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
- 2001-12-14 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 | $16.80 | $16.80 | 810 |
| 2006-12-28 | $16.80 | $16.80 | 1,944 |
| 2006-12-27 | $16.80 | $16.80 | 1,280 |
| 2006-12-26 | $19.20 | $19.20 | 323 |
| 2006-12-22 | $19.20 | $19.20 | 685 |
| 2006-12-21 | $19.20 | $19.20 | 840 |
| 2006-12-20 | $19.20 | $19.20 | 1,254 |
| 2006-12-19 | $19.20 | $19.20 | 680 |
| 2006-12-18 | $21.60 | $21.60 | 1,376 |
| 2006-12-15 | $21.60 | $21.60 | 276 |
| 2006-12-14 | $21.60 | $21.60 | 743 |
| 2006-12-13 | $21.60 | $21.60 | 516 |
| 2006-12-12 | $21.60 | $21.60 | 687 |
| 2006-12-11 | $19.20 | $19.20 | 318 |
| 2006-12-08 | $21.60 | $21.60 | 953 |
| 2006-12-07 | $21.60 | $21.60 | 1,006 |
| 2006-12-06 | $21.60 | $21.60 | 133 |
| 2006-12-05 | $21.60 | $21.60 | 79 |
| 2006-12-04 | $21.60 | $21.60 | 75 |
| 2006-12-01 | $21.60 | $21.60 | 558 |
| 2006-11-30 | $24.00 | $24.00 | 1,855 |
| 2006-11-29 | $21.60 | $21.60 | 298 |
| 2006-11-28 | $21.60 | $21.60 | 212 |
| 2006-11-27 | $21.60 | $21.60 | 633 |
| 2006-11-24 | $21.60 | $21.60 | 318 |
| 2006-11-22 | $24.00 | $24.00 | 180 |
| 2006-11-21 | $24.00 | $24.00 | 1,248 |
| 2006-11-20 | $21.60 | $21.60 | 344 |
| 2006-11-17 | $21.60 | $21.60 | 254 |
| 2006-11-16 | $21.60 | $21.60 | 996 |
| 2006-11-15 | $21.60 | $21.60 | 1,128 |
| 2006-11-14 | $24.00 | $24.00 | 5,585 |
| 2006-11-13 | $28.80 | $28.80 | 2,702 |
| 2006-11-10 | $28.80 | $28.80 | 1,579 |
| 2006-11-09 | $28.80 | $28.80 | 696 |
| 2006-11-08 | $24.00 | $24.00 | 19,079 |
| 2006-11-07 | $19.20 | $19.20 | 2,289 |
| 2006-11-06 | $21.60 | $21.60 | 857 |
| 2006-11-03 | $21.60 | $21.60 | 815 |
| 2006-11-02 | $21.60 | $21.60 | 597 |
| 2006-11-01 | $21.60 | $21.60 | 1,346 |
| 2006-10-31 | $24.00 | $24.00 | 1,410 |
| 2006-10-30 | $26.40 | $26.40 | 1,329 |
| 2006-10-27 | $24.00 | $24.00 | 2,646 |
| 2006-10-26 | $24.00 | $24.00 | 1,145 |
| 2006-10-25 | $24.00 | $24.00 | 2,485 |
| 2006-10-24 | $24.00 | $24.00 | 3,700 |
| 2006-10-23 | $24.00 | $24.00 | 4,557 |
| 2006-10-20 | $26.40 | $26.40 | 9,499 |
| 2006-10-19 | $21.60 | $21.60 | 2,888 |
| 2006-10-18 | $21.60 | $21.60 | 4,886 |
| 2006-10-17 | $21.60 | $21.60 | 2,825 |
| 2006-10-16 | $24.00 | $24.00 | 9,740 |
| 2006-10-13 | $21.60 | $21.60 | 7,214 |
| 2006-10-12 | $26.40 | $26.40 | 9,436 |
| 2006-10-11 | $26.40 | $26.40 | 10,960 |
| 2006-10-10 | $45.60 | $45.60 | 949 |
| 2006-10-09 | $55.20 | $55.20 | 658 |
| 2006-10-06 | $64.80 | $64.80 | 250 |
| 2006-10-05 | $69.60 | $69.60 | 151 |
