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
- 2006-06-02 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 | $14.00 | $14.00 | 65 |
| 2006-12-28 | $14.00 | $14.00 | 121 |
| 2006-12-27 | $16.00 | $16.00 | 10 |
| 2006-12-26 | $15.00 | $15.00 | 50 |
| 2006-12-22 | $15.00 | $15.00 | 1,010 |
| 2006-12-21 | $14.00 | $14.00 | 20 |
| 2006-12-20 | $16.00 | $16.00 | 0 |
| 2006-12-19 | $16.00 | $16.00 | 65 |
| 2006-12-18 | $17.00 | $17.00 | 0 |
| 2006-12-15 | $17.00 | $17.00 | 0 |
| 2006-12-14 | $17.00 | $17.00 | 5 |
| 2006-12-13 | $18.00 | $18.00 | 405 |
| 2006-12-12 | $18.00 | $18.00 | 400 |
| 2006-12-11 | $17.00 | $17.00 | 679 |
| 2006-12-08 | $15.00 | $15.00 | 2,173 |
| 2006-12-07 | $13.00 | $13.00 | 600 |
| 2006-12-06 | $12.00 | $12.00 | 109 |
| 2006-12-05 | $13.00 | $13.00 | 0 |
| 2006-12-04 | $13.00 | $13.00 | 200 |
| 2006-12-01 | $12.00 | $12.00 | 300 |
| 2006-11-30 | $12.00 | $12.00 | 180 |
| 2006-11-29 | $13.00 | $13.00 | 1,245 |
| 2006-11-28 | $10.00 | $10.00 | 400 |
| 2006-11-27 | $10.00 | $10.00 | 410 |
| 2006-11-24 | $11.00 | $11.00 | 43 |
| 2006-11-22 | $11.00 | $11.00 | 400 |
| 2006-11-21 | $11.00 | $11.00 | 12 |
| 2006-11-20 | $11.00 | $11.00 | 65 |
| 2006-11-17 | $11.00 | $11.00 | 0 |
| 2006-11-16 | $11.00 | $11.00 | 1,425 |
| 2006-11-15 | $11.00 | $11.00 | 1,170 |
| 2006-11-14 | $14.00 | $14.00 | 50 |
| 2006-11-13 | $14.00 | $14.00 | 0 |
| 2006-11-10 | $14.00 | $14.00 | 146 |
| 2006-11-09 | $15.00 | $15.00 | 10 |
| 2006-11-08 | $14.00 | $14.00 | 476 |
| 2006-11-07 | $14.00 | $14.00 | 50 |
| 2006-11-06 | $16.00 | $16.00 | 405 |
| 2006-11-03 | $15.00 | $15.00 | 101 |
| 2006-11-02 | $14.00 | $14.00 | 1,990 |
| 2006-11-01 | $17.00 | $17.00 | 2,535 |
| 2006-10-31 | $17.00 | $17.00 | 1,930 |
| 2006-10-30 | $17.00 | $17.00 | 330 |
| 2006-10-27 | $17.00 | $17.00 | 2,572 |
| 2006-10-26 | $14.00 | $14.00 | 280 |
| 2006-10-25 | $12.00 | $12.00 | 2,844 |
| 2006-10-24 | $14.00 | $14.00 | 957 |
| 2006-10-23 | $15.00 | $15.00 | 651 |
| 2006-10-20 | $13.00 | $13.00 | 1,459 |
| 2006-10-19 | $14.00 | $14.00 | 120 |
| 2006-10-18 | $15.00 | $15.00 | 1,528 |
| 2006-10-17 | $14.00 | $14.00 | 2,632 |
| 2006-10-16 | $14.00 | $14.00 | 220 |
| 2006-10-13 | $15.00 | $15.00 | 320 |
| 2006-10-12 | $14.00 | $14.00 | 980 |
| 2006-10-11 | $16.00 | $16.00 | 1,732 |
| 2006-10-10 | $16.00 | $16.00 | 110 |
| 2006-10-09 | $15.00 | $15.00 | 205 |
| 2006-10-06 | $17.00 | $17.00 | 783 |
| 2006-10-05 | $18.00 | $18.00 | 234 |
| 2006-10-04 | $18.00 | $18.00 | 1,437 |
| 2006-10-03 | $18.00 | $18.00 | 49 |
| 2006-10-02 | $17.00 | $17.00 | 433 |
| 2006-09-29 | $20.00 | $20.00 | 3 |
| 2006-09-28 | $19.00 | $19.00 | 0 |
| 2006-09-27 | $19.00 | $19.00 | 42 |
| 2006-09-26 | $19.00 | $19.00 | 192 |
| 2006-09-25 | $21.00 | $21.00 | 129 |
| 2006-09-22 | $20.00 | $20.00 | 134 |
| 2006-09-21 | $20.00 | $20.00 | 31 |
| 2006-09-20 | $20.00 | $20.00 | 6 |
