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
- 1994-10-31 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 | $15.00 | $15.00 | 46 |
| 2006-12-28 | $15.00 | $15.00 | 336 |
| 2006-12-27 | $11.50 | $11.50 | 154 |
| 2006-12-26 | $12.50 | $12.50 | 143 |
| 2006-12-22 | $11.25 | $11.25 | 279 |
| 2006-12-21 | $12.50 | $12.50 | 136 |
| 2006-12-20 | $13.75 | $13.75 | 204 |
| 2006-12-19 | $12.50 | $12.50 | 744 |
| 2006-12-18 | $15.00 | $15.00 | 948 |
| 2006-12-15 | $15.00 | $15.00 | 278 |
| 2006-12-14 | $16.25 | $16.25 | 122 |
| 2006-12-13 | $15.00 | $15.00 | 250 |
| 2006-12-12 | $16.25 | $16.25 | 148 |
| 2006-12-11 | $16.25 | $16.25 | 30 |
| 2006-12-08 | $17.50 | $17.50 | 94 |
| 2006-12-07 | $17.50 | $17.50 | 244 |
| 2006-12-06 | $16.25 | $16.25 | 282 |
| 2006-12-05 | $17.50 | $17.50 | 289 |
| 2006-12-04 | $20.00 | $20.00 | 161 |
| 2006-12-01 | $17.50 | $17.50 | 500 |
| 2006-11-30 | $20.00 | $20.00 | 434 |
| 2006-11-29 | $18.75 | $18.75 | 183 |
| 2006-11-28 | $22.50 | $22.50 | 114 |
| 2006-11-27 | $20.00 | $20.00 | 207 |
| 2006-11-24 | $20.00 | $20.00 | 160 |
| 2006-11-22 | $22.50 | $22.50 | 332 |
| 2006-11-21 | $22.50 | $22.50 | 386 |
| 2006-11-20 | $25.00 | $25.00 | 1,319 |
| 2006-11-17 | $25.00 | $25.00 | 1,252 |
| 2006-11-16 | $20.00 | $20.00 | 637 |
| 2006-11-15 | $22.50 | $22.50 | 464 |
| 2006-11-14 | $22.50 | $22.50 | 268 |
| 2006-11-13 | $23.75 | $23.75 | 155 |
| 2006-11-10 | $27.50 | $27.50 | 64 |
| 2006-11-09 | $27.50 | $27.50 | 715 |
| 2006-11-08 | $22.50 | $22.50 | 41 |
| 2006-11-07 | $22.50 | $22.50 | 28 |
| 2006-11-06 | $25.00 | $25.00 | 20 |
| 2006-11-03 | $25.00 | $25.00 | 269 |
| 2006-11-02 | $25.00 | $25.00 | 52 |
| 2006-11-01 | $25.00 | $25.00 | 11 |
| 2006-10-31 | $25.00 | $25.00 | 185 |
| 2006-10-30 | $22.50 | $22.50 | 41 |
| 2006-10-27 | $30.00 | $30.00 | 42 |
| 2006-10-26 | $27.50 | $27.50 | 20 |
| 2006-10-25 | $30.00 | $30.00 | 34 |
| 2006-10-24 | $30.00 | $30.00 | 42 |
| 2006-10-23 | $30.00 | $30.00 | 49 |
| 2006-10-20 | $37.50 | $37.50 | 0 |
| 2006-10-19 | $37.50 | $37.50 | 84 |
| 2006-10-18 | $28.75 | $28.75 | 66 |
| 2006-10-17 | $30.00 | $30.00 | 0 |
| 2006-10-16 | $32.50 | $32.50 | 64 |
| 2006-10-13 | $37.50 | $37.50 | 41 |
| 2006-10-12 | $32.50 | $32.50 | 62 |
| 2006-10-11 | $37.50 | $37.50 | 28 |
| 2006-10-10 | $37.50 | $37.50 | 186 |
| 2006-10-09 | $32.50 | $32.50 | 78 |
| 2006-10-06 | $32.50 | $32.50 | 0 |
| 2006-10-05 | $32.50 | $32.50 | 0 |
