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
- 1993-12-22 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 | $17.40 | $19.88 | 500 |
| 2006-12-28 | $17.40 | $19.88 | 1,100 |
| 2006-12-27 | $17.00 | $19.42 | 0 |
| 2006-12-26 | $17.00 | $19.42 | 800 |
| 2006-12-22 | $17.15 | $19.59 | 3,000 |
| 2006-12-21 | $17.35 | $19.82 | 7,800 |
| 2006-12-20 | $17.60 | $20.10 | 2,100 |
| 2006-12-19 | $17.68 | $20.20 | 2,100 |
| 2006-12-18 | $17.70 | $20.22 | 6,900 |
| 2006-12-15 | $17.75 | $20.28 | 4,300 |
| 2006-12-14 | $17.76 | $20.29 | 2,600 |
| 2006-12-13 | $17.85 | $20.39 | 5,700 |
| 2006-12-12 | $17.73 | $20.21 | 8,700 |
| 2006-12-11 | $17.50 | $19.94 | 700 |
| 2006-12-08 | $17.01 | $19.39 | 300 |
| 2006-12-07 | $17.25 | $19.66 | 0 |
| 2006-12-06 | $17.25 | $19.66 | 0 |
| 2006-12-05 | $17.25 | $19.66 | 2,800 |
| 2006-12-04 | $17.25 | $19.66 | 1,800 |
| 2006-12-01 | $17.05 | $19.43 | 100 |
| 2006-11-30 | $17.00 | $19.37 | 4,300 |
| 2006-11-29 | $16.75 | $19.09 | 3,000 |
| 2006-11-28 | $16.80 | $19.15 | 8,500 |
| 2006-11-27 | $16.70 | $19.03 | 800 |
| 2006-11-24 | $16.40 | $18.69 | 100 |
| 2006-11-22 | $16.67 | $19.00 | 200 |
| 2006-11-21 | $16.75 | $19.09 | 7,700 |
| 2006-11-20 | $16.45 | $18.75 | 24,200 |
| 2006-11-17 | $16.50 | $18.81 | 19,300 |
| 2006-11-16 | $16.41 | $18.70 | 2,100 |
| 2006-11-15 | $16.57 | $18.88 | 0 |
| 2006-11-14 | $16.57 | $18.88 | 14,800 |
| 2006-11-13 | $16.30 | $18.58 | 0 |
| 2006-11-10 | $16.30 | $18.58 | 800 |
| 2006-11-09 | $16.10 | $18.35 | 0 |
| 2006-11-08 | $16.10 | $18.35 | 1,000 |
| 2006-11-07 | $16.00 | $18.24 | 200 |
| 2006-11-06 | $16.17 | $18.43 | 1,000 |
| 2006-11-03 | $16.17 | $18.43 | 200 |
| 2006-11-02 | $16.09 | $18.34 | 10,200 |
| 2006-11-01 | $16.41 | $18.70 | 5,100 |
| 2006-10-31 | $16.10 | $18.35 | 200 |
| 2006-10-30 | $16.01 | $18.25 | 100 |
| 2006-10-27 | $16.08 | $18.33 | 0 |
| 2006-10-26 | $16.08 | $18.33 | 0 |
| 2006-10-25 | $16.08 | $18.33 | 100 |
| 2006-10-24 | $16.00 | $18.24 | 4,800 |
| 2006-10-23 | $16.25 | $18.52 | 800 |
| 2006-10-20 | $16.20 | $18.46 | 300 |
| 2006-10-19 | $16.20 | $18.46 | 0 |
| 2006-10-18 | $16.20 | $18.46 | 0 |
| 2006-10-17 | $16.20 | $18.46 | 0 |
| 2006-10-16 | $16.20 | $18.46 | 700 |
| 2006-10-13 | $16.20 | $18.46 | 0 |
| 2006-10-12 | $16.20 | $18.46 | 6,200 |
| 2006-10-11 | $16.20 | $18.46 | 100 |
| 2006-10-10 | $16.25 | $18.52 | 0 |
| 2006-10-09 | $16.25 | $18.52 | 0 |
| 2006-10-06 | $16.25 | $18.52 | 4,600 |
| 2006-10-05 | $16.20 | $18.46 | 1,000 |