| 2006-10-04 | $64.80 | $64.80 | 502 |
| 2006-10-03 | $60.00 | $60.00 | 0 |
| 2006-10-02 | $60.00 | $60.00 | 25 |
| 2006-09-29 | $60.00 | $60.00 | 0 |
| 2006-09-28 | $60.00 | $60.00 | 43 |
| 2006-09-27 | $55.20 | $55.20 | 25 |
| 2006-09-26 | $55.20 | $55.20 | 118 |
| 2006-09-25 | $60.00 | $60.00 | 34 |
| 2006-09-22 | $60.00 | $60.00 | 175 |
| 2006-09-21 | $55.20 | $55.20 | 58 |
| 2006-09-20 | $60.00 | $60.00 | 130 |
| 2006-09-19 | $60.00 | $60.00 | 63 |
| 2006-09-18 | $64.80 | $64.80 | 138 |
| 2006-09-15 | $64.80 | $64.80 | 14 |
| 2006-09-14 | $60.00 | $60.00 | 194 |
| 2006-09-13 | $60.00 | $60.00 | 42 |
| 2006-09-12 | $62.40 | $62.40 | 47 |
| 2006-09-11 | $64.80 | $64.80 | 93 |
| 2006-09-08 | $64.80 | $64.80 | 50 |
| 2006-09-07 | $60.00 | $60.00 | 758 |
| 2006-09-06 | $60.00 | $60.00 | 17 |
| 2006-09-05 | $64.80 | $64.80 | 64 |
| 2006-09-01 | $64.80 | $64.80 | 46 |
| 2006-08-31 | $69.60 | $69.60 | 22 |
| 2006-08-30 | $69.60 | $69.60 | 56 |
| 2006-08-29 | $69.60 | $69.60 | 231 |
| 2006-08-28 | $72.00 | $72.00 | 20 |
| 2006-08-25 | $67.20 | $67.20 | 58 |
| 2006-08-24 | $67.20 | $67.20 | 2 |
| 2006-08-23 | $72.00 | $72.00 | 468 |
| 2006-08-22 | $69.60 | $69.60 | 385 |
| 2006-08-21 | $69.60 | $69.60 | 318 |
| 2006-08-18 | $81.60 | $81.60 | 1,371 |
| 2006-08-17 | $64.80 | $64.80 | 155 |
| 2006-08-16 | $60.00 | $60.00 | 223 |
| 2006-08-15 | $50.40 | $50.40 | 738 |
| 2006-08-14 | $36.00 | $36.00 | 302 |
| 2006-08-11 | $40.80 | $40.80 | 196 |
| 2006-08-10 | $43.20 | $43.20 | 380 |
| 2006-08-09 | $43.20 | $43.20 | 198 |
| 2006-08-08 | $38.40 | $38.40 | 188 |
| 2006-08-07 | $45.60 | $45.60 | 417 |
| 2006-08-04 | $40.80 | $40.80 | 6 |
| 2006-08-03 | $40.80 | $40.80 | 21 |
| 2006-08-02 | $40.80 | $40.80 | 15 |
| 2006-08-01 | $40.80 | $40.80 | 470 |
| 2006-07-31 | $50.40 | $50.40 | 390 |
| 2006-07-28 | $45.60 | $45.60 | 247 |
| 2006-07-27 | $55.20 | $55.20 | 417 |
| 2006-07-26 | $55.20 | $55.20 | 4 |
| 2006-07-25 | $57.60 | $57.60 | 125 |
| 2006-07-24 | $57.60 | $57.60 | 279 |
| 2006-07-21 | $57.60 | $57.60 | 73 |
| 2006-07-20 | $60.00 | $60.00 | 42 |
| 2006-07-19 | $52.80 | $52.80 | 81 |
| 2006-07-18 | $50.40 | $50.40 | 51 |
| 2006-07-17 | $64.80 | $64.80 | 0 |
| 2006-07-14 | $64.80 | $64.80 | 21 |
| 2006-07-13 | $60.00 | $60.00 | 118 |
| 2006-07-12 | $62.40 | $62.40 | 82 |
| 2006-07-11 | $64.80 | $64.80 | 4 |
| 2006-07-10 | $64.80 | $64.80 | 423 |
| 2006-07-07 | $67.20 | $67.20 | 5 |
| 2006-07-06 | $62.40 | $62.40 | 185 |
