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
- 1996-11-26 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 | $10.00 | $10.00 | 0 |
| 2006-12-28 | $10.00 | $10.00 | 100 |
| 2006-12-27 | $9.50 | $9.50 | 200 |
| 2006-12-26 | $10.00 | $10.00 | 80 |
| 2006-12-22 | $10.00 | $10.00 | 0 |
| 2006-12-21 | $10.00 | $10.00 | 846 |
| 2006-12-20 | $10.00 | $10.00 | 0 |
| 2006-12-19 | $10.00 | $10.00 | 398 |
| 2006-12-18 | $10.75 | $10.75 | 0 |
| 2006-12-15 | $10.75 | $10.75 | 0 |
| 2006-12-14 | $10.75 | $10.75 | 240 |
| 2006-12-13 | $10.75 | $10.75 | 120 |
| 2006-12-12 | $10.50 | $10.50 | 148 |
| 2006-12-11 | $10.25 | $10.25 | 400 |
| 2006-12-08 | $10.50 | $10.50 | 200 |
| 2006-12-07 | $10.00 | $10.00 | 10 |
| 2006-12-06 | $10.40 | $10.40 | 6,614 |
| 2006-12-05 | $9.60 | $9.60 | 895 |
| 2006-12-04 | $9.50 | $9.50 | 100 |
| 2006-12-01 | $9.75 | $9.75 | 0 |
| 2006-11-30 | $9.75 | $9.75 | 20 |
| 2006-11-29 | $9.50 | $9.50 | 0 |
| 2006-11-28 | $9.50 | $9.50 | 8,419 |
| 2006-11-27 | $8.75 | $8.75 | 562 |
| 2006-11-24 | $8.50 | $8.50 | 40 |
| 2006-11-22 | $8.00 | $8.00 | 0 |
| 2006-11-21 | $8.00 | $8.00 | 100 |
| 2006-11-20 | $8.00 | $8.00 | 182 |
| 2006-11-17 | $7.50 | $7.50 | 0 |
| 2006-11-16 | $7.50 | $7.50 | 180 |
| 2006-11-15 | $8.00 | $8.00 | 4,060 |
| 2006-11-14 | $9.00 | $9.00 | 364 |
| 2006-11-13 | $8.50 | $8.50 | 340 |
| 2006-11-10 | $8.95 | $8.95 | 1,056 |
| 2006-11-09 | $7.75 | $7.75 | 40 |
| 2006-11-08 | $8.50 | $8.50 | 200 |
| 2006-11-07 | $7.50 | $7.50 | 915 |
| 2006-11-06 | $8.50 | $8.50 | 836 |
| 2006-11-03 | $9.00 | $9.00 | 0 |
| 2006-11-02 | $9.00 | $9.00 | 20 |
| 2006-11-01 | $8.50 | $8.50 | 700 |
| 2006-10-31 | $9.00 | $9.00 | 1,380 |
| 2006-10-30 | $9.50 | $9.50 | 650 |
| 2006-10-27 | $8.75 | $8.75 | 4,539 |
| 2006-10-26 | $8.00 | $8.00 | 578 |
| 2006-10-25 | $7.00 | $7.00 | 2,153 |
| 2006-10-24 | $6.00 | $6.00 | 0 |
| 2006-10-23 | $6.00 | $6.00 | 1,642 |
| 2006-10-20 | $8.00 | $8.00 | 1,080 |
| 2006-10-19 | $7.50 | $7.50 | 45 |
| 2006-10-18 | $7.50 | $7.50 | 1,573 |
| 2006-10-17 | $7.50 | $7.50 | 2,696 |
| 2006-10-16 | $13.50 | $13.50 | 2,039 |
| 2006-10-13 | $7.50 | $7.50 | 497 |
| 2006-10-12 | $7.00 | $7.00 | 408 |
| 2006-10-11 | $6.75 | $6.75 | 200 |
| 2006-10-10 | $6.75 | $6.75 | 180 |
| 2006-10-09 | $6.75 | $6.75 | 100 |
| 2006-10-06 | $6.75 | $6.75 | 236 |
| 2006-10-05 | $5.50 | $5.50 | 100 |
| 2006-10-04 | $5.50 | $5.50 | 290 |