| 2006-10-04 | $32.50 | $32.50 | 0 |
| 2006-10-03 | $32.50 | $32.50 | 48 |
| 2006-10-02 | $32.50 | $32.50 | 54 |
| 2006-09-29 | $30.00 | $30.00 | 72 |
| 2006-09-28 | $35.00 | $35.00 | 10 |
| 2006-09-27 | $42.50 | $42.50 | 0 |
| 2006-09-26 | $42.50 | $42.50 | 40 |
| 2006-09-25 | $42.50 | $42.50 | 0 |
| 2006-09-22 | $42.50 | $42.50 | 106 |
| 2006-09-21 | $37.50 | $37.50 | 20 |
| 2006-09-20 | $37.50 | $37.50 | 16 |
| 2006-09-19 | $42.50 | $42.50 | 25 |
| 2006-09-18 | $37.50 | $37.50 | 248 |
| 2006-09-15 | $37.50 | $37.50 | 791 |
| 2006-09-14 | $23.75 | $23.75 | 20 |
| 2006-09-13 | $25.00 | $25.00 | 350 |
| 2006-09-12 | $25.00 | $25.00 | 272 |
| 2006-09-11 | $30.00 | $30.00 | 6 |
| 2006-09-08 | $25.00 | $25.00 | 28 |
| 2006-09-07 | $25.00 | $25.00 | 60 |
| 2006-09-06 | $25.00 | $25.00 | 281 |
| 2006-09-05 | $32.50 | $32.50 | 20 |
| 2006-09-01 | $32.50 | $32.50 | 24 |
| 2006-08-31 | $25.00 | $25.00 | 200 |
| 2006-08-30 | $25.00 | $25.00 | 446 |
| 2006-08-29 | $22.50 | $22.50 | 200 |
| 2006-08-28 | $22.50 | $22.50 | 0 |
| 2006-08-25 | $22.50 | $22.50 | 65 |
| 2006-08-24 | $27.50 | $27.50 | 174 |
| 2006-08-23 | $32.50 | $32.50 | 246 |
| 2006-08-22 | $21.25 | $21.25 | 0 |
| 2006-08-21 | $21.25 | $21.25 | 52 |
| 2006-08-18 | $27.50 | $27.50 | 0 |
| 2006-08-17 | $27.50 | $27.50 | 84 |
| 2006-08-16 | $35.00 | $35.00 | 73 |
| 2006-08-15 | $25.00 | $25.00 | 68 |
| 2006-08-14 | $32.50 | $32.50 | 228 |
| 2006-08-11 | $21.25 | $21.25 | 1 |
| 2006-08-10 | $21.25 | $21.25 | 106 |
| 2006-08-09 | $21.25 | $21.25 | 7 |
| 2006-08-08 | $25.00 | $25.00 | 43 |
| 2006-08-07 | $17.50 | $17.50 | 924 |
| 2006-08-04 | $32.50 | $32.50 | 127 |
| 2006-08-03 | $30.00 | $30.00 | 22 |
| 2006-08-02 | $25.00 | $25.00 | 4 |
| 2006-08-01 | $27.50 | $27.50 | 7 |
| 2006-07-31 | $30.00 | $30.00 | 54 |
| 2006-07-28 | $35.00 | $35.00 | 18 |
| 2006-07-27 | $35.00 | $35.00 | 0 |
| 2006-07-26 | $35.00 | $35.00 | 28 |
| 2006-07-25 | $30.00 | $30.00 | 24 |
| 2006-07-24 | $30.00 | $30.00 | 102 |
| 2006-07-21 | $30.00 | $30.00 | 224 |
| 2006-07-20 | $42.50 | $42.50 | 478 |
| 2006-07-19 | $27.50 | $27.50 | 148 |
| 2006-07-18 | $25.00 | $25.00 | 114 |
| 2006-07-17 | $27.50 | $27.50 | 249 |
| 2006-07-14 | $27.50 | $27.50 | 0 |
| 2006-07-13 | $27.50 | $27.50 | 14 |
| 2006-07-12 | $27.50 | $27.50 | 290 |
| 2006-07-11 | $25.00 | $25.00 | 115 |
| 2006-07-10 | $20.00 | $20.00 | 143 |
| 2006-07-07 | $22.50 | $22.50 | 104 |
| 2006-07-06 | $25.00 | $25.00 | 100 |