| 2006-10-04 | $16.25 | $18.52 | 0 |
| 2006-10-03 | $16.25 | $18.52 | 0 |
| 2006-10-02 | $16.25 | $18.52 | 4,600 |
| 2006-09-29 | $16.10 | $18.35 | 0 |
| 2006-09-28 | $16.10 | $18.35 | 0 |
| 2006-09-27 | $16.10 | $18.35 | 0 |
| 2006-09-26 | $16.10 | $18.35 | 100 |
| 2006-09-25 | $16.91 | $19.27 | 200 |
| 2006-09-22 | $16.00 | $18.24 | 100 |
| 2006-09-21 | $16.89 | $19.25 | 0 |
| 2006-09-20 | $16.89 | $19.25 | 0 |
| 2006-09-19 | $16.89 | $19.25 | 0 |
| 2006-09-18 | $16.89 | $19.25 | 0 |
| 2006-09-15 | $16.89 | $19.25 | 500 |
| 2006-09-14 | $16.95 | $19.32 | 200 |
| 2006-09-13 | $17.01 | $19.39 | 0 |
| 2006-09-12 | $17.01 | $19.34 | 600 |
| 2006-09-11 | $16.95 | $19.27 | 0 |
| 2006-09-08 | $16.95 | $19.27 | 1,400 |
| 2006-09-07 | $16.98 | $19.31 | 100 |
| 2006-09-06 | $16.97 | $19.30 | 1,600 |
| 2006-09-05 | $16.00 | $18.19 | 0 |
| 2006-09-01 | $16.00 | $18.19 | 1,100 |
| 2006-08-31 | $16.20 | $18.42 | 0 |
| 2006-08-30 | $16.20 | $18.42 | 0 |
| 2006-08-29 | $16.20 | $18.42 | 0 |
| 2006-08-28 | $16.20 | $18.42 | 1,500 |
| 2006-08-25 | $16.50 | $18.76 | 0 |
| 2006-08-24 | $16.50 | $18.76 | 0 |
| 2006-08-23 | $16.50 | $18.76 | 0 |
| 2006-08-22 | $16.50 | $18.76 | 0 |
| 2006-08-21 | $16.50 | $18.76 | 1,000 |
| 2006-08-18 | $16.80 | $19.10 | 0 |
| 2006-08-17 | $16.80 | $19.10 | 0 |
| 2006-08-16 | $16.80 | $19.10 | 700 |
| 2006-08-15 | $17.00 | $19.33 | 500 |
| 2006-08-14 | $16.62 | $18.90 | 0 |
| 2006-08-11 | $16.62 | $18.90 | 0 |
| 2006-08-10 | $16.62 | $18.90 | 0 |
| 2006-08-09 | $16.62 | $18.90 | 200 |
| 2006-08-08 | $16.50 | $18.76 | 300 |
| 2006-08-07 | $16.62 | $18.90 | 0 |
| 2006-08-04 | $16.62 | $18.90 | 0 |
| 2006-08-03 | $16.62 | $18.90 | 0 |
| 2006-08-02 | $16.62 | $18.90 | 100 |
| 2006-08-01 | $16.61 | $18.89 | 2,100 |
| 2006-07-31 | $17.00 | $19.33 | 100 |
| 2006-07-28 | $16.44 | $18.69 | 500 |
| 2006-07-27 | $16.82 | $19.12 | 4,900 |
| 2006-07-26 | $17.00 | $19.33 | 100 |
| 2006-07-25 | $16.93 | $19.25 | 0 |
| 2006-07-24 | $16.93 | $19.25 | 6,900 |
| 2006-07-21 | $16.75 | $19.05 | 2,000 |
| 2006-07-20 | $17.15 | $19.50 | 2,300 |
| 2006-07-19 | $16.75 | $19.05 | 1,300 |
| 2006-07-18 | $16.70 | $18.99 | 1,300 |
| 2006-07-17 | $17.00 | $19.33 | 2,200 |
| 2006-07-14 | $17.13 | $19.48 | 4,300 |
| 2006-07-13 | $17.00 | $19.33 | 24,400 |
| 2006-07-12 | $17.00 | $19.33 | 1,000 |
| 2006-07-11 | $17.00 | $19.33 | 4,100 |
| 2006-07-10 | $16.75 | $19.05 | 0 |
| 2006-07-07 | $16.75 | $19.05 | 200 |
