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
- 1999-11-10 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 | $14.21 | $17.02 | 240 |
| 2006-12-28 | $14.17 | $16.97 | 0 |
| 2006-12-27 | $14.17 | $16.97 | 2,160 |
| 2006-12-26 | $14.33 | $16.99 | 1,200 |
| 2006-12-22 | $14.23 | $16.86 | 4,200 |
| 2006-12-21 | $14.33 | $16.99 | 2,520 |
| 2006-12-20 | $14.21 | $16.84 | 0 |
| 2006-12-19 | $14.21 | $16.84 | 0 |
| 2006-12-18 | $14.21 | $16.84 | 240 |
| 2006-12-15 | $14.21 | $16.84 | 0 |
| 2006-12-14 | $14.21 | $16.84 | 2,640 |
| 2006-12-13 | $14.21 | $16.84 | 600 |
| 2006-12-12 | $14.21 | $16.84 | 0 |
| 2006-12-11 | $14.21 | $16.84 | 240 |
| 2006-12-08 | $14.21 | $16.84 | 360 |
| 2006-12-07 | $14.21 | $16.84 | 720 |
| 2006-12-06 | $14.21 | $16.84 | 1,320 |
| 2006-12-05 | $14.21 | $16.84 | 360 |
| 2006-12-04 | $14.30 | $16.95 | 120 |
| 2006-12-01 | $14.21 | $16.84 | 0 |
| 2006-11-30 | $14.21 | $16.84 | 0 |
| 2006-11-29 | $14.21 | $16.84 | 0 |
| 2006-11-28 | $14.21 | $16.84 | 360 |
| 2006-11-27 | $14.33 | $16.99 | 0 |
| 2006-11-24 | $14.33 | $16.99 | 120 |
| 2006-11-22 | $14.33 | $16.99 | 0 |
| 2006-11-21 | $14.33 | $16.99 | 0 |
| 2006-11-20 | $14.33 | $16.99 | 3,600 |
| 2006-11-17 | $14.22 | $16.85 | 0 |
| 2006-11-16 | $14.22 | $16.85 | 480 |
| 2006-11-15 | $14.33 | $16.99 | 1,680 |
| 2006-11-14 | $14.38 | $17.04 | 3,840 |
| 2006-11-13 | $14.21 | $16.84 | 360 |
| 2006-11-10 | $14.31 | $16.96 | 960 |
| 2006-11-09 | $14.21 | $16.84 | 240 |
| 2006-11-08 | $14.25 | $16.89 | 0 |
| 2006-11-07 | $14.25 | $16.89 | 0 |
| 2006-11-06 | $14.25 | $16.89 | 0 |
| 2006-11-03 | $14.25 | $16.89 | 360 |
| 2006-11-02 | $14.38 | $17.04 | 0 |
| 2006-11-01 | $14.38 | $17.04 | 0 |
| 2006-10-31 | $14.38 | $17.04 | 1,440 |
| 2006-10-30 | $14.21 | $16.84 | 360 |
| 2006-10-27 | $14.21 | $16.84 | 3,240 |
| 2006-10-26 | $14.21 | $16.84 | 1,200 |
| 2006-10-25 | $14.21 | $16.84 | 0 |
| 2006-10-24 | $14.21 | $16.84 | 0 |
| 2006-10-23 | $14.21 | $16.84 | 1,200 |
| 2006-10-20 | $14.21 | $16.84 | 0 |
| 2006-10-19 | $14.21 | $16.84 | 360 |
| 2006-10-18 | $14.21 | $16.84 | 0 |
| 2006-10-17 | $14.21 | $16.84 | 480 |
| 2006-10-16 | $14.22 | $16.85 | 0 |
| 2006-10-13 | $14.22 | $16.85 | 1,320 |
| 2006-10-12 | $14.38 | $17.04 | 0 |
| 2006-10-11 | $14.38 | $17.04 | 120 |
| 2006-10-10 | $14.21 | $16.84 | 2,160 |
| 2006-10-09 | $14.21 | $16.84 | 6,840 |
| 2006-10-06 | $14.21 | $16.84 | 360 |
| 2006-10-05 | $14.21 | $16.84 | 0 |
| 2006-10-04 | $14.21 | $16.84 | 0 |
