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
- 1999-12-09 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 | $10.90 | $15.66 | 5,100 |
| 2006-12-28 | $10.50 | $15.09 | 0 |
| 2006-12-27 | $10.50 | $15.09 | 200 |
| 2006-12-26 | $10.75 | $15.44 | 1,900 |
| 2006-12-22 | $11.00 | $15.80 | 1,000 |
| 2006-12-21 | $10.80 | $15.52 | 1,400 |
| 2006-12-20 | $11.10 | $15.95 | 100 |
| 2006-12-19 | $11.00 | $15.80 | 400 |
| 2006-12-18 | $11.00 | $15.80 | 1,500 |
| 2006-12-15 | $11.00 | $15.80 | 3,000 |
| 2006-12-14 | $11.10 | $15.95 | 3,100 |
| 2006-12-13 | $11.45 | $16.45 | 0 |
| 2006-12-12 | $11.45 | $16.45 | 1,100 |
| 2006-12-11 | $11.00 | $15.80 | 0 |
| 2006-12-08 | $11.00 | $15.80 | 0 |
| 2006-12-07 | $11.00 | $15.80 | 0 |
| 2006-12-06 | $11.00 | $15.80 | 0 |
| 2006-12-05 | $11.00 | $15.67 | 1,300 |
| 2006-12-04 | $11.75 | $16.74 | 9,700 |
| 2006-12-01 | $10.50 | $14.96 | 100 |
| 2006-11-30 | $11.25 | $16.03 | 1,500 |
| 2006-11-29 | $10.75 | $15.32 | 0 |
| 2006-11-28 | $10.75 | $15.32 | 200 |
| 2006-11-27 | $10.40 | $14.82 | 0 |
| 2006-11-24 | $10.40 | $14.82 | 200 |
| 2006-11-22 | $10.40 | $14.82 | 1,900 |
| 2006-11-21 | $11.25 | $16.03 | 1,900 |
| 2006-11-20 | $11.25 | $16.03 | 200 |
| 2006-11-17 | $11.25 | $16.03 | 1,100 |
| 2006-11-16 | $11.50 | $16.39 | 200 |
| 2006-11-15 | $11.25 | $16.03 | 0 |
| 2006-11-14 | $11.25 | $16.03 | 0 |
| 2006-11-13 | $11.25 | $16.03 | 2,300 |
| 2006-11-10 | $12.50 | $17.81 | 900 |
| 2006-11-09 | $13.00 | $18.52 | 0 |
| 2006-11-08 | $13.00 | $18.52 | 600 |
| 2006-11-07 | $13.60 | $19.38 | 1,300 |
| 2006-11-06 | $13.55 | $19.31 | 0 |
| 2006-11-03 | $13.55 | $19.31 | 1,300 |
| 2006-11-02 | $12.50 | $17.81 | 0 |
| 2006-11-01 | $12.50 | $17.81 | 0 |
| 2006-10-31 | $12.50 | $17.81 | 100 |
| 2006-10-30 | $13.70 | $19.52 | 1,300 |
| 2006-10-27 | $13.65 | $19.45 | 800 |
| 2006-10-26 | $13.70 | $19.52 | 1,900 |
| 2006-10-25 | $12.50 | $17.81 | 200 |
| 2006-10-24 | $12.50 | $17.81 | 400 |
| 2006-10-23 | $13.75 | $19.59 | 200 |
| 2006-10-20 | $13.75 | $19.59 | 1,100 |
| 2006-10-19 | $13.25 | $18.88 | 400 |
| 2006-10-18 | $13.45 | $19.17 | 7,400 |
| 2006-10-17 | $16.00 | $18.88 | 7,300 |
| 2006-10-16 | $16.75 | $19.77 | 3,200 |
| 2006-10-13 | $16.50 | $19.47 | 3,300 |
| 2006-10-12 | $16.15 | $19.06 | 1,200 |
| 2006-10-11 | $16.50 | $19.47 | 200 |
| 2006-10-10 | $16.25 | $19.18 | 4,000 |
| 2006-10-09 | $16.50 | $19.47 | 8,200 |
| 2006-10-06 | $14.00 | $16.52 | 0 |
| 2006-10-05 | $14.00 | $16.52 | 1,200 |