| 2006-10-03 | $5.25 | $5.25 | 1,330 |
| 2006-10-02 | $5.25 | $5.25 | 0 |
| 2006-09-29 | $5.25 | $5.25 | 4,672 |
| 2006-09-28 | $5.90 | $5.90 | 3,800 |
| 2006-09-27 | $7.50 | $7.50 | 260 |
| 2006-09-26 | $7.75 | $7.75 | 128 |
| 2006-09-25 | $9.00 | $9.00 | 142 |
| 2006-09-22 | $8.81 | $8.81 | 120 |
| 2006-09-21 | $8.55 | $8.55 | 40 |
| 2006-09-20 | $10.00 | $10.00 | 6 |
| 2006-09-19 | $8.55 | $8.55 | 28 |
| 2006-09-18 | $10.00 | $10.00 | 99 |
| 2006-09-15 | $10.00 | $10.00 | 706 |
| 2006-09-14 | $9.30 | $9.30 | 40 |
| 2006-09-13 | $10.27 | $10.27 | 130 |
| 2006-09-12 | $10.50 | $10.50 | 20 |
| 2006-09-11 | $10.75 | $10.75 | 0 |
| 2006-09-08 | $10.75 | $10.75 | 80 |
| 2006-09-07 | $10.00 | $10.00 | 0 |
| 2006-09-06 | $10.00 | $10.00 | 128 |
| 2006-09-05 | $10.60 | $10.60 | 40 |
| 2006-09-01 | $10.60 | $10.60 | 0 |
| 2006-08-31 | $10.60 | $10.60 | 130 |
| 2006-08-30 | $10.60 | $10.60 | 0 |
| 2006-08-29 | $10.60 | $10.60 | 260 |
| 2006-08-28 | $10.50 | $10.49 | 1,290 |
| 2006-08-25 | $11.00 | $11.00 | 1,034 |
| 2006-08-24 | $9.00 | $9.00 | 500 |
| 2006-08-23 | $9.55 | $9.55 | 1,073 |
| 2006-08-22 | $10.00 | $10.00 | 840 |
| 2006-08-21 | $10.25 | $10.25 | 3,212 |
| 2006-08-18 | $13.50 | $13.50 | 0 |
| 2006-08-17 | $13.50 | $13.50 | 86 |
| 2006-08-16 | $13.50 | $13.50 | 20 |
| 2006-08-15 | $13.75 | $13.75 | 0 |
| 2006-08-14 | $13.75 | $13.75 | 4 |
| 2006-08-11 | $12.00 | $12.00 | 235 |
| 2006-08-10 | $13.75 | $13.75 | 1,124 |
| 2006-08-09 | $14.00 | $14.00 | 0 |
| 2006-08-08 | $14.00 | $14.00 | 0 |
| 2006-08-07 | $14.00 | $14.00 | 71 |
| 2006-08-04 | $14.00 | $14.00 | 0 |
| 2006-08-03 | $14.00 | $14.00 | 170 |
| 2006-08-02 | $12.80 | $12.80 | 340 |
| 2006-08-01 | $13.50 | $13.50 | 853 |
| 2006-07-31 | $11.50 | $11.50 | 0 |
| 2006-07-28 | $11.50 | $11.50 | 140 |
| 2006-07-27 | $11.81 | $11.81 | 1,020 |
| 2006-07-26 | $12.50 | $12.50 | 0 |
| 2006-07-25 | $12.50 | $12.50 | 10 |
| 2006-07-24 | $13.50 | $13.50 | 30 |
| 2006-07-21 | $14.00 | $14.00 | 0 |
| 2006-07-20 | $14.00 | $14.00 | 0 |
| 2006-07-19 | $14.00 | $14.00 | 1,019 |
| 2006-07-18 | $12.50 | $12.50 | 4 |
| 2006-07-17 | $12.00 | $12.00 | 486 |
| 2006-07-14 | $12.50 | $12.50 | 400 |
| 2006-07-13 | $12.05 | $12.05 | 0 |
| 2006-07-12 | $12.05 | $12.05 | 0 |
| 2006-07-11 | $12.05 | $12.05 | 180 |
| 2006-07-10 | $12.05 | $12.05 | 100 |
| 2006-07-07 | $14.00 | $14.00 | 300 |
| 2006-07-06 | $13.50 | $13.50 | 610 |
| 2006-07-05 | $14.97 | $14.97 | 0 |