| 2006-10-03 | $14.21 | $16.84 | 1,080 |
| 2006-10-02 | $14.21 | $16.84 | 1,080 |
| 2006-09-29 | $14.21 | $16.84 | 0 |
| 2006-09-28 | $14.21 | $16.84 | 2,520 |
| 2006-09-27 | $14.21 | $16.84 | 0 |
| 2006-09-26 | $14.21 | $16.84 | 240 |
| 2006-09-25 | $14.32 | $16.85 | 2,160 |
| 2006-09-22 | $14.25 | $16.77 | 1,920 |
| 2006-09-21 | $14.25 | $16.77 | 2,520 |
| 2006-09-20 | $14.25 | $16.77 | 0 |
| 2006-09-19 | $14.25 | $16.77 | 1,080 |
| 2006-09-18 | $14.25 | $16.77 | 1,560 |
| 2006-09-15 | $14.32 | $16.85 | 0 |
| 2006-09-14 | $14.32 | $16.85 | 240 |
| 2006-09-13 | $14.25 | $16.77 | 360 |
| 2006-09-12 | $14.25 | $16.77 | 240 |
| 2006-09-11 | $14.25 | $16.77 | 120 |
| 2006-09-08 | $14.25 | $16.77 | 0 |
| 2006-09-07 | $14.25 | $16.77 | 0 |
| 2006-09-06 | $14.25 | $16.77 | 0 |
| 2006-09-05 | $14.25 | $16.77 | 1,920 |
| 2006-09-01 | $14.25 | $16.77 | 600 |
| 2006-08-31 | $14.25 | $16.77 | 0 |
| 2006-08-30 | $14.25 | $16.77 | 1,920 |
| 2006-08-29 | $14.33 | $16.87 | 0 |
| 2006-08-28 | $14.33 | $16.87 | 3,960 |
| 2006-08-25 | $14.33 | $16.87 | 1,440 |
| 2006-08-24 | $14.33 | $16.87 | 240 |
| 2006-08-23 | $14.33 | $16.87 | 1,680 |
| 2006-08-22 | $14.21 | $16.72 | 0 |
| 2006-08-21 | $14.21 | $16.72 | 360 |
| 2006-08-18 | $14.18 | $16.68 | 0 |
| 2006-08-17 | $14.18 | $16.68 | 360 |
| 2006-08-16 | $14.18 | $16.68 | 1,200 |
| 2006-08-15 | $14.18 | $16.68 | 0 |
| 2006-08-14 | $14.18 | $16.68 | 0 |
| 2006-08-11 | $14.18 | $16.68 | 0 |
| 2006-08-10 | $14.18 | $16.68 | 0 |
| 2006-08-09 | $14.18 | $16.68 | 8,520 |
| 2006-08-08 | $14.18 | $16.68 | 840 |
| 2006-08-07 | $14.28 | $16.80 | 600 |
| 2006-08-04 | $14.58 | $17.15 | 0 |
| 2006-08-03 | $14.58 | $17.15 | 0 |
| 2006-08-02 | $14.58 | $17.15 | 0 |
| 2006-08-01 | $14.58 | $17.15 | 0 |
| 2006-07-31 | $14.58 | $17.15 | 240 |
| 2006-07-28 | $14.18 | $16.68 | 120 |
| 2006-07-27 | $14.17 | $16.67 | 360 |
| 2006-07-26 | $14.33 | $16.87 | 4,200 |
| 2006-07-25 | $13.88 | $16.33 | 0 |
| 2006-07-24 | $13.88 | $16.33 | 0 |
| 2006-07-21 | $13.88 | $16.33 | 0 |
| 2006-07-20 | $13.88 | $16.33 | 480 |
| 2006-07-19 | $13.88 | $16.33 | 0 |
| 2006-07-18 | $13.88 | $16.33 | 480 |
| 2006-07-17 | $13.88 | $16.33 | 0 |
| 2006-07-14 | $13.88 | $16.33 | 0 |
| 2006-07-13 | $13.88 | $16.33 | 0 |
| 2006-07-12 | $13.88 | $16.33 | 240 |
| 2006-07-11 | $13.75 | $16.18 | 480 |
| 2006-07-10 | $13.96 | $16.43 | 360 |
| 2006-07-07 | $14.17 | $16.67 | 480 |
| 2006-07-06 | $13.74 | $16.17 | 960 |