| 2006-07-05 | $20.00 | $20.00 | 0 |
| 2006-07-03 | $20.00 | $20.00 | 52 |
| 2006-06-30 | $25.00 | $25.00 | 50 |
| 2006-06-29 | $27.50 | $27.50 | 119 |
| 2006-06-28 | $20.00 | $20.00 | 24 |
| 2006-06-27 | $25.00 | $25.00 | 0 |
| 2006-06-26 | $25.00 | $25.00 | 4 |
| 2006-06-23 | $20.00 | $20.00 | 12 |
| 2006-06-22 | $25.00 | $25.00 | 0 |
| 2006-06-21 | $20.00 | $20.00 | 40 |
| 2006-06-20 | $27.50 | $27.50 | 3 |
| 2006-06-19 | $25.00 | $25.00 | 109 |
| 2006-06-16 | $22.50 | $22.50 | 0 |
| 2006-06-15 | $22.50 | $22.50 | 0 |
| 2006-06-14 | $22.50 | $22.50 | 0 |
| 2006-06-13 | $22.50 | $22.50 | 152 |
| 2006-06-12 | $25.00 | $25.00 | 58 |
| 2006-06-09 | $22.50 | $22.50 | 10 |
| 2006-06-08 | $25.00 | $25.00 | 0 |
| 2006-06-07 | $25.00 | $25.00 | 0 |
| 2006-06-06 | $25.00 | $25.00 | 0 |
| 2006-06-05 | $25.00 | $25.00 | 0 |
| 2006-06-02 | $25.00 | $25.00 | 0 |
| 2006-06-01 | $22.50 | $22.50 | 32 |
| 2006-05-31 | $25.00 | $25.00 | 7 |
| 2006-05-30 | $25.00 | $25.00 | 40 |
| 2006-05-26 | $27.50 | $27.50 | 6 |
| 2006-05-25 | $25.00 | $25.00 | 10 |
| 2006-05-24 | $25.00 | $25.00 | 2 |
| 2006-05-23 | $25.00 | $25.00 | 25 |
| 2006-05-22 | $25.00 | $25.00 | 6 |
| 2006-05-19 | $27.50 | $27.50 | 56 |
| 2006-05-18 | $28.75 | $28.75 | 84 |
| 2006-05-17 | $28.00 | $28.00 | 21 |
| 2006-05-16 | $32.25 | $32.25 | 0 |
| 2006-05-15 | $32.25 | $32.25 | 0 |
| 2006-05-12 | $32.25 | $32.25 | 0 |
| 2006-05-11 | $32.25 | $32.25 | 232 |
| 2006-05-10 | $28.00 | $28.00 | 104 |
| 2006-05-09 | $28.00 | $28.00 | 5 |
| 2006-05-08 | $28.00 | $28.00 | 63 |
| 2006-05-05 | $32.50 | $32.50 | 6 |
| 2006-05-04 | $32.50 | $32.50 | 30 |
| 2006-05-03 | $30.00 | $30.00 | 21 |
| 2006-05-02 | $30.25 | $30.25 | 28 |
| 2006-05-01 | $32.50 | $32.50 | 40 |
| 2006-04-28 | $35.00 | $35.00 | 53 |
| 2006-04-27 | $35.00 | $35.00 | 59 |
| 2006-04-26 | $37.50 | $37.50 | 227 |
| 2006-04-25 | $37.50 | $37.50 | 0 |
| 2006-04-24 | $37.50 | $37.50 | 2 |
| 2006-04-21 | $42.50 | $42.50 | 61 |
| 2006-04-20 | $37.50 | $37.50 | 148 |
| 2006-04-19 | $32.00 | $32.00 | 32 |
| 2006-04-18 | $30.00 | $30.00 | 257 |
| 2006-04-17 | $28.00 | $28.00 | 11 |
| 2006-04-13 | $27.50 | $27.50 | 0 |
| 2006-04-12 | $27.50 | $27.50 | 94 |
| 2006-04-11 | $31.50 | $31.50 | 112 |
| 2006-04-10 | $32.50 | $32.50 | 66 |
| 2006-04-07 | $35.00 | $35.00 | 67 |
| 2006-04-06 | $33.00 | $33.00 | 39 |
| 2006-04-05 | $33.00 | $33.00 | 182 |
| 2006-04-04 | $32.50 | $32.50 | 136 |
