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
- 1999-01-11 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 | $18.00 | $22.39 | 7,100 |
| 2006-12-28 | $18.15 | $22.58 | 200 |
| 2006-12-27 | $18.40 | $22.89 | 1,400 |
| 2006-12-26 | $18.00 | $22.39 | 2,600 |
| 2006-12-22 | $17.50 | $21.77 | 0 |
| 2006-12-21 | $17.50 | $21.77 | 3,000 |
| 2006-12-20 | $17.75 | $22.08 | 1,700 |
| 2006-12-19 | $18.05 | $22.45 | 2,400 |
| 2006-12-18 | $18.00 | $22.39 | 1,700 |
| 2006-12-15 | $18.00 | $22.39 | 3,000 |
| 2006-12-14 | $18.25 | $22.70 | 2,100 |
| 2006-12-13 | $19.20 | $23.88 | 0 |
| 2006-12-12 | $19.20 | $23.88 | 0 |
| 2006-12-11 | $19.20 | $23.88 | 200 |
| 2006-12-08 | $18.25 | $22.70 | 700 |
| 2006-12-07 | $18.50 | $22.74 | 400 |
| 2006-12-06 | $18.35 | $22.56 | 2,200 |
| 2006-12-05 | $18.15 | $22.31 | 0 |
| 2006-12-04 | $18.15 | $22.31 | 0 |
| 2006-12-01 | $18.15 | $22.31 | 0 |
| 2006-11-30 | $18.15 | $22.31 | 2,800 |
| 2006-11-29 | $18.41 | $22.63 | 600 |
| 2006-11-28 | $18.40 | $22.62 | 500 |
| 2006-11-27 | $18.25 | $22.43 | 5,600 |
| 2006-11-24 | $19.69 | $24.20 | 600 |
| 2006-11-22 | $19.69 | $24.20 | 0 |
| 2006-11-21 | $19.69 | $24.20 | 0 |
| 2006-11-20 | $19.69 | $24.20 | 100 |
| 2006-11-17 | $19.55 | $24.03 | 2,800 |
| 2006-11-16 | $19.66 | $24.17 | 400 |
| 2006-11-15 | $19.60 | $24.09 | 0 |
| 2006-11-14 | $19.60 | $24.09 | 500 |
| 2006-11-13 | $20.00 | $24.58 | 0 |
| 2006-11-10 | $20.00 | $24.58 | 700 |
| 2006-11-09 | $19.05 | $23.41 | 1,680 |
| 2006-11-08 | $18.39 | $22.61 | 0 |
| 2006-11-07 | $18.39 | $22.61 | 1,050 |
| 2006-11-06 | $18.10 | $22.24 | 0 |
| 2006-11-03 | $18.10 | $22.24 | 0 |
| 2006-11-02 | $18.10 | $22.24 | 315 |
| 2006-11-01 | $17.81 | $21.89 | 420 |
| 2006-10-31 | $17.65 | $21.69 | 3,255 |
| 2006-10-30 | $17.77 | $21.84 | 0 |
| 2006-10-27 | $17.77 | $21.84 | 3,780 |
| 2006-10-26 | $17.86 | $21.95 | 0 |
| 2006-10-25 | $17.86 | $21.95 | 0 |
| 2006-10-24 | $17.86 | $21.95 | 10,605 |
| 2006-10-23 | $17.67 | $21.72 | 420 |
| 2006-10-20 | $17.58 | $21.61 | 7,980 |
| 2006-10-19 | $17.77 | $21.84 | 4,620 |
| 2006-10-18 | $18.05 | $22.18 | 1,260 |
| 2006-10-17 | $17.76 | $21.83 | 210 |
| 2006-10-16 | $17.72 | $21.79 | 525 |
| 2006-10-13 | $17.91 | $22.02 | 3,675 |
| 2006-10-12 | $18.10 | $22.24 | 420 |
| 2006-10-11 | $18.10 | $22.24 | 420 |
| 2006-10-10 | $18.39 | $22.61 | 0 |
| 2006-10-09 | $18.39 | $22.61 | 0 |
| 2006-10-06 | $18.39 | $22.61 | 840 |
| 2006-10-05 | $18.57 | $22.83 | 525 |
