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
- 1986-05-27 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 | $14.86 | $22.88 | 900 |
| 2006-12-28 | $15.54 | $23.92 | 100 |
| 2006-12-27 | $15.60 | $24.01 | 200 |
| 2006-12-26 | $15.30 | $23.55 | 6,200 |
| 2006-12-22 | $15.02 | $23.12 | 500 |
| 2006-12-21 | $15.40 | $23.71 | 2,000 |
| 2006-12-20 | $15.25 | $23.48 | 900 |
| 2006-12-19 | $15.50 | $23.86 | 0 |
| 2006-12-18 | $15.50 | $23.86 | 200 |
| 2006-12-15 | $15.79 | $24.31 | 0 |
| 2006-12-14 | $15.79 | $24.31 | 500 |
| 2006-12-13 | $15.66 | $24.11 | 400 |
| 2006-12-12 | $15.57 | $23.97 | 0 |
| 2006-12-11 | $15.57 | $23.97 | 700 |
| 2006-12-08 | $15.38 | $23.68 | 100 |
| 2006-12-07 | $15.75 | $24.25 | 1,500 |
| 2006-12-06 | $15.73 | $24.21 | 700 |
| 2006-12-05 | $15.74 | $24.23 | 1,800 |
| 2006-12-04 | $14.07 | $21.66 | 300 |
| 2006-12-01 | $13.82 | $21.27 | 400 |
| 2006-11-30 | $13.98 | $21.52 | 200 |
| 2006-11-29 | $14.15 | $21.78 | 100 |
| 2006-11-28 | $13.95 | $21.47 | 1,200 |
| 2006-11-27 | $14.13 | $21.75 | 0 |
| 2006-11-24 | $14.13 | $21.75 | 100 |
| 2006-11-22 | $14.03 | $21.60 | 100 |
| 2006-11-21 | $13.99 | $21.44 | 100 |
| 2006-11-20 | $14.07 | $21.56 | 200 |
| 2006-11-17 | $14.02 | $21.49 | 200 |
| 2006-11-16 | $14.16 | $21.70 | 100 |
| 2006-11-15 | $14.46 | $22.16 | 700 |
| 2006-11-14 | $14.17 | $21.71 | 1,000 |
| 2006-11-13 | $14.06 | $21.55 | 300 |
| 2006-11-10 | $14.02 | $21.49 | 900 |
| 2006-11-09 | $13.89 | $21.29 | 1,500 |
| 2006-11-08 | $14.34 | $21.98 | 1,200 |
| 2006-11-07 | $14.31 | $21.93 | 600 |
| 2006-11-06 | $14.42 | $22.10 | 700 |
| 2006-11-03 | $14.21 | $21.78 | 600 |
| 2006-11-02 | $15.45 | $23.68 | 200 |
| 2006-11-01 | $15.38 | $23.57 | 700 |
| 2006-10-31 | $15.76 | $24.15 | 100 |
| 2006-10-30 | $15.82 | $24.24 | 0 |
| 2006-10-27 | $15.82 | $24.24 | 600 |
| 2006-10-26 | $15.45 | $23.68 | 0 |
| 2006-10-25 | $15.45 | $23.68 | 200 |
| 2006-10-24 | $15.39 | $23.58 | 100 |
| 2006-10-23 | $15.50 | $23.75 | 300 |
| 2006-10-20 | $15.08 | $23.11 | 0 |
| 2006-10-19 | $15.08 | $23.11 | 0 |
| 2006-10-18 | $15.08 | $23.11 | 100 |
| 2006-10-17 | $15.65 | $23.98 | 0 |
| 2006-10-16 | $15.65 | $23.98 | 0 |
| 2006-10-13 | $15.65 | $23.98 | 100 |
| 2006-10-12 | $15.47 | $23.71 | 0 |
| 2006-10-11 | $15.47 | $23.71 | 0 |
| 2006-10-10 | $15.47 | $23.71 | 100 |
| 2006-10-09 | $15.13 | $23.19 | 400 |
| 2006-10-06 | $15.12 | $23.17 | 3,900 |
| 2006-10-05 | $15.79 | $24.20 | 1,900 |