| 2006-07-03 | $14.97 | $14.97 | 0 |
| 2006-06-30 | $14.97 | $14.97 | 10 |
| 2006-06-29 | $14.00 | $14.00 | 0 |
| 2006-06-28 | $14.00 | $14.00 | 0 |
| 2006-06-27 | $14.00 | $14.00 | 60 |
| 2006-06-26 | $15.00 | $15.00 | 0 |
| 2006-06-23 | $15.00 | $15.00 | 0 |
| 2006-06-22 | $15.00 | $15.00 | 120 |
| 2006-06-21 | $15.00 | $15.00 | 0 |
| 2006-06-20 | $15.00 | $15.00 | 147 |
| 2006-06-19 | $14.75 | $14.75 | 0 |
| 2006-06-16 | $14.75 | $14.75 | 1,188 |
| 2006-06-15 | $14.50 | $14.50 | 0 |
| 2006-06-14 | $14.50 | $14.50 | 0 |
| 2006-06-13 | $14.50 | $14.50 | 979 |
| 2006-06-12 | $14.00 | $14.00 | 55 |
| 2006-06-09 | $14.16 | $14.16 | 735 |
| 2006-06-08 | $14.89 | $14.89 | 20 |
| 2006-06-07 | $14.36 | $14.36 | 40 |
| 2006-06-06 | $14.55 | $14.55 | 0 |
| 2006-06-05 | $14.55 | $14.55 | 470 |
| 2006-06-02 | $15.00 | $15.00 | 0 |
| 2006-06-01 | $15.00 | $15.00 | 131 |
| 2006-05-31 | $15.00 | $15.00 | 112 |
| 2006-05-30 | $15.00 | $15.00 | 110 |
| 2006-05-26 | $16.00 | $16.00 | 0 |
| 2006-05-25 | $16.00 | $16.00 | 0 |
| 2006-05-24 | $16.00 | $16.00 | 50 |
| 2006-05-23 | $15.00 | $15.00 | 298 |
| 2006-05-22 | $15.50 | $15.50 | 40 |
| 2006-05-19 | $16.00 | $16.00 | 72 |
| 2006-05-18 | $15.00 | $15.00 | 332 |
| 2006-05-17 | $16.50 | $16.50 | 36 |
| 2006-05-16 | $16.50 | $16.50 | 40 |
| 2006-05-15 | $16.31 | $16.31 | 140 |
| 2006-05-12 | $16.00 | $16.00 | 920 |
| 2006-05-11 | $16.00 | $16.00 | 560 |
| 2006-05-10 | $18.00 | $18.00 | 770 |
| 2006-05-09 | $17.25 | $17.25 | 350 |
| 2006-05-08 | $16.78 | $16.78 | 506 |
| 2006-05-05 | $16.50 | $16.50 | 0 |
| 2006-05-04 | $16.50 | $16.50 | 172 |
| 2006-05-03 | $16.50 | $16.50 | 1,035 |
| 2006-05-02 | $16.50 | $16.50 | 776 |
| 2006-05-01 | $16.76 | $16.76 | 548 |
| 2006-04-28 | $16.00 | $16.00 | 0 |
| 2006-04-27 | $16.00 | $16.00 | 10 |
| 2006-04-26 | $14.78 | $14.78 | 710 |
| 2006-04-25 | $14.25 | $14.25 | 180 |
| 2006-04-24 | $14.15 | $14.15 | 72 |
| 2006-04-21 | $13.88 | $13.88 | 300 |
| 2006-04-20 | $14.00 | $14.00 | 0 |
| 2006-04-19 | $14.00 | $14.00 | 0 |
| 2006-04-18 | $14.00 | $14.00 | 0 |
| 2006-04-17 | $14.00 | $14.00 | 762 |
| 2006-04-13 | $14.25 | $14.25 | 2 |
| 2006-04-12 | $13.50 | $13.50 | 13 |
| 2006-04-11 | $13.86 | $13.86 | 0 |
| 2006-04-10 | $13.86 | $13.86 | 828 |
| 2006-04-07 | $14.00 | $14.00 | 0 |
| 2006-04-06 | $14.00 | $14.00 | 0 |
| 2006-04-05 | $14.00 | $14.00 | 0 |
| 2006-04-04 | $14.00 | $14.00 | 6 |