| 2006-10-04 | $14.50 | $17.11 | 0 |
| 2006-10-03 | $14.50 | $17.11 | 3,100 |
| 2006-10-02 | $15.00 | $17.70 | 0 |
| 2006-09-29 | $15.00 | $17.70 | 0 |
| 2006-09-28 | $15.00 | $17.70 | 0 |
| 2006-09-27 | $15.00 | $17.70 | 0 |
| 2006-09-26 | $15.00 | $17.70 | 2,600 |
| 2006-09-25 | $15.75 | $18.59 | 600 |
| 2006-09-22 | $15.75 | $18.59 | 400 |
| 2006-09-21 | $15.75 | $18.59 | 0 |
| 2006-09-20 | $15.75 | $18.59 | 0 |
| 2006-09-19 | $15.75 | $18.59 | 0 |
| 2006-09-18 | $15.75 | $18.59 | 4,500 |
| 2006-09-15 | $15.90 | $18.76 | 0 |
| 2006-09-14 | $15.90 | $18.76 | 200 |
| 2006-09-13 | $16.00 | $18.88 | 400 |
| 2006-09-12 | $16.00 | $18.88 | 0 |
| 2006-09-11 | $16.00 | $18.88 | 0 |
| 2006-09-08 | $16.00 | $18.77 | 200 |
| 2006-09-07 | $16.50 | $19.36 | 0 |
| 2006-09-06 | $16.50 | $19.36 | 0 |
| 2006-09-05 | $16.50 | $19.36 | 0 |
| 2006-09-01 | $16.50 | $19.36 | 0 |
| 2006-08-31 | $16.50 | $19.36 | 700 |
| 2006-08-30 | $16.00 | $18.77 | 1,000 |
| 2006-08-29 | $16.50 | $19.36 | 0 |
| 2006-08-28 | $16.50 | $19.36 | 0 |
| 2006-08-25 | $16.50 | $19.36 | 1,200 |
| 2006-08-24 | $16.50 | $19.36 | 1,800 |
| 2006-08-23 | $16.50 | $19.36 | 1,700 |
| 2006-08-22 | $16.50 | $19.36 | 3,300 |
| 2006-08-21 | $16.00 | $18.77 | 0 |
| 2006-08-18 | $16.00 | $18.77 | 0 |
| 2006-08-17 | $16.00 | $18.77 | 0 |
| 2006-08-16 | $16.00 | $18.77 | 500 |
| 2006-08-15 | $16.00 | $18.77 | 900 |
| 2006-08-14 | $16.00 | $18.77 | 1,000 |
| 2006-08-11 | $16.00 | $18.77 | 4,700 |
| 2006-08-10 | $15.60 | $18.31 | 700 |
| 2006-08-09 | $15.75 | $18.48 | 300 |
| 2006-08-08 | $16.00 | $18.77 | 500 |
| 2006-08-07 | $16.00 | $18.77 | 700 |
| 2006-08-04 | $16.00 | $18.77 | 900 |
| 2006-08-03 | $15.65 | $18.36 | 0 |
| 2006-08-02 | $15.65 | $18.36 | 0 |
| 2006-08-01 | $15.65 | $18.36 | 0 |
| 2006-07-31 | $15.65 | $18.36 | 400 |
| 2006-07-28 | $15.65 | $18.36 | 200 |
| 2006-07-27 | $15.80 | $18.54 | 0 |
| 2006-07-26 | $15.80 | $18.54 | 400 |
| 2006-07-25 | $16.00 | $18.77 | 600 |
| 2006-07-24 | $16.00 | $18.77 | 1,200 |
| 2006-07-21 | $16.97 | $19.91 | 0 |
| 2006-07-20 | $16.97 | $19.91 | 0 |
| 2006-07-19 | $16.97 | $19.91 | 500 |
| 2006-07-18 | $16.50 | $19.36 | 0 |
| 2006-07-17 | $16.50 | $19.36 | 100 |
| 2006-07-14 | $16.80 | $19.71 | 0 |
| 2006-07-13 | $16.80 | $19.71 | 600 |
| 2006-07-12 | $16.80 | $19.71 | 0 |
| 2006-07-11 | $16.80 | $19.71 | 1,200 |
| 2006-07-10 | $16.70 | $19.60 | 0 |
| 2006-07-07 | $16.70 | $19.60 | 0 |
| 2006-07-06 | $16.70 | $19.60 | 2,100 |
| 2006-07-05 | $16.90 | $19.83 | 400 |