| 2006-10-04 | $16.81 | $25.76 | 500 |
| 2006-10-03 | $16.85 | $25.82 | 5,700 |
| 2006-10-02 | $16.06 | $24.61 | 500 |
| 2006-09-29 | $15.97 | $24.47 | 1,100 |
| 2006-09-28 | $16.25 | $24.90 | 200 |
| 2006-09-27 | $16.26 | $24.92 | 2,100 |
| 2006-09-26 | $16.15 | $24.75 | 1,500 |
| 2006-09-25 | $15.68 | $24.03 | 100 |
| 2006-09-22 | $16.25 | $24.90 | 3,100 |
| 2006-09-21 | $15.98 | $24.49 | 100 |
| 2006-09-20 | $16.08 | $24.64 | 800 |
| 2006-09-19 | $15.70 | $24.06 | 0 |
| 2006-09-18 | $15.70 | $24.06 | 300 |
| 2006-09-15 | $16.00 | $24.52 | 200 |
| 2006-09-14 | $15.55 | $23.83 | 1,900 |
| 2006-09-13 | $17.00 | $26.05 | 8,500 |
| 2006-09-12 | $16.50 | $25.29 | 4,500 |
| 2006-09-11 | $15.91 | $24.38 | 400 |
| 2006-09-08 | $15.58 | $23.88 | 0 |
| 2006-09-07 | $15.58 | $23.88 | 600 |
| 2006-09-06 | $15.07 | $23.09 | 1,300 |
| 2006-09-05 | $13.64 | $20.90 | 400 |
| 2006-09-01 | $13.51 | $20.70 | 600 |
| 2006-08-31 | $14.02 | $21.49 | 600 |
| 2006-08-30 | $14.37 | $22.02 | 100 |
| 2006-08-29 | $14.34 | $21.98 | 200 |
| 2006-08-28 | $13.98 | $21.42 | 200 |
| 2006-08-25 | $13.74 | $21.06 | 1,100 |
| 2006-08-24 | $14.00 | $21.45 | 500 |
| 2006-08-23 | $14.98 | $22.86 | 100 |
| 2006-08-22 | $15.04 | $22.95 | 100 |
| 2006-08-21 | $15.03 | $22.94 | 600 |
| 2006-08-18 | $14.71 | $22.45 | 600 |
| 2006-08-17 | $15.17 | $23.15 | 1,600 |
| 2006-08-16 | $15.02 | $22.92 | 300 |
| 2006-08-15 | $15.11 | $23.06 | 900 |
| 2006-08-14 | $14.87 | $22.69 | 0 |
| 2006-08-11 | $14.87 | $22.69 | 0 |
| 2006-08-10 | $14.87 | $22.69 | 1,300 |
| 2006-08-09 | $15.06 | $22.98 | 0 |
| 2006-08-08 | $15.06 | $22.98 | 12,400 |
| 2006-08-07 | $15.25 | $23.27 | 0 |
| 2006-08-04 | $15.25 | $23.27 | 0 |
| 2006-08-03 | $15.25 | $23.27 | 0 |
| 2006-08-02 | $15.25 | $23.27 | 0 |
| 2006-08-01 | $15.25 | $23.27 | 0 |
| 2006-07-31 | $15.25 | $23.27 | 0 |
| 2006-07-28 | $15.25 | $23.27 | 200 |
| 2006-07-27 | $14.97 | $22.84 | 0 |
| 2006-07-26 | $14.97 | $22.84 | 0 |
| 2006-07-25 | $14.97 | $22.84 | 0 |
| 2006-07-24 | $14.97 | $22.84 | 0 |
| 2006-07-21 | $14.97 | $22.84 | 300 |
| 2006-07-20 | $15.01 | $22.91 | 4,000 |
| 2006-07-19 | $15.36 | $23.44 | 200 |
| 2006-07-18 | $15.00 | $22.89 | 0 |
| 2006-07-17 | $15.00 | $22.89 | 300 |
| 2006-07-14 | $15.55 | $23.73 | 300 |
| 2006-07-13 | $15.80 | $24.11 | 0 |
| 2006-07-12 | $15.80 | $24.11 | 400 |
| 2006-07-11 | $16.35 | $24.95 | 800 |
| 2006-07-10 | $16.69 | $25.47 | 300 |
| 2006-07-07 | $16.25 | $24.80 | 600 |