| 2006-04-03 | $13.50 | $13.50 | 66 |
| 2006-03-31 | $13.50 | $13.50 | 370 |
| 2006-03-30 | $14.00 | $14.00 | 100 |
| 2006-03-29 | $14.00 | $14.00 | 166 |
| 2006-03-28 | $14.00 | $14.00 | 394 |
| 2006-03-27 | $13.50 | $13.50 | 240 |
| 2006-03-24 | $13.70 | $13.70 | 468 |
| 2006-03-23 | $13.70 | $13.70 | 50 |
| 2006-03-22 | $12.50 | $12.50 | 0 |
| 2006-03-21 | $12.50 | $12.50 | 20 |
| 2006-03-20 | $14.00 | $14.00 | 0 |
| 2006-03-17 | $14.00 | $14.00 | 0 |
| 2006-03-16 | $14.00 | $14.00 | 442 |
| 2006-03-15 | $12.55 | $12.55 | 40 |
| 2006-03-14 | $14.25 | $14.25 | 60 |
| 2006-03-13 | $12.05 | $12.05 | 20 |
| 2006-03-10 | $14.25 | $14.25 | 0 |
| 2006-03-09 | $13.60 | $13.60 | 14 |
| 2006-03-08 | $14.25 | $14.25 | 2 |
| 2006-03-07 | $14.25 | $14.25 | 7 |
| 2006-03-06 | $14.25 | $14.25 | 574 |
| 2006-03-03 | $14.00 | $14.00 | 100 |
| 2006-03-02 | $14.80 | $14.80 | 0 |
| 2006-03-01 | $14.80 | $14.80 | 67 |
| 2006-02-28 | $14.80 | $14.80 | 72 |
| 2006-02-27 | $14.00 | $14.00 | 24 |
| 2006-02-24 | $14.75 | $14.75 | 0 |
| 2006-02-23 | $14.75 | $14.75 | 16 |
| 2006-02-22 | $14.75 | $14.75 | 260 |
| 2006-02-21 | $15.50 | $15.50 | 0 |
| 2006-02-17 | $15.50 | $15.50 | 40 |
| 2006-02-16 | $14.25 | $14.25 | 115 |
| 2006-02-15 | $15.50 | $15.50 | 444 |
| 2006-02-14 | $15.75 | $15.75 | 0 |
| 2006-02-13 | $15.75 | $15.75 | 32 |
| 2006-02-10 | $15.50 | $15.50 | 0 |
| 2006-02-09 | $15.50 | $15.50 | 0 |
| 2006-02-08 | $15.50 | $15.50 | 0 |
| 2006-02-07 | $15.50 | $15.50 | 0 |
| 2006-02-06 | $15.50 | $15.50 | 200 |
| 2006-02-03 | $15.83 | $15.83 | 227 |
| 2006-02-02 | $15.00 | $15.00 | 0 |
| 2006-02-01 | $15.00 | $15.00 | 842 |
| 2006-01-31 | $14.50 | $14.50 | 1,335 |
| 2006-01-30 | $15.00 | $15.00 | 1,199 |
| 2006-01-27 | $13.25 | $13.25 | 0 |
| 2006-01-26 | $13.25 | $13.25 | 600 |
| 2006-01-25 | $12.50 | $12.50 | 0 |
| 2006-01-24 | $12.50 | $12.50 | 0 |
| 2006-01-23 | $12.50 | $12.50 | 0 |
| 2006-01-20 | $12.50 | $12.50 | 0 |
| 2006-01-19 | $12.50 | $12.50 | 0 |
| 2006-01-18 | $12.50 | $12.50 | 320 |
| 2006-01-17 | $13.00 | $13.00 | 130 |
| 2006-01-13 | $13.95 | $13.95 | 100 |
| 2006-01-12 | $13.95 | $13.95 | 0 |
| 2006-01-11 | $13.95 | $13.95 | 460 |
| 2006-01-10 | $13.25 | $13.25 | 175 |
| 2006-01-09 | $13.25 | $13.25 | 0 |
| 2006-01-06 | $13.25 | $13.25 | 568 |
| 2006-01-05 | $13.00 | $13.00 | 262 |
| 2006-01-04 | $13.00 | $13.00 | 220 |
| 2006-01-03 | $13.25 | $13.25 | 600 |