| 2006-10-04 | $18.20 | $22.37 | 2,520 |
| 2006-10-03 | $18.76 | $23.06 | 420 |
| 2006-10-02 | $18.86 | $23.18 | 7,455 |
| 2006-09-29 | $18.71 | $23.00 | 210 |
| 2006-09-28 | $18.39 | $22.61 | 735 |
| 2006-09-27 | $18.81 | $23.12 | 0 |
| 2006-09-26 | $18.81 | $23.12 | 315 |
| 2006-09-25 | $19.33 | $23.76 | 1,260 |
| 2006-09-22 | $19.33 | $23.76 | 1,050 |
| 2006-09-21 | $18.20 | $22.37 | 840 |
| 2006-09-20 | $18.33 | $22.54 | 0 |
| 2006-09-19 | $18.33 | $22.54 | 0 |
| 2006-09-18 | $18.33 | $22.54 | 3,255 |
| 2006-09-15 | $17.87 | $21.96 | 1,470 |
| 2006-09-14 | $18.33 | $22.54 | 0 |
| 2006-09-13 | $18.33 | $22.54 | 0 |
| 2006-09-12 | $18.33 | $22.54 | 3,150 |
| 2006-09-11 | $17.52 | $21.54 | 0 |
| 2006-09-08 | $17.52 | $21.54 | 4,095 |
| 2006-09-07 | $18.10 | $22.00 | 420 |
| 2006-09-06 | $18.10 | $21.99 | 315 |
| 2006-09-05 | $18.10 | $21.99 | 0 |
| 2006-09-01 | $18.10 | $21.99 | 0 |
| 2006-08-31 | $18.10 | $21.99 | 1,155 |
| 2006-08-30 | $18.33 | $22.27 | 0 |
| 2006-08-29 | $18.33 | $22.27 | 0 |
| 2006-08-28 | $18.33 | $22.27 | 0 |
| 2006-08-25 | $18.33 | $22.27 | 0 |
| 2006-08-24 | $18.33 | $22.27 | 1,890 |
| 2006-08-23 | $18.06 | $21.94 | 1,260 |
| 2006-08-22 | $17.52 | $21.29 | 525 |
| 2006-08-21 | $17.52 | $21.29 | 525 |
| 2006-08-18 | $17.96 | $21.82 | 3,255 |
| 2006-08-17 | $17.53 | $21.30 | 1,050 |
| 2006-08-16 | $17.62 | $21.41 | 1,050 |
| 2006-08-15 | $17.62 | $21.41 | 525 |
| 2006-08-14 | $17.86 | $21.70 | 1,470 |
| 2006-08-11 | $17.38 | $21.12 | 210 |
| 2006-08-10 | $17.86 | $21.70 | 315 |
| 2006-08-09 | $17.86 | $21.70 | 1,260 |
| 2006-08-08 | $17.62 | $21.41 | 210 |
| 2006-08-07 | $17.86 | $21.70 | 0 |
| 2006-08-04 | $17.86 | $21.70 | 0 |
| 2006-08-03 | $17.86 | $21.70 | 0 |
| 2006-08-02 | $17.86 | $21.70 | 0 |
| 2006-08-01 | $17.86 | $21.70 | 0 |
| 2006-07-31 | $17.86 | $21.70 | 3,150 |
| 2006-07-28 | $17.62 | $21.41 | 0 |
| 2006-07-27 | $17.62 | $21.41 | 0 |
| 2006-07-26 | $17.62 | $21.41 | 630 |
| 2006-07-25 | $17.14 | $20.83 | 0 |
| 2006-07-24 | $17.14 | $20.83 | 1,365 |
| 2006-07-21 | $17.29 | $21.00 | 1,680 |
| 2006-07-20 | $17.62 | $21.41 | 0 |
| 2006-07-19 | $17.62 | $21.41 | 0 |
| 2006-07-18 | $17.62 | $21.41 | 420 |
| 2006-07-17 | $17.62 | $21.41 | 210 |
| 2006-07-14 | $17.62 | $21.41 | 525 |
| 2006-07-13 | $17.52 | $21.29 | 1,470 |
| 2006-07-12 | $17.62 | $21.41 | 210 |
| 2006-07-11 | $17.62 | $21.41 | 0 |
| 2006-07-10 | $17.62 | $21.41 | 4,935 |
| 2006-07-07 | $17.71 | $21.52 | 1,260 |
| 2006-07-06 | $17.00 | $20.65 | 5,775 |