| 2006-07-03 | $17.00 | $19.95 | 500 |
| 2006-06-30 | $16.78 | $19.69 | 2,000 |
| 2006-06-29 | $16.50 | $19.36 | 0 |
| 2006-06-28 | $16.50 | $19.36 | 200 |
| 2006-06-27 | $16.50 | $19.36 | 18,400 |
| 2006-06-26 | $17.25 | $20.24 | 200 |
| 2006-06-23 | $17.25 | $20.24 | 800 |
| 2006-06-22 | $17.25 | $20.24 | 400 |
| 2006-06-21 | $17.20 | $20.18 | 1,400 |
| 2006-06-20 | $17.00 | $19.95 | 2,000 |
| 2006-06-19 | $17.00 | $19.95 | 200 |
| 2006-06-16 | $17.00 | $19.95 | 0 |
| 2006-06-15 | $17.00 | $19.95 | 0 |
| 2006-06-14 | $17.00 | $19.95 | 1,100 |
| 2006-06-13 | $17.00 | $19.95 | 700 |
| 2006-06-12 | $16.50 | $19.36 | 0 |
| 2006-06-09 | $16.50 | $19.36 | 200 |
| 2006-06-08 | $16.50 | $19.36 | 200 |
| 2006-06-07 | $16.85 | $19.77 | 800 |
| 2006-06-06 | $16.40 | $19.24 | 4,400 |
| 2006-06-05 | $16.30 | $19.13 | 19,500 |
| 2006-06-02 | $16.50 | $19.36 | 20,800 |
| 2006-06-01 | $16.25 | $19.07 | 200 |
| 2006-05-31 | $16.05 | $18.83 | 1,200 |
| 2006-05-30 | $16.07 | $18.86 | 7,200 |
| 2006-05-26 | $16.16 | $18.96 | 3,600 |
| 2006-05-25 | $15.90 | $18.66 | 800 |
| 2006-05-24 | $15.90 | $18.66 | 300 |
| 2006-05-23 | $15.85 | $18.60 | 0 |
| 2006-05-22 | $15.85 | $18.60 | 300 |
| 2006-05-19 | $16.00 | $18.77 | 600 |
| 2006-05-18 | $15.75 | $18.48 | 0 |
| 2006-05-17 | $15.75 | $18.48 | 0 |
| 2006-05-16 | $15.75 | $18.48 | 0 |
| 2006-05-15 | $15.75 | $18.48 | 1,500 |
| 2006-05-12 | $15.50 | $18.19 | 0 |
| 2006-05-11 | $15.50 | $18.19 | 800 |
| 2006-05-10 | $15.70 | $18.42 | 200 |
| 2006-05-09 | $15.90 | $18.66 | 0 |
| 2006-05-08 | $15.90 | $18.66 | 0 |
| 2006-05-05 | $15.90 | $18.66 | 0 |
| 2006-05-04 | $15.90 | $18.55 | 0 |
| 2006-05-03 | $15.90 | $18.55 | 900 |
| 2006-05-02 | $16.80 | $19.60 | 0 |
| 2006-05-01 | $16.80 | $19.60 | 500 |
| 2006-04-28 | $16.95 | $19.78 | 200 |
| 2006-04-27 | $17.00 | $19.84 | 0 |
| 2006-04-26 | $17.00 | $19.84 | 3,400 |
| 2006-04-25 | $16.50 | $19.25 | 0 |
| 2006-04-24 | $16.50 | $19.25 | 800 |
| 2006-04-21 | $16.50 | $19.25 | 100 |
| 2006-04-20 | $16.00 | $18.67 | 0 |
| 2006-04-19 | $16.00 | $18.67 | 4,600 |
| 2006-04-18 | $15.75 | $18.38 | 1,000 |
| 2006-04-17 | $15.50 | $18.09 | 1,200 |
| 2006-04-13 | $15.50 | $18.09 | 700 |
| 2006-04-12 | $16.85 | $19.66 | 900 |
| 2006-04-11 | $16.45 | $19.19 | 200 |
| 2006-04-10 | $16.35 | $19.08 | 0 |
| 2006-04-07 | $16.35 | $19.08 | 0 |
| 2006-04-06 | $16.35 | $19.08 | 1,200 |
| 2006-04-05 | $16.35 | $19.08 | 2,500 |
| 2006-04-04 | $17.00 | $19.84 | 0 |
| 2006-04-03 | $17.00 | $19.84 | 100 |