| 2006-07-06 | $16.75 | $19.05 | 2,900 |
| 2006-07-05 | $16.95 | $19.27 | 0 |
| 2006-07-03 | $16.95 | $19.27 | 700 |
| 2006-06-30 | $16.64 | $18.92 | 1,000 |
| 2006-06-29 | $16.78 | $19.08 | 0 |
| 2006-06-28 | $16.78 | $19.08 | 0 |
| 2006-06-27 | $16.78 | $19.08 | 0 |
| 2006-06-26 | $16.78 | $19.08 | 300 |
| 2006-06-23 | $16.90 | $19.22 | 0 |
| 2006-06-22 | $16.90 | $19.22 | 2,700 |
| 2006-06-21 | $17.00 | $19.33 | 1,600 |
| 2006-06-20 | $17.18 | $19.53 | 0 |
| 2006-06-19 | $17.18 | $19.53 | 0 |
| 2006-06-16 | $17.18 | $19.53 | 500 |
| 2006-06-15 | $17.10 | $19.44 | 1,100 |
| 2006-06-14 | $17.44 | $19.83 | 5,200 |
| 2006-06-13 | $16.90 | $19.22 | 0 |
| 2006-06-12 | $16.90 | $19.17 | 4,500 |
| 2006-06-09 | $16.90 | $19.17 | 0 |
| 2006-06-08 | $16.90 | $19.17 | 0 |
| 2006-06-07 | $16.90 | $19.17 | 7,400 |
| 2006-06-06 | $16.91 | $19.18 | 0 |
| 2006-06-05 | $16.91 | $19.18 | 0 |
| 2006-06-02 | $16.91 | $19.18 | 1,100 |
| 2006-06-01 | $16.75 | $19.00 | 0 |
| 2006-05-31 | $16.75 | $19.00 | 10,000 |
| 2006-05-30 | $16.95 | $19.23 | 0 |
| 2006-05-26 | $16.95 | $19.23 | 1,000 |
| 2006-05-25 | $16.80 | $19.06 | 0 |
| 2006-05-24 | $16.80 | $19.06 | 3,500 |
| 2006-05-23 | $17.10 | $19.40 | 0 |
| 2006-05-22 | $17.10 | $19.40 | 0 |
| 2006-05-19 | $17.10 | $19.40 | 0 |
| 2006-05-18 | $17.10 | $19.40 | 500 |
| 2006-05-17 | $17.35 | $19.68 | 800 |
| 2006-05-16 | $17.30 | $19.62 | 600 |
| 2006-05-15 | $17.35 | $19.68 | 200 |
| 2006-05-12 | $17.35 | $19.68 | 1,800 |
| 2006-05-11 | $17.35 | $19.68 | 1,000 |
| 2006-05-10 | $17.01 | $19.30 | 0 |
| 2006-05-09 | $17.01 | $19.30 | 0 |
| 2006-05-08 | $17.01 | $19.30 | 0 |
| 2006-05-05 | $17.01 | $19.30 | 800 |
| 2006-05-04 | $17.02 | $19.31 | 0 |
| 2006-05-03 | $17.02 | $19.31 | 500 |
| 2006-05-02 | $17.50 | $19.85 | 500 |
| 2006-05-01 | $17.07 | $19.36 | 0 |
| 2006-04-28 | $17.07 | $19.36 | 0 |
| 2006-04-27 | $17.07 | $19.36 | 500 |
| 2006-04-26 | $17.49 | $19.84 | 0 |
| 2006-04-25 | $17.49 | $19.84 | 0 |
| 2006-04-24 | $17.49 | $19.84 | 300 |
| 2006-04-21 | $17.41 | $19.75 | 0 |
| 2006-04-20 | $17.41 | $19.75 | 300 |
| 2006-04-19 | $17.08 | $19.37 | 100 |
| 2006-04-18 | $17.22 | $19.53 | 0 |
| 2006-04-17 | $17.22 | $19.53 | 800 |
| 2006-04-13 | $17.26 | $19.58 | 0 |
| 2006-04-12 | $17.26 | $19.58 | 0 |
| 2006-04-11 | $17.26 | $19.58 | 1,500 |
| 2006-04-10 | $17.90 | $20.30 | 600 |
| 2006-04-07 | $17.90 | $20.30 | 0 |
| 2006-04-06 | $17.90 | $20.30 | 600 |
| 2006-04-05 | $17.92 | $20.33 | 0 |
| 2006-04-04 | $17.92 | $20.33 | 0 |