| 2006-07-05 | $17.38 | $21.12 | 945 |
| 2006-07-03 | $17.76 | $21.58 | 315 |
| 2006-06-30 | $17.57 | $21.35 | 13,020 |
| 2006-06-29 | $17.86 | $21.70 | 0 |
| 2006-06-28 | $17.86 | $21.70 | 0 |
| 2006-06-27 | $17.86 | $21.70 | 0 |
| 2006-06-26 | $17.86 | $21.70 | 0 |
| 2006-06-23 | $17.86 | $21.70 | 0 |
| 2006-06-22 | $17.86 | $21.70 | 1,155 |
| 2006-06-21 | $17.86 | $21.70 | 0 |
| 2006-06-20 | $17.86 | $21.70 | 0 |
| 2006-06-19 | $17.86 | $21.70 | 1,470 |
| 2006-06-16 | $18.10 | $21.99 | 0 |
| 2006-06-15 | $18.10 | $21.99 | 840 |
| 2006-06-14 | $18.10 | $21.99 | 840 |
| 2006-06-13 | $17.43 | $21.18 | 3,360 |
| 2006-06-12 | $18.62 | $22.62 | 0 |
| 2006-06-09 | $18.62 | $22.62 | 735 |
| 2006-06-08 | $18.62 | $22.37 | 0 |
| 2006-06-07 | $18.62 | $22.37 | 0 |
| 2006-06-06 | $18.62 | $22.37 | 0 |
| 2006-06-05 | $18.62 | $22.37 | 210 |
| 2006-06-02 | $18.90 | $22.71 | 2,100 |
| 2006-06-01 | $18.71 | $22.48 | 0 |
| 2006-05-31 | $18.71 | $22.48 | 1,995 |
| 2006-05-30 | $18.95 | $22.77 | 735 |
| 2006-05-26 | $18.71 | $22.48 | 0 |
| 2006-05-25 | $18.71 | $22.48 | 0 |
| 2006-05-24 | $18.71 | $22.48 | 0 |
| 2006-05-23 | $18.71 | $22.48 | 0 |
| 2006-05-22 | $18.71 | $22.48 | 0 |
| 2006-05-19 | $18.71 | $22.48 | 3,255 |
| 2006-05-18 | $19.05 | $22.88 | 840 |
| 2006-05-17 | $18.76 | $22.54 | 210 |
| 2006-05-16 | $18.86 | $22.65 | 315 |
| 2006-05-15 | $18.86 | $22.65 | 840 |
| 2006-05-12 | $18.95 | $22.77 | 735 |
| 2006-05-11 | $18.95 | $22.77 | 0 |
| 2006-05-10 | $18.95 | $22.77 | 0 |
| 2006-05-09 | $18.95 | $22.77 | 105 |
| 2006-05-08 | $18.86 | $22.65 | 0 |
| 2006-05-05 | $18.86 | $22.65 | 0 |
| 2006-05-04 | $18.86 | $22.65 | 840 |
| 2006-05-03 | $18.95 | $22.77 | 4,200 |
| 2006-05-02 | $18.94 | $22.76 | 315 |
| 2006-05-01 | $18.95 | $22.77 | 525 |
| 2006-04-28 | $18.95 | $22.77 | 0 |
| 2006-04-27 | $18.95 | $22.77 | 0 |
| 2006-04-26 | $18.95 | $22.77 | 0 |
| 2006-04-25 | $18.95 | $22.77 | 735 |
| 2006-04-24 | $18.86 | $22.65 | 0 |
| 2006-04-21 | $18.86 | $22.65 | 315 |
| 2006-04-20 | $18.95 | $22.77 | 0 |
| 2006-04-19 | $18.95 | $22.77 | 420 |
| 2006-04-18 | $18.94 | $22.76 | 2,835 |
| 2006-04-17 | $18.95 | $22.77 | 735 |
| 2006-04-13 | $18.95 | $22.77 | 0 |
| 2006-04-12 | $18.95 | $22.77 | 105 |
| 2006-04-11 | $18.95 | $22.77 | 210 |
| 2006-04-10 | $18.76 | $22.54 | 0 |
| 2006-04-07 | $18.76 | $22.54 | 0 |
| 2006-04-06 | $18.76 | $22.54 | 1,365 |
| 2006-04-05 | $18.76 | $22.54 | 210 |
| 2006-04-04 | $18.76 | $22.54 | 3,990 |