| 2006-03-31 | $15.50 | $18.09 | 0 |
| 2006-03-30 | $15.50 | $18.09 | 0 |
| 2006-03-29 | $15.50 | $18.09 | 0 |
| 2006-03-28 | $15.50 | $18.09 | 200 |
| 2006-03-27 | $15.50 | $18.09 | 2,400 |
| 2006-03-24 | $16.00 | $18.67 | 200 |
| 2006-03-23 | $15.50 | $18.09 | 0 |
| 2006-03-22 | $15.50 | $18.09 | 700 |
| 2006-03-21 | $15.50 | $18.09 | 0 |
| 2006-03-20 | $15.50 | $18.09 | 200 |
| 2006-03-17 | $16.50 | $19.25 | 1,000 |
| 2006-03-16 | $16.50 | $19.25 | 300 |
| 2006-03-15 | $16.00 | $18.67 | 2,500 |
| 2006-03-14 | $17.00 | $19.84 | 1,600 |
| 2006-03-13 | $16.50 | $19.25 | 0 |
| 2006-03-10 | $16.50 | $19.25 | 200 |
| 2006-03-09 | $16.00 | $18.67 | 0 |
| 2006-03-08 | $16.00 | $18.67 | 700 |
| 2006-03-07 | $15.50 | $18.09 | 1,800 |
| 2006-03-06 | $15.20 | $17.74 | 2,900 |
| 2006-03-03 | $15.30 | $17.85 | 500 |
| 2006-03-02 | $15.30 | $17.85 | 2,800 |
| 2006-03-01 | $15.30 | $17.85 | 0 |
| 2006-02-28 | $15.30 | $17.85 | 100 |
| 2006-02-27 | $15.35 | $17.91 | 800 |
| 2006-02-24 | $15.50 | $18.09 | 0 |
| 2006-02-23 | $15.50 | $18.09 | 0 |
| 2006-02-22 | $15.50 | $17.98 | 700 |
| 2006-02-21 | $15.65 | $18.15 | 300 |
| 2006-02-17 | $16.00 | $18.56 | 0 |
| 2006-02-16 | $16.00 | $18.56 | 300 |
| 2006-02-15 | $16.00 | $18.56 | 2,100 |
| 2006-02-14 | $16.10 | $18.68 | 12,800 |
| 2006-02-13 | $16.30 | $18.91 | 10,800 |
| 2006-02-10 | $16.55 | $19.20 | 10,000 |
| 2006-02-09 | $16.75 | $19.43 | 3,500 |
| 2006-02-08 | $16.85 | $19.55 | 2,500 |
| 2006-02-07 | $16.85 | $19.55 | 0 |
| 2006-02-06 | $16.85 | $19.55 | 1,800 |
| 2006-02-03 | $17.00 | $19.72 | 600 |
| 2006-02-02 | $16.70 | $19.37 | 15,900 |
| 2006-02-01 | $17.00 | $19.72 | 800 |
| 2006-01-31 | $17.00 | $19.72 | 1,000 |
| 2006-01-30 | $17.00 | $19.72 | 1,700 |
| 2006-01-27 | $16.95 | $19.66 | 3,100 |
| 2006-01-26 | $16.99 | $19.71 | 11,000 |
| 2006-01-25 | $17.00 | $19.72 | 3,700 |
| 2006-01-24 | $17.00 | $19.72 | 16,300 |
| 2006-01-23 | $17.00 | $19.72 | 20,300 |
| 2006-01-20 | $16.75 | $19.43 | 2,900 |
| 2006-01-19 | $16.55 | $19.20 | 3,800 |
| 2006-01-18 | $16.50 | $19.14 | 4,500 |
| 2006-01-17 | $16.50 | $19.14 | 700 |
| 2006-01-13 | $16.80 | $19.49 | 700 |
| 2006-01-12 | $16.75 | $19.43 | 1,000 |
| 2006-01-11 | $16.25 | $18.85 | 500 |
| 2006-01-10 | $16.00 | $18.56 | 24,700 |
| 2006-01-09 | $16.10 | $18.68 | 5,400 |
| 2006-01-06 | $16.25 | $18.85 | 4,300 |
| 2006-01-05 | $16.30 | $18.91 | 13,200 |
| 2006-01-04 | $16.51 | $19.15 | 3,700 |
| 2006-01-03 | $16.65 | $19.31 | 3,300 |