| 2006-07-06 | $16.18 | $24.69 | 1,100 |
| 2006-07-05 | $15.76 | $24.05 | 200 |
| 2006-07-03 | $15.91 | $24.28 | 100 |
| 2006-06-30 | $15.81 | $24.13 | 100 |
| 2006-06-29 | $15.90 | $24.26 | 300 |
| 2006-06-28 | $15.80 | $24.11 | 0 |
| 2006-06-27 | $15.80 | $24.11 | 200 |
| 2006-06-26 | $15.96 | $24.36 | 200 |
| 2006-06-23 | $15.85 | $24.19 | 0 |
| 2006-06-22 | $15.85 | $24.19 | 200 |
| 2006-06-21 | $15.85 | $24.19 | 0 |
| 2006-06-20 | $15.85 | $24.19 | 0 |
| 2006-06-19 | $15.85 | $24.19 | 0 |
| 2006-06-16 | $15.85 | $24.19 | 600 |
| 2006-06-15 | $15.85 | $24.19 | 800 |
| 2006-06-14 | $15.53 | $23.70 | 900 |
| 2006-06-13 | $15.30 | $23.35 | 900 |
| 2006-06-12 | $15.36 | $23.44 | 700 |
| 2006-06-09 | $15.81 | $24.13 | 700 |
| 2006-06-08 | $15.85 | $24.19 | 2,300 |
| 2006-06-07 | $15.00 | $22.89 | 1,700 |
| 2006-06-06 | $16.21 | $24.74 | 7,500 |
| 2006-06-05 | $15.79 | $24.10 | 600 |
| 2006-06-02 | $15.57 | $23.76 | 500 |
| 2006-06-01 | $14.28 | $21.79 | 400 |
| 2006-05-31 | $14.00 | $21.36 | 300 |
| 2006-05-30 | $14.45 | $22.05 | 300 |
| 2006-05-26 | $14.79 | $22.57 | 400 |
| 2006-05-25 | $15.00 | $22.89 | 300 |
| 2006-05-24 | $14.16 | $21.51 | 100 |
| 2006-05-23 | $14.41 | $21.89 | 200 |
| 2006-05-22 | $14.44 | $21.94 | 900 |
| 2006-05-19 | $14.33 | $21.77 | 200 |
| 2006-05-18 | $14.52 | $22.06 | 200 |
| 2006-05-17 | $14.62 | $22.21 | 4,100 |
| 2006-05-16 | $14.39 | $21.86 | 0 |
| 2006-05-15 | $14.39 | $21.86 | 0 |
| 2006-05-12 | $14.39 | $21.86 | 500 |
| 2006-05-11 | $15.00 | $22.79 | 0 |
| 2006-05-10 | $15.00 | $22.79 | 0 |
| 2006-05-09 | $15.00 | $22.79 | 0 |
| 2006-05-08 | $15.00 | $22.79 | 0 |
| 2006-05-05 | $15.00 | $22.79 | 0 |
| 2006-05-04 | $15.00 | $22.79 | 0 |
| 2006-05-03 | $15.00 | $22.79 | 800 |
| 2006-05-02 | $15.00 | $22.79 | 2,500 |
| 2006-05-01 | $14.49 | $22.01 | 100 |
| 2006-04-28 | $15.30 | $23.24 | 0 |
| 2006-04-27 | $15.30 | $23.24 | 0 |
| 2006-04-26 | $15.30 | $23.24 | 1,000 |
| 2006-04-25 | $15.20 | $23.09 | 0 |
| 2006-04-24 | $15.20 | $23.09 | 1,000 |
| 2006-04-21 | $15.70 | $23.85 | 1,000 |
| 2006-04-20 | $14.50 | $22.03 | 0 |
| 2006-04-19 | $14.50 | $22.03 | 0 |
| 2006-04-18 | $14.50 | $22.03 | 100 |
| 2006-04-17 | $14.43 | $21.92 | 500 |
| 2006-04-13 | $14.51 | $22.04 | 0 |
| 2006-04-12 | $14.51 | $22.04 | 0 |
| 2006-04-11 | $14.51 | $22.04 | 0 |
| 2006-04-10 | $14.51 | $22.04 | 0 |
| 2006-04-07 | $14.51 | $22.04 | 200 |
| 2006-04-06 | $14.38 | $21.85 | 0 |
| 2006-04-05 | $14.38 | $21.85 | 400 |