| 2006-07-05 | $60.00 | $60.00 | 30 |
| 2006-07-03 | $60.00 | $60.00 | 50 |
| 2006-06-30 | $60.00 | $60.00 | 131 |
| 2006-06-29 | $60.00 | $60.00 | 316 |
| 2006-06-28 | $64.80 | $64.80 | 7 |
| 2006-06-27 | $69.60 | $69.60 | 199 |
| 2006-06-26 | $62.40 | $62.40 | 4 |
| 2006-06-23 | $62.40 | $62.40 | 48 |
| 2006-06-22 | $60.00 | $60.00 | 54 |
| 2006-06-21 | $69.60 | $69.60 | 0 |
| 2006-06-20 | $69.60 | $69.60 | 43 |
| 2006-06-19 | $55.20 | $55.20 | 2 |
| 2006-06-16 | $67.20 | $67.20 | 247 |
| 2006-06-15 | $67.20 | $67.20 | 66 |
| 2006-06-14 | $69.60 | $69.60 | 12 |
| 2006-06-13 | $60.00 | $60.00 | 122 |
| 2006-06-12 | $62.40 | $62.40 | 133 |
| 2006-06-09 | $69.60 | $69.60 | 54 |
| 2006-06-08 | $62.40 | $62.40 | 49 |
| 2006-06-07 | $60.00 | $60.00 | 52 |
| 2006-06-06 | $60.00 | $60.00 | 1 |
| 2006-06-05 | $67.20 | $67.20 | 31 |
| 2006-06-02 | $62.40 | $62.40 | 198 |
| 2006-06-01 | $67.20 | $67.20 | 203 |
| 2006-05-31 | $72.00 | $72.00 | 355 |
| 2006-05-30 | $81.60 | $81.60 | 408 |
| 2006-05-26 | $74.40 | $74.40 | 310 |
| 2006-05-25 | $72.00 | $72.00 | 304 |
| 2006-05-24 | $76.80 | $76.80 | 159 |
| 2006-05-23 | $84.00 | $84.00 | 748 |
| 2006-05-22 | $76.80 | $76.80 | 20 |
| 2006-05-19 | $74.40 | $74.40 | 370 |
| 2006-05-18 | $88.80 | $88.80 | 927 |
| 2006-05-17 | $60.00 | $60.00 | 3,113 |
| 2006-05-16 | $81.60 | $81.60 | 828 |
| 2006-05-15 | $91.20 | $91.20 | 628 |
| 2006-05-12 | $91.20 | $91.20 | 630 |
| 2006-05-11 | $100.80 | $100.80 | 527 |
| 2006-05-10 | $108.00 | $108.00 | 737 |
| 2006-05-09 | $110.40 | $110.40 | 373 |
| 2006-05-08 | $112.80 | $112.80 | 261 |
| 2006-05-05 | $112.80 | $112.80 | 122 |
| 2006-05-04 | $115.20 | $115.20 | 389 |
| 2006-05-03 | $100.80 | $100.80 | 256 |
| 2006-05-02 | $100.80 | $100.80 | 99 |
| 2006-05-01 | $91.20 | $91.20 | 115 |
| 2006-04-28 | $91.20 | $91.20 | 21 |
| 2006-04-27 | $96.00 | $96.00 | 190 |
| 2006-04-26 | $93.60 | $93.60 | 27 |
| 2006-04-25 | $91.20 | $91.20 | 17 |
| 2006-04-24 | $93.60 | $93.60 | 143 |
| 2006-04-21 | $91.20 | $91.20 | 205 |
| 2006-04-20 | $91.20 | $91.20 | 228 |
| 2006-04-19 | $105.60 | $105.60 | 213 |
| 2006-04-18 | $93.60 | $93.60 | 196 |
| 2006-04-17 | $98.40 | $98.40 | 128 |
| 2006-04-13 | $108.00 | $108.00 | 413 |
| 2006-04-12 | $112.80 | $112.80 | 53 |
| 2006-04-11 | $108.00 | $108.00 | 109 |
| 2006-04-10 | $124.80 | $124.80 | 359 |
| 2006-04-07 | $122.40 | $122.40 | 579 |
| 2006-04-06 | $112.80 | $112.80 | 459 |
| 2006-04-05 | $93.60 | $93.60 | 217 |
| 2006-04-04 | $96.00 | $96.00 | 715 |