| 2006-07-05 | $14.17 | $16.67 | 0 |
| 2006-07-03 | $14.17 | $16.67 | 0 |
| 2006-06-30 | $14.17 | $16.67 | 0 |
| 2006-06-29 | $14.17 | $16.67 | 0 |
| 2006-06-28 | $14.17 | $16.67 | 0 |
| 2006-06-27 | $14.17 | $16.67 | 240 |
| 2006-06-26 | $14.22 | $16.73 | 120 |
| 2006-06-23 | $14.19 | $16.70 | 0 |
| 2006-06-22 | $14.19 | $16.70 | 0 |
| 2006-06-21 | $14.19 | $16.70 | 0 |
| 2006-06-20 | $14.19 | $16.58 | 120 |
| 2006-06-19 | $14.26 | $16.66 | 0 |
| 2006-06-16 | $14.26 | $16.66 | 0 |
| 2006-06-15 | $14.26 | $16.66 | 120 |
| 2006-06-14 | $14.15 | $16.54 | 1,200 |
| 2006-06-13 | $14.18 | $16.56 | 0 |
| 2006-06-12 | $14.18 | $16.56 | 1,560 |
| 2006-06-09 | $13.88 | $16.21 | 0 |
| 2006-06-08 | $13.88 | $16.21 | 240 |
| 2006-06-07 | $14.17 | $16.55 | 0 |
| 2006-06-06 | $14.17 | $16.55 | 0 |
| 2006-06-05 | $14.17 | $16.55 | 0 |
| 2006-06-02 | $14.17 | $16.55 | 0 |
| 2006-06-01 | $14.17 | $16.55 | 0 |
| 2006-05-31 | $14.17 | $16.55 | 0 |
| 2006-05-30 | $14.17 | $16.55 | 2,280 |
| 2006-05-26 | $14.17 | $16.55 | 120 |
| 2006-05-25 | $14.17 | $16.55 | 1,320 |
| 2006-05-24 | $14.17 | $16.55 | 3,120 |
| 2006-05-23 | $14.17 | $16.55 | 120 |
| 2006-05-22 | $14.17 | $16.55 | 600 |
| 2006-05-19 | $14.17 | $16.55 | 2,520 |
| 2006-05-18 | $14.17 | $16.55 | 0 |
| 2006-05-17 | $14.17 | $16.55 | 5,160 |
| 2006-05-16 | $14.17 | $16.55 | 0 |
| 2006-05-15 | $14.17 | $16.55 | 1,320 |
| 2006-05-12 | $14.17 | $16.55 | 6,240 |
| 2006-05-11 | $14.17 | $16.55 | 5,280 |
| 2006-05-10 | $14.35 | $16.77 | 0 |
| 2006-05-09 | $14.35 | $16.77 | 360 |
| 2006-05-08 | $14.17 | $16.55 | 2,280 |
| 2006-05-05 | $14.20 | $16.59 | 2,040 |
| 2006-05-04 | $14.17 | $16.55 | 3,000 |
| 2006-05-03 | $14.17 | $16.55 | 5,280 |
| 2006-05-02 | $14.17 | $16.55 | 7,320 |
| 2006-05-01 | $13.96 | $16.31 | 13,920 |
| 2006-04-28 | $14.17 | $16.55 | 1,920 |
| 2006-04-27 | $14.17 | $16.55 | 0 |
| 2006-04-26 | $14.17 | $16.55 | 10,800 |
| 2006-04-25 | $13.82 | $16.15 | 240 |
| 2006-04-24 | $13.60 | $15.89 | 720 |
| 2006-04-21 | $13.60 | $15.89 | 0 |
| 2006-04-20 | $13.60 | $15.89 | 360 |
| 2006-04-19 | $13.63 | $15.92 | 5,400 |
| 2006-04-18 | $13.73 | $16.05 | 840 |
| 2006-04-17 | $13.91 | $16.25 | 1,920 |
| 2006-04-13 | $14.10 | $16.48 | 0 |
| 2006-04-12 | $14.10 | $16.48 | 600 |
| 2006-04-11 | $13.79 | $16.12 | 720 |
| 2006-04-10 | $13.79 | $16.12 | 1,080 |
| 2006-04-07 | $13.97 | $16.32 | 360 |
| 2006-04-06 | $14.16 | $16.54 | 2,880 |
| 2006-04-05 | $14.16 | $16.54 | 240 |
| 2006-04-04 | $13.88 | $16.22 | 240 |