| 2006-04-03 | $18.81 | $22.60 | 0 |
| 2006-03-31 | $18.81 | $22.60 | 10,290 |
| 2006-03-30 | $18.81 | $22.60 | 2,100 |
| 2006-03-29 | $19.05 | $22.88 | 0 |
| 2006-03-28 | $19.05 | $22.88 | 1,260 |
| 2006-03-27 | $18.81 | $22.60 | 210 |
| 2006-03-24 | $19.05 | $22.88 | 0 |
| 2006-03-23 | $19.05 | $22.88 | 3,885 |
| 2006-03-22 | $19.05 | $22.88 | 840 |
| 2006-03-21 | $19.05 | $22.88 | 210 |
| 2006-03-20 | $18.67 | $22.42 | 0 |
| 2006-03-17 | $18.67 | $22.42 | 0 |
| 2006-03-16 | $18.67 | $22.42 | 1,575 |
| 2006-03-15 | $18.67 | $22.42 | 0 |
| 2006-03-14 | $18.67 | $22.42 | 1,260 |
| 2006-03-13 | $18.62 | $22.37 | 840 |
| 2006-03-10 | $18.70 | $22.46 | 22,785 |
| 2006-03-09 | $18.62 | $22.12 | 735 |
| 2006-03-08 | $18.64 | $22.14 | 2,835 |
| 2006-03-07 | $18.76 | $22.28 | 420 |
| 2006-03-06 | $18.81 | $22.34 | 840 |
| 2006-03-03 | $18.90 | $22.45 | 840 |
| 2006-03-02 | $19.05 | $22.62 | 210 |
| 2006-03-01 | $19.05 | $22.62 | 0 |
| 2006-02-28 | $19.05 | $22.62 | 2,730 |
| 2006-02-27 | $19.52 | $23.19 | 12,180 |
| 2006-02-24 | $19.52 | $23.19 | 210 |
| 2006-02-23 | $19.52 | $23.19 | 735 |
| 2006-02-22 | $18.86 | $22.40 | 840 |
| 2006-02-21 | $19.05 | $22.62 | 6,510 |
| 2006-02-17 | $19.10 | $22.68 | 735 |
| 2006-02-16 | $19.14 | $22.74 | 0 |
| 2006-02-15 | $19.14 | $22.74 | 3,255 |
| 2006-02-14 | $19.76 | $23.47 | 0 |
| 2006-02-13 | $19.76 | $23.47 | 1,365 |
| 2006-02-10 | $19.81 | $23.53 | 1,680 |
| 2006-02-09 | $19.76 | $23.47 | 525 |
| 2006-02-08 | $19.90 | $23.64 | 0 |
| 2006-02-07 | $19.90 | $23.64 | 0 |
| 2006-02-06 | $19.90 | $23.64 | 0 |
| 2006-02-03 | $19.90 | $23.64 | 2,730 |
| 2006-02-02 | $19.43 | $23.08 | 2,415 |
| 2006-02-01 | $19.38 | $23.02 | 0 |
| 2006-01-31 | $19.38 | $23.02 | 315 |
| 2006-01-30 | $19.38 | $23.02 | 0 |
| 2006-01-27 | $19.38 | $23.02 | 0 |
| 2006-01-26 | $19.38 | $23.02 | 0 |
| 2006-01-25 | $19.38 | $23.02 | 0 |
| 2006-01-24 | $19.38 | $23.02 | 0 |
| 2006-01-23 | $19.38 | $23.02 | 630 |
| 2006-01-20 | $19.24 | $22.85 | 525 |
| 2006-01-19 | $19.24 | $22.85 | 2,415 |
| 2006-01-18 | $19.43 | $23.08 | 525 |
| 2006-01-17 | $19.38 | $23.02 | 3,150 |
| 2006-01-13 | $19.10 | $22.68 | 3,570 |
| 2006-01-12 | $19.10 | $22.68 | 525 |
| 2006-01-11 | $19.43 | $23.08 | 735 |
| 2006-01-10 | $19.48 | $23.13 | 0 |
| 2006-01-09 | $19.48 | $23.13 | 525 |
| 2006-01-06 | $19.43 | $23.08 | 735 |
| 2006-01-05 | $19.43 | $23.08 | 0 |
| 2006-01-04 | $19.43 | $23.08 | 840 |
| 2006-01-03 | $19.52 | $23.19 | 6,720 |