| 2006-04-03 | $17.92 | $20.33 | 1,000 |
| 2006-03-31 | $17.20 | $19.51 | 100 |
| 2006-03-30 | $17.60 | $19.96 | 200 |
| 2006-03-29 | $18.00 | $20.42 | 2,600 |
| 2006-03-28 | $17.10 | $19.40 | 0 |
| 2006-03-27 | $17.10 | $19.40 | 0 |
| 2006-03-24 | $17.10 | $19.40 | 600 |
| 2006-03-23 | $18.05 | $20.47 | 0 |
| 2006-03-22 | $18.05 | $20.47 | 0 |
| 2006-03-21 | $18.05 | $20.47 | 1,500 |
| 2006-03-20 | $17.40 | $19.74 | 2,600 |
| 2006-03-17 | $17.25 | $19.57 | 0 |
| 2006-03-16 | $17.25 | $19.57 | 0 |
| 2006-03-15 | $17.25 | $19.57 | 2,100 |
| 2006-03-14 | $17.00 | $19.28 | 0 |
| 2006-03-13 | $17.00 | $19.28 | 0 |
| 2006-03-10 | $17.00 | $19.24 | 0 |
| 2006-03-09 | $17.00 | $19.24 | 900 |
| 2006-03-08 | $17.20 | $19.46 | 1,100 |
| 2006-03-07 | $17.50 | $19.80 | 600 |
| 2006-03-06 | $17.43 | $19.72 | 0 |
| 2006-03-03 | $17.43 | $19.72 | 500 |
| 2006-03-02 | $17.50 | $19.80 | 0 |
| 2006-03-01 | $17.50 | $19.80 | 5,500 |
| 2006-02-28 | $17.25 | $19.52 | 700 |
| 2006-02-27 | $17.10 | $19.35 | 300 |
| 2006-02-24 | $17.10 | $19.35 | 200 |
| 2006-02-23 | $17.50 | $19.80 | 2,100 |
| 2006-02-22 | $17.50 | $19.80 | 0 |
| 2006-02-21 | $17.50 | $19.80 | 100 |
| 2006-02-17 | $17.50 | $19.80 | 1,200 |
| 2006-02-16 | $17.80 | $20.14 | 200 |
| 2006-02-15 | $17.21 | $19.48 | 100 |
| 2006-02-14 | $17.13 | $19.39 | 1,000 |
| 2006-02-13 | $17.18 | $19.44 | 1,500 |
| 2006-02-10 | $17.00 | $19.24 | 100 |
| 2006-02-09 | $17.05 | $19.29 | 3,500 |
| 2006-02-08 | $17.50 | $19.80 | 3,500 |
| 2006-02-07 | $17.90 | $20.26 | 0 |
| 2006-02-06 | $17.90 | $20.26 | 0 |
| 2006-02-03 | $17.90 | $20.26 | 200 |
| 2006-02-02 | $17.94 | $20.30 | 0 |
| 2006-02-01 | $17.94 | $20.30 | 0 |
| 2006-01-31 | $17.94 | $20.30 | 100 |
| 2006-01-30 | $17.94 | $20.30 | 200 |
| 2006-01-27 | $17.73 | $20.06 | 0 |
| 2006-01-26 | $17.73 | $20.06 | 300 |
| 2006-01-25 | $18.00 | $20.37 | 2,600 |
| 2006-01-24 | $18.00 | $20.37 | 10,600 |
| 2006-01-23 | $17.81 | $20.15 | 200 |
| 2006-01-20 | $18.01 | $20.38 | 2,000 |
| 2006-01-19 | $17.60 | $19.92 | 0 |
| 2006-01-18 | $17.60 | $19.92 | 800 |
| 2006-01-17 | $17.50 | $19.80 | 300 |
| 2006-01-13 | $17.82 | $20.17 | 0 |
| 2006-01-12 | $17.82 | $20.17 | 100 |
| 2006-01-11 | $18.00 | $20.37 | 0 |
| 2006-01-10 | $18.00 | $20.37 | 0 |
| 2006-01-09 | $18.00 | $20.37 | 900 |
| 2006-01-06 | $18.04 | $20.42 | 0 |
| 2006-01-05 | $18.04 | $20.42 | 900 |
| 2006-01-04 | $18.50 | $20.94 | 1,500 |
| 2006-01-03 | $18.65 | $21.11 | 1,300 |