| 2006-04-03 | $14.11 | $16.49 | 0 |
| 2006-03-31 | $14.11 | $16.49 | 1,320 |
| 2006-03-30 | $13.93 | $16.28 | 0 |
| 2006-03-29 | $13.93 | $16.28 | 2,040 |
| 2006-03-28 | $14.17 | $16.55 | 0 |
| 2006-03-27 | $14.17 | $16.55 | 0 |
| 2006-03-24 | $14.17 | $16.55 | 0 |
| 2006-03-23 | $14.17 | $16.55 | 120 |
| 2006-03-22 | $14.33 | $16.75 | 0 |
| 2006-03-21 | $14.33 | $16.63 | 0 |
| 2006-03-20 | $14.33 | $16.63 | 240 |
| 2006-03-17 | $14.25 | $16.54 | 1,560 |
| 2006-03-16 | $14.25 | $16.54 | 960 |
| 2006-03-15 | $14.33 | $16.62 | 1,200 |
| 2006-03-14 | $13.92 | $16.15 | 1,200 |
| 2006-03-13 | $14.22 | $16.50 | 0 |
| 2006-03-10 | $14.22 | $16.50 | 0 |
| 2006-03-09 | $14.22 | $16.50 | 0 |
| 2006-03-08 | $14.22 | $16.50 | 480 |
| 2006-03-07 | $14.21 | $16.49 | 0 |
| 2006-03-06 | $14.21 | $16.49 | 0 |
| 2006-03-03 | $14.21 | $16.49 | 0 |
| 2006-03-02 | $14.21 | $16.49 | 1,920 |
| 2006-03-01 | $13.98 | $16.23 | 120 |
| 2006-02-28 | $13.98 | $16.23 | 1,080 |
| 2006-02-27 | $14.50 | $16.83 | 1,440 |
| 2006-02-24 | $14.53 | $16.85 | 240 |
| 2006-02-23 | $14.58 | $16.92 | 0 |
| 2006-02-22 | $14.58 | $16.92 | 0 |
| 2006-02-21 | $14.58 | $16.92 | 0 |
| 2006-02-17 | $14.58 | $16.92 | 120 |
| 2006-02-16 | $13.96 | $16.20 | 0 |
| 2006-02-15 | $13.96 | $16.20 | 0 |
| 2006-02-14 | $13.96 | $16.20 | 0 |
| 2006-02-13 | $13.96 | $16.20 | 0 |
| 2006-02-10 | $13.96 | $16.20 | 0 |
| 2006-02-09 | $13.96 | $16.20 | 0 |
| 2006-02-08 | $13.96 | $16.20 | 2,400 |
| 2006-02-07 | $13.92 | $16.15 | 1,800 |
| 2006-02-06 | $13.92 | $16.15 | 360 |
| 2006-02-03 | $13.92 | $16.15 | 240 |
| 2006-02-02 | $13.93 | $16.16 | 0 |
| 2006-02-01 | $13.93 | $16.16 | 840 |
| 2006-01-31 | $14.54 | $16.87 | 960 |
| 2006-01-30 | $13.96 | $16.20 | 2,880 |
| 2006-01-27 | $13.97 | $16.21 | 2,160 |
| 2006-01-26 | $13.97 | $16.21 | 1,080 |
| 2006-01-25 | $13.97 | $16.21 | 1,680 |
| 2006-01-24 | $13.97 | $16.21 | 1,200 |
| 2006-01-23 | $13.96 | $16.20 | 0 |
| 2006-01-20 | $13.96 | $16.20 | 0 |
| 2006-01-19 | $13.96 | $16.20 | 240 |
| 2006-01-18 | $13.96 | $16.20 | 1,440 |
| 2006-01-17 | $13.96 | $16.20 | 600 |
| 2006-01-13 | $13.96 | $16.20 | 0 |
| 2006-01-12 | $13.96 | $16.20 | 0 |
| 2006-01-11 | $13.96 | $16.20 | 1,320 |
| 2006-01-10 | $13.68 | $15.88 | 1,560 |
| 2006-01-09 | $14.18 | $16.45 | 360 |
| 2006-01-06 | $14.06 | $16.31 | 4,920 |
| 2006-01-05 | $14.65 | $17.00 | 7,920 |
| 2006-01-04 | $14.67 | $17.03 | 4,176 |
| 2006-01-03 | $14.58 | $16.91 | 288 |