| 2006-04-03 | $35.50 | $35.50 | 92 |
| 2006-03-31 | $37.50 | $37.50 | 75 |
| 2006-03-30 | $36.25 | $36.25 | 188 |
| 2006-03-29 | $37.50 | $37.50 | 26 |
| 2006-03-28 | $31.75 | $31.75 | 122 |
| 2006-03-27 | $32.50 | $32.50 | 99 |
| 2006-03-24 | $40.00 | $40.00 | 102 |
| 2006-03-23 | $37.50 | $37.50 | 17 |
| 2006-03-22 | $35.00 | $35.00 | 9 |
| 2006-03-21 | $35.00 | $35.00 | 5 |
| 2006-03-20 | $40.00 | $40.00 | 4 |
| 2006-03-17 | $41.25 | $41.25 | 22 |
| 2006-03-16 | $42.50 | $42.50 | 683 |
| 2006-03-15 | $36.25 | $36.25 | 35 |
| 2006-03-14 | $37.50 | $37.50 | 60 |
| 2006-03-13 | $37.50 | $37.50 | 81 |
| 2006-03-10 | $42.50 | $42.50 | 0 |
| 2006-03-09 | $42.50 | $42.50 | 0 |
| 2006-03-08 | $42.50 | $42.50 | 0 |
| 2006-03-07 | $42.50 | $42.50 | 176 |
| 2006-03-06 | $40.00 | $40.00 | 23 |
| 2006-03-03 | $40.00 | $40.00 | 287 |
| 2006-03-02 | $42.50 | $42.50 | 214 |
| 2006-03-01 | $42.50 | $42.50 | 153 |
| 2006-02-28 | $42.50 | $42.50 | 506 |
| 2006-02-27 | $35.00 | $35.00 | 25 |
| 2006-02-24 | $37.50 | $37.50 | 10 |
| 2006-02-23 | $32.50 | $32.50 | 64 |
| 2006-02-22 | $37.50 | $37.50 | 185 |
| 2006-02-21 | $32.50 | $32.50 | 38 |
| 2006-02-17 | $35.00 | $35.00 | 60 |
| 2006-02-16 | $32.50 | $32.50 | 81 |
| 2006-02-15 | $35.00 | $35.00 | 154 |
| 2006-02-14 | $35.00 | $35.00 | 111 |
| 2006-02-13 | $35.00 | $35.00 | 33 |
| 2006-02-10 | $35.00 | $35.00 | 54 |
| 2006-02-09 | $37.50 | $37.50 | 82 |
| 2006-02-08 | $42.50 | $42.50 | 73 |
| 2006-02-07 | $40.00 | $40.00 | 94 |
| 2006-02-06 | $40.00 | $40.00 | 39 |
| 2006-02-03 | $42.50 | $42.50 | 194 |
| 2006-02-02 | $40.00 | $40.00 | 135 |
| 2006-02-01 | $37.50 | $37.50 | 194 |
| 2006-01-31 | $37.50 | $37.50 | 89 |
| 2006-01-30 | $37.50 | $37.50 | 14 |
| 2006-01-27 | $37.50 | $37.50 | 19 |
| 2006-01-26 | $35.00 | $35.00 | 206 |
| 2006-01-25 | $37.50 | $37.50 | 18 |
| 2006-01-24 | $37.50 | $37.50 | 130 |
| 2006-01-23 | $37.50 | $37.50 | 37 |
| 2006-01-20 | $40.00 | $40.00 | 101 |
| 2006-01-19 | $40.00 | $40.00 | 293 |
| 2006-01-18 | $37.50 | $37.50 | 251 |
| 2006-01-17 | $37.50 | $37.50 | 289 |
| 2006-01-13 | $37.50 | $37.50 | 397 |
| 2006-01-12 | $37.50 | $37.50 | 190 |
| 2006-01-11 | $47.50 | $47.50 | 445 |
| 2006-01-10 | $50.00 | $50.00 | 1,044 |
| 2006-01-09 | $37.50 | $37.50 | 103 |
| 2006-01-06 | $37.50 | $37.50 | 24 |
| 2006-01-05 | $37.50 | $37.50 | 144 |
| 2006-01-04 | $37.50 | $37.50 | 117 |
| 2006-01-03 | $40.00 | $40.00 | 324 |