $14.25 | $19.49 | 0 |
| 2006-08-15 | $14.25 | $19.49 | 400 |
| 2006-08-14 | $14.30 | $19.56 | 0 |
| 2006-08-11 | $14.30 | $19.56 | 0 |
| 2006-08-10 | $14.30 | $19.56 | 0 |
| 2006-08-09 | $14.30 | $19.56 | 0 |
| 2006-08-08 | $14.30 | $19.56 | 400 |
| 2006-08-07 | $14.38 | $19.66 | 400 |
| 2006-08-04 | $14.34 | $19.58 | 0 |
| 2006-08-03 | $14.34 | $19.58 | 1,800 |
| 2006-08-02 | $14.53 | $19.84 | 200 |
| 2006-08-01 | $14.51 | $19.81 | 0 |
| 2006-07-31 | $14.51 | $19.81 | 1,600 |
| 2006-07-28 | $14.58 | $19.90 | 400 |
| 2006-07-27 | $14.58 | $19.90 | 0 |
| 2006-07-26 | $14.58 | $19.90 | 0 |
| 2006-07-25 | $14.58 | $19.90 | 0 |
| 2006-07-24 | $14.58 | $19.90 | 0 |
| 2006-07-21 | $14.58 | $19.90 | 14,000 |
| 2006-07-20 | $14.58 | $19.90 | 0 |
| 2006-07-19 | $14.58 | $19.90 | 0 |
| 2006-07-18 | $14.58 | $19.90 | 800 |
| 2006-07-17 | $14.55 | $19.87 | 0 |
| 2006-07-14 | $14.55 | $19.87 | 1,000 |
| 2006-07-13 | $14.78 | $20.18 | 0 |
| 2006-07-12 | $14.78 | $20.18 | 400 |
| 2006-07-11 | $14.93 | $20.38 | 0 |
| 2006-07-10 | $14.93 | $20.38 | 0 |
| 2006-07-07 | $14.93 | $20.38 | 1,600 |
| 2006-07-06 | $14.87 | $20.31 | 1,200 |
| 2006-07-05 | $14.86 | $20.29 | 1,000 |
| 2006-07-03 | $14.88 | $20.31 | 0 |
| 2006-06-30 | $14.88 | $20.31 | 0 |
| 2006-06-29 | $14.88 | $20.31 | 0 |
| 2006-06-28 | $14.88 | $20.31 | 6,200 |
| 2006-06-27 | $14.64 | $19.99 | 0 |
| 2006-06-26 | $14.64 | $19.99 | 0 |
| 2006-06-23 | $14.64 | $19.99 | 6,400 |
| 2006-06-22 | $15.20 | $20.76 | 1,600 |
| 2006-06-21 | $15.63 | $21.34 | 2,600 |
| 2006-06-20 | $16.40 | $22.40 | 2,800 |
| 2006-06-19 | $16.38 | $22.36 | 1,400 |
| 2006-06-16 | $16.60 | $22.67 | 0 |
| 2006-06-15 | $16.60 | $22.67 | 0 |
| 2006-06-14 | $16.60 | $22.67 | 0 |
| 2006-06-13 | $16.60 | $22.67 | 200 |
| 2006-06-12 | $16.55 | $22.60 | 1,000 |
| 2006-06-09 | $16.65 | $22.74 | 0 |
| 2006-06-08 | $16.65 | $22.74 | 400 |
| 2006-06-07 | $16.60 | $22.67 | 7,800 |
| 2006-06-06 | $16.43 | $22.44 | 1,400 |
| 2006-06-05 | $16.22 | $22.15 | 200 |
| 2006-06-02 | $16.15 | $22.05 | 8,000 |
| 2006-06-01 | $16.00 | $21.85 | 0 |
| 2006-05-31 | $16.00 | $21.85 | 4,600 |
| 2006-05-30 | $15.90 | $21.71 | 600 |
| 2006-05-26 | $15.70 | $21.44 | 800 |
| 2006-05-25 | $15.65 | $21.37 | 1,000 |
| 2006-05-24 | $15.55 | $21.24 | 1,000 |
| 2006-05-23 | $15.70 | $21.44 | 1,200 |
| 2006-05-22 | $15.75 | $21.51 | 0 |
| 2006-05-19 | $15.75 | $21.51 | 0 |
| 2006-05-18 | $15.75 | $21.51 | 0 |
| 2006-05-17 | $15.75 | $21.51 | 400 |
| 2006-05-16 | $15.69 | $21.43 | 0 |
| 2006-05-15 | $15.69 | $21.43 | 0 |
| 2006-05-12 | $15.69 | $21.43 | 400 |
| 2006-05-11 | $15.83 | $21.61 | 0 |
| 2006-05-10 | $15.83 | $21.61 | 4,800 |
| 2006-05-09 | $15.50 | $21.17 | 0 |
| 2006-05-08 | $15.50 | $21.17 | 3,000 |
| 2006-05-05 | $15.50 | $21.15 | 0 |
| 2006-05-04 | $15.50 | $21.15 | 800 |
| 2006-05-03 | $15.50 | $21.15 | 0 |
| 2006-05-02 | $15.50 | $21.15 | 200 |
| 2006-05-01 | $15.38 | $20.98 | 7,000 |
| 2006-04-28 | $15.70 | $21.41 | 800 |
| 2006-04-27 | $15.50 | $21.15 | 0 |
| 2006-04-26 | $15.50 | $21.15 | 200 |