| 2006-04-04 | $14.38 | $21.85 | 600 |
| 2006-04-03 | $14.24 | $21.63 | 100 |
| 2006-03-31 | $14.50 | $22.03 | 0 |
| 2006-03-30 | $14.50 | $22.03 | 100 |
| 2006-03-29 | $14.59 | $22.17 | 700 |
| 2006-03-28 | $14.60 | $22.18 | 0 |
| 2006-03-27 | $14.60 | $22.18 | 0 |
| 2006-03-24 | $14.60 | $22.18 | 500 |
| 2006-03-23 | $14.59 | $22.17 | 0 |
| 2006-03-22 | $14.59 | $22.17 | 6,200 |
| 2006-03-21 | $14.66 | $22.27 | 200 |
| 2006-03-20 | $14.63 | $22.23 | 1,100 |
| 2006-03-17 | $14.82 | $22.51 | 0 |
| 2006-03-16 | $14.82 | $22.51 | 0 |
| 2006-03-15 | $14.82 | $22.51 | 200 |
| 2006-03-14 | $14.35 | $21.80 | 0 |
| 2006-03-13 | $14.35 | $21.80 | 1,100 |
| 2006-03-10 | $14.14 | $21.48 | 0 |
| 2006-03-09 | $14.14 | $21.48 | 0 |
| 2006-03-08 | $14.14 | $21.48 | 0 |
| 2006-03-07 | $14.14 | $21.48 | 0 |
| 2006-03-06 | $14.14 | $21.48 | 0 |
| 2006-03-03 | $14.14 | $21.48 | 0 |
| 2006-03-02 | $14.14 | $21.48 | 700 |
| 2006-03-01 | $14.21 | $21.49 | 0 |
| 2006-02-28 | $14.21 | $21.49 | 500 |
| 2006-02-27 | $14.40 | $21.78 | 2,300 |
| 2006-02-24 | $14.10 | $21.33 | 800 |
| 2006-02-23 | $13.87 | $20.98 | 0 |
| 2006-02-22 | $13.87 | $20.98 | 0 |
| 2006-02-21 | $13.87 | $20.98 | 300 |
| 2006-02-17 | $14.59 | $22.07 | 0 |
| 2006-02-16 | $14.59 | $22.07 | 500 |
| 2006-02-15 | $14.09 | $21.31 | 0 |
| 2006-02-14 | $14.09 | $21.31 | 300 |
| 2006-02-13 | $14.02 | $21.21 | 0 |
| 2006-02-10 | $14.02 | $21.21 | 0 |
| 2006-02-09 | $14.02 | $21.21 | 0 |
| 2006-02-08 | $14.02 | $21.21 | 100 |
| 2006-02-07 | $14.29 | $21.61 | 300 |
| 2006-02-06 | $14.78 | $22.35 | 0 |
| 2006-02-03 | $14.78 | $22.35 | 100 |
| 2006-02-02 | $15.00 | $22.69 | 3,000 |
| 2006-02-01 | $14.99 | $22.67 | 1,600 |
| 2006-01-31 | $14.00 | $21.17 | 0 |
| 2006-01-30 | $14.00 | $21.17 | 0 |
| 2006-01-27 | $14.00 | $21.17 | 0 |
| 2006-01-26 | $14.00 | $21.17 | 0 |
| 2006-01-25 | $14.00 | $21.17 | 200 |
| 2006-01-24 | $14.27 | $21.58 | 2,600 |
| 2006-01-23 | $13.59 | $20.55 | 400 |
| 2006-01-20 | $13.40 | $20.27 | 0 |
| 2006-01-19 | $13.40 | $20.27 | 400 |
| 2006-01-18 | $13.28 | $20.09 | 100 |
| 2006-01-17 | $13.15 | $19.89 | 100 |
| 2006-01-13 | $13.62 | $20.60 | 0 |
| 2006-01-12 | $13.62 | $20.60 | 0 |
| 2006-01-11 | $13.62 | $20.60 | 1,100 |
| 2006-01-10 | $13.88 | $20.99 | 100 |
| 2006-01-09 | $13.42 | $20.30 | 0 |
| 2006-01-06 | $13.42 | $20.30 | 0 |
| 2006-01-05 | $13.42 | $20.30 | 400 |
| 2006-01-04 | $12.98 | $19.63 | 11,000 |
| 2006-01-03 | $12.93 | $19.56 | 3,000 |