| 2006-04-03 | $105.60 | $105.60 | 580 |
| 2006-03-31 | $108.00 | $108.00 | 1,324 |
| 2006-03-30 | $136.80 | $136.80 | 177 |
| 2006-03-29 | $129.60 | $129.60 | 184 |
| 2006-03-28 | $136.80 | $136.80 | 147 |
| 2006-03-27 | $129.60 | $129.60 | 1,245 |
| 2006-03-24 | $144.00 | $144.00 | 1,028 |
| 2006-03-23 | $129.60 | $129.60 | 1,622 |
| 2006-03-22 | $105.60 | $105.60 | 1,351 |
| 2006-03-21 | $98.40 | $98.40 | 152 |
| 2006-03-20 | $91.20 | $91.20 | 206 |
| 2006-03-17 | $86.40 | $86.40 | 309 |
| 2006-03-16 | $91.20 | $91.20 | 303 |
| 2006-03-15 | $108.00 | $108.00 | 323 |
| 2006-03-14 | $100.80 | $100.80 | 330 |
| 2006-03-13 | $96.00 | $96.00 | 1,117 |
| 2006-03-10 | $88.80 | $88.80 | 755 |
| 2006-03-09 | $88.80 | $88.80 | 466 |
| 2006-03-08 | $93.60 | $93.60 | 1,307 |
| 2006-03-07 | $103.20 | $103.20 | 1,005 |
| 2006-03-06 | $117.60 | $117.60 | 982 |
| 2006-03-03 | $134.40 | $134.40 | 589 |
| 2006-03-02 | $141.60 | $141.60 | 3,125 |
| 2006-03-01 | $148.80 | $148.80 | 4,354 |
| 2006-02-28 | $84.00 | $84.00 | 695 |
| 2006-02-27 | $86.40 | $86.40 | 1,567 |
| 2006-02-24 | $105.60 | $105.60 | 4,867 |
| 2006-02-23 | $96.00 | $96.00 | 8,057 |
| 2006-02-22 | $108.00 | $108.00 | 5,547 |
| 2006-02-21 | $48.00 | $48.00 | 1,362 |
| 2006-02-17 | $33.60 | $33.60 | 2,988 |
| 2006-02-16 | $21.60 | $21.60 | 0 |
| 2006-02-15 | $21.60 | $21.60 | 9 |
| 2006-02-14 | $21.60 | $21.60 | 0 |
| 2006-02-13 | $21.60 | $21.60 | 18 |
| 2006-02-10 | $26.40 | $26.40 | 17 |
| 2006-02-09 | $24.00 | $24.00 | 121 |
| 2006-02-08 | $24.00 | $24.00 | 78 |
| 2006-02-07 | $24.00 | $24.00 | 136 |
| 2006-02-06 | $24.00 | $24.00 | 13 |
| 2006-02-03 | $26.40 | $26.40 | 18 |
| 2006-02-02 | $24.00 | $24.00 | 0 |
| 2006-02-01 | $26.40 | $26.40 | 23 |
| 2006-01-31 | $24.00 | $24.00 | 57 |
| 2006-01-30 | $24.00 | $24.00 | 0 |
| 2006-01-27 | $24.00 | $24.00 | 0 |
| 2006-01-26 | $24.00 | $24.00 | 267 |
| 2006-01-25 | $24.00 | $24.00 | 83 |
| 2006-01-24 | $24.00 | $24.00 | 4 |
| 2006-01-23 | $24.00 | $24.00 | 110 |
| 2006-01-20 | $26.40 | $26.40 | 84 |
| 2006-01-19 | $26.40 | $26.40 | 500 |
| 2006-01-18 | $26.40 | $26.40 | 608 |
| 2006-01-17 | $26.40 | $26.40 | 67 |
| 2006-01-13 | $24.00 | $24.00 | 42 |
| 2006-01-12 | $24.00 | $24.00 | 0 |
| 2006-01-11 | $24.00 | $24.00 | 8 |
| 2006-01-10 | $24.00 | $24.00 | 38 |
| 2006-01-09 | $24.00 | $24.00 | 4 |
| 2006-01-06 | $24.00 | $24.00 | 69 |
| 2006-01-05 | $24.00 | $24.00 | 14 |
| 2006-01-04 | $24.00 | $24.00 | 0 |
| 2006-01-03 | $24.00 | $24.00 | 3 |