| 2006-04-25 | $15.38 | $20.98 | 400 |
| 2006-04-24 | $15.25 | $20.81 | 0 |
| 2006-04-21 | $15.25 | $20.81 | 0 |
| 2006-04-20 | $15.25 | $20.81 | 0 |
| 2006-04-19 | $15.25 | $20.81 | 0 |
| 2006-04-18 | $15.25 | $20.81 | 0 |
| 2006-04-17 | $15.25 | $20.81 | 0 |
| 2006-04-13 | $15.25 | $20.81 | 0 |
| 2006-04-12 | $15.25 | $20.81 | 0 |
| 2006-04-11 | $15.25 | $20.81 | 0 |
| 2006-04-10 | $15.25 | $20.81 | 0 |
| 2006-04-07 | $15.25 | $20.81 | 4,000 |
| 2006-04-06 | $15.23 | $20.78 | 1,200 |
| 2006-04-05 | $15.43 | $21.04 | 0 |
| 2006-04-04 | $15.43 | $21.04 | 400 |
| 2006-04-03 | $15.50 | $21.15 | 0 |
| 2006-03-31 | $15.50 | $21.15 | 0 |
| 2006-03-30 | $15.50 | $21.15 | 0 |
| 2006-03-29 | $15.50 | $21.15 | 0 |
| 2006-03-28 | $15.50 | $21.15 | 0 |
| 2006-03-27 | $15.50 | $21.15 | 0 |
| 2006-03-24 | $15.50 | $21.15 | 0 |
| 2006-03-23 | $15.50 | $21.15 | 0 |
| 2006-03-22 | $15.50 | $21.15 | 0 |
| 2006-03-21 | $15.50 | $21.15 | 0 |
| 2006-03-20 | $15.50 | $21.15 | 1,600 |
| 2006-03-17 | $15.63 | $21.32 | 2,600 |
| 2006-03-16 | $15.80 | $21.56 | 1,600 |
| 2006-03-15 | $15.90 | $21.69 | 2,200 |
| 2006-03-14 | $15.65 | $21.35 | 1,000 |
| 2006-03-13 | $15.62 | $21.31 | 4,200 |
| 2006-03-10 | $15.25 | $20.81 | 200 |
| 2006-03-09 | $15.25 | $20.81 | 0 |
| 2006-03-08 | $15.25 | $20.81 | 600 |
| 2006-03-07 | $15.14 | $20.66 | 0 |
| 2006-03-06 | $15.14 | $20.66 | 0 |
| 2006-03-03 | $15.14 | $20.66 | 0 |
| 2006-03-02 | $15.14 | $20.66 | 0 |
| 2006-03-01 | $15.14 | $20.66 | 0 |
| 2006-02-28 | $15.14 | $20.66 | 0 |
| 2006-02-27 | $15.14 | $20.66 | 1,400 |
| 2006-02-24 | $15.30 | $20.87 | 600 |
| 2006-02-23 | $15.25 | $20.80 | 1,400 |
| 2006-02-22 | $15.05 | $20.53 | 0 |
| 2006-02-21 | $15.05 | $20.53 | 200 |
| 2006-02-17 | $15.05 | $20.53 | 0 |
| 2006-02-16 | $15.05 | $20.53 | 400 |
| 2006-02-15 | $14.98 | $20.43 | 1,400 |
| 2006-02-14 | $15.00 | $20.47 | 0 |
| 2006-02-13 | $15.00 | $20.47 | 4,400 |
| 2006-02-10 | $15.03 | $20.50 | 1,000 |
| 2006-02-09 | $15.00 | $20.47 | 0 |
| 2006-02-08 | $15.00 | $20.47 | 0 |
| 2006-02-07 | $15.00 | $20.47 | 0 |
| 2006-02-06 | $15.00 | $20.47 | 0 |
| 2006-02-03 | $15.00 | $20.44 | 2,200 |
| 2006-02-02 | $15.03 | $20.48 | 1,800 |
| 2006-02-01 | $15.00 | $20.44 | 400 |
| 2006-01-31 | $14.93 | $20.34 | 0 |
| 2006-01-30 | $14.93 | $20.34 | 0 |
| 2006-01-27 | $14.93 | $20.34 | 800 |
| 2006-01-26 | $15.05 | $20.51 | 0 |
| 2006-01-25 | $15.05 | $20.51 | 1,200 |
| 2006-01-24 | $15.03 | $20.49 | 1,800 |
| 2006-01-23 | $15.08 | $20.55 | 3,200 |
| 2006-01-20 | $14.92 | $20.34 | 1,000 |
| 2006-01-19 | $14.95 | $20.38 | 1,600 |
| 2006-01-18 | $14.86 | $20.25 | 3,000 |
| 2006-01-17 | $14.70 | $20.04 | 5,600 |
| 2006-01-13 | $14.54 | $19.81 | 6,000 |
| 2006-01-12 | $14.15 | $19.29 | 2,000 |
| 2006-01-11 | $13.91 | $18.95 | 0 |
| 2006-01-10 | $13.91 | $18.95 | 800 |
| 2006-01-09 | $13.88 | $18.91 | 0 |
| 2006-01-06 | $13.88 | $18.91 | 0 |
| 2006-01-05 | $13.88 | $18.91 | 400 |
| 2006-01-04 | $13.80 | $18.81 | 2,200 |
| 2006-01-03 | $13.98 | $19.05 | 0 |