| 2006-09-19 | $20.00 | $20.00 | 10 |
| 2006-09-18 | $18.00 | $18.00 | 33 |
| 2006-09-15 | $18.00 | $18.00 | 510 |
| 2006-09-14 | $21.00 | $21.00 | 9 |
| 2006-09-13 | $21.00 | $21.00 | 159 |
| 2006-09-12 | $21.00 | $21.00 | 99 |
| 2006-09-11 | $21.00 | $21.00 | 5 |
| 2006-09-08 | $18.00 | $18.00 | 114 |
| 2006-09-07 | $19.00 | $19.00 | 1,148 |
| 2006-09-06 | $21.00 | $21.00 | 643 |
| 2006-09-05 | $27.00 | $27.00 | 5 |
| 2006-09-01 | $24.00 | $24.00 | 4 |
| 2006-08-31 | $25.00 | $25.00 | 52 |
| 2006-08-30 | $24.00 | $24.00 | 152 |
| 2006-08-29 | $25.00 | $25.00 | 159 |
| 2006-08-28 | $24.00 | $24.00 | 484 |
| 2006-08-25 | $25.00 | $25.00 | 223 |
| 2006-08-24 | $28.00 | $28.00 | 207 |
| 2006-08-23 | $23.00 | $23.00 | 24 |
| 2006-08-22 | $21.00 | $21.00 | 656 |
| 2006-08-21 | $21.00 | $21.00 | 261 |
| 2006-08-18 | $22.00 | $22.00 | 10 |
| 2006-08-17 | $21.00 | $21.00 | 274 |
| 2006-08-16 | $22.00 | $22.00 | 391 |
| 2006-08-15 | $22.00 | $22.00 | 215 |
| 2006-08-14 | $25.00 | $25.00 | 703 |
| 2006-08-11 | $28.00 | $28.00 | 54 |
| 2006-08-10 | $29.00 | $29.00 | 96 |
| 2006-08-09 | $29.00 | $29.00 | 73 |
| 2006-08-08 | $28.00 | $28.00 | 997 |
| 2006-08-07 | $30.00 | $30.00 | 1,942 |
| 2006-08-04 | $31.00 | $31.00 | 5,542 |
| 2006-08-03 | $30.00 | $30.00 | 0 |
| 2006-08-02 | $30.00 | $30.00 | 0 |
| 2006-08-01 | $30.00 | $30.00 | 90 |
| 2006-07-31 | $33.00 | $33.00 | 0 |
| 2006-07-28 | $33.00 | $33.00 | 25 |
| 2006-07-27 | $33.00 | $33.00 | 0 |
| 2006-07-26 | $33.00 | $33.00 | 310 |
| 2006-07-25 | $31.00 | $31.00 | 0 |
| 2006-07-24 | $31.00 | $31.00 | 0 |
| 2006-07-21 | $31.00 | $31.00 | 10 |
| 2006-07-20 | $28.00 | $28.00 | 32 |
| 2006-07-19 | $28.00 | $28.00 | 345 |
| 2006-07-18 | $30.00 | $30.00 | 5 |
| 2006-07-17 | $30.00 | $30.00 | 74 |
| 2006-07-14 | $28.00 | $28.00 | 200 |
| 2006-07-13 | $28.00 | $28.00 | 88 |
| 2006-07-12 | $28.00 | $28.00 | 174 |
| 2006-07-11 | $32.00 | $32.00 | 58 |
| 2006-07-10 | $31.00 | $31.00 | 283 |
| 2006-07-07 | $30.00 | $30.00 | 990 |
| 2006-07-06 | $25.00 | $25.00 | 25 |
| 2006-07-05 | $25.00 | $25.00 | 92 |
| 2006-07-03 | $23.00 | $23.00 | 0 |
| 2006-06-30 | $23.00 | $23.00 | 16 |
| 2006-06-29 | $25.00 | $25.00 | 0 |
| 2006-06-28 | $25.00 | $25.00 | 176 |
| 2006-06-27 | $25.00 | $25.00 | 200 |
| 2006-06-26 | $25.00 | $25.00 | 85 |
| 2006-06-23 | $25.00 | $25.00 | 350 |
| 2006-06-22 | $27.00 | $27.00 | 210 |
| 2006-06-21 | $26.00 | $26.00 | 712 |
| 2006-06-20 | $30.00 | $30.00 | 0 |
| 2006-06-19 | $30.00 | $30.00 | 0 |
| 2006-06-16 | $30.00 | $30.00 | 20 |
| 2006-06-15 | $30.00 | $30.00 | 0 |
| 2006-06-14 | $30.00 | $30.00 | 0 |
| 2006-06-13 | $30.00 | $30.00 | 0 |
| 2006-06-12 | $30.00 | $30.00 | 0 |
| 2006-06-09 | $30.00 | $30.00 | 0 |
| 2006-06-08 | $30.00 | $30.00 | 2 |
| 2006-06-07 | $30.00 | $30.00 | 45 |
| 2006-06-06 | $28.00 | $28.00 | 20 |
| 2006-06-05 | $30.00 | $30.00 | 0 |
| 2006-06-02 | $30.00 | $30.00 | 40 |