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
- 1996-08-08 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 | $21.12 | $21.12 | 4,338 |
| 2006-12-28 | $21.28 | $21.28 | 6,875 |
| 2006-12-27 | $22.08 | $22.08 | 8,188 |
| 2006-12-26 | $21.44 | $21.44 | 3,588 |
| 2006-12-22 | $21.92 | $21.92 | 3,113 |
| 2006-12-21 | $22.32 | $22.32 | 14,700 |
| 2006-12-20 | $21.60 | $21.60 | 16,113 |
| 2006-12-19 | $21.60 | $21.60 | 14,813 |
| 2006-12-18 | $20.64 | $20.64 | 7,800 |
| 2006-12-15 | $21.12 | $21.12 | 13,288 |
| 2006-12-14 | $19.60 | $19.60 | 3,888 |
| 2006-12-13 | $18.96 | $18.96 | 9,525 |
| 2006-12-12 | $18.56 | $18.56 | 10,125 |
| 2006-12-11 | $18.40 | $18.40 | 5,063 |
| 2006-12-08 | $19.04 | $19.04 | 1,188 |
| 2006-12-07 | $18.96 | $18.96 | 7,575 |
| 2006-12-06 | $19.12 | $19.12 | 9,000 |
| 2006-12-05 | $20.00 | $20.00 | 3,975 |
| 2006-12-04 | $20.16 | $20.16 | 7,513 |
| 2006-12-01 | $20.64 | $20.64 | 938 |
| 2006-11-30 | $20.48 | $20.48 | 5,975 |
| 2006-11-29 | $20.96 | $20.96 | 5,800 |
| 2006-11-28 | $20.16 | $20.16 | 10,800 |
| 2006-11-27 | $20.56 | $20.56 | 14,163 |
| 2006-11-24 | $20.96 | $20.96 | 4,425 |
| 2006-11-22 | $21.20 | $21.20 | 10,438 |
| 2006-11-21 | $20.16 | $20.16 | 9,388 |
| 2006-11-20 | $20.96 | $20.96 | 18,388 |
| 2006-11-17 | $20.40 | $20.40 | 7,150 |
| 2006-11-16 | $20.00 | $20.00 | 8,650 |
| 2006-11-15 | $18.88 | $18.88 | 7,350 |
| 2006-11-14 | $19.28 | $19.28 | 20,225 |
| 2006-11-13 | $19.76 | $19.76 | 8,838 |
| 2006-11-10 | $19.44 | $19.44 | 18,750 |
| 2006-11-09 | $18.72 | $18.72 | 6,138 |
| 2006-11-08 | $18.40 | $18.40 | 14,313 |
| 2006-11-07 | $19.04 | $19.04 | 24,113 |
| 2006-11-06 | $18.96 | $18.96 | 19,800 |
| 2006-11-03 | $18.88 | $18.88 | 19,888 |
| 2006-11-02 | $17.84 | $17.84 | 18,313 |
| 2006-11-01 | $17.36 | $17.36 | 17,300 |
| 2006-10-31 | $16.16 | $16.16 | 22,088 |
| 2006-10-30 | $15.52 | $15.52 | 13,463 |
| 2006-10-27 | $14.72 | $14.72 | 4,775 |
| 2006-10-26 | $14.80 | $14.80 | 15,063 |
| 2006-10-25 | $14.88 | $14.88 | 9,475 |
| 2006-10-24 | $14.56 | $14.56 | 3,188 |
| 2006-10-23 | $15.20 | $15.20 | 6,813 |
| 2006-10-20 | $14.80 | $14.80 | 11,863 |
| 2006-10-19 | $14.40 | $14.40 | 8,513 |
| 2006-10-18 | $14.32 | $14.32 | 7,113 |
| 2006-10-17 | $14.40 | $14.40 | 5,313 |
| 2006-10-16 | $14.48 | $14.48 | 6,950 |
| 2006-10-13 | $14.56 | $14.56 | 13,888 |
| 2006-10-12 | $14.96 | $14.96 | 6,963 |
| 2006-10-11 | $15.12 | $15.12 | 2,075 |
| 2006-10-10 | $15.20 | $15.20 | 4,563 |
| 2006-10-09 | $14.96 | $14.96 | 2,113 |
| 2006-10-06 | $15.28 | $15.28 | 4,525 |
| 2006-10-05 | $14.64 | $14.64 | 14,525 |
| 2006-10-04 | $15.92 | $15.92 | 3,725 |
| 2006-10-03 | $15.12 | $15.12 | 5,163 |
| 2006-10-02 | $16.40 | $16.40 | 6,188 |
| 2006-09-29 | $16.40 | $16.40 | 12,363 |
| 2006-09-28 | $15.92 | $15.92 | 9,150 |
| 2006-09-27 | $15.28 | $15.28 | 12,688 |
| 2006-09-26 | $15.84 | $15.84 | 2,075 |
| 2006-09-25 | $15.92 | $15.92 | 4,363 |
| 2006-09-22 | $16.40 | $16.40 | 1,913 |
| 2006-09-21 | $16.64 | $16.64 | 6,213 |
| 2006-09-20 | $16.80 | $16.80 | 7,625 |
| 2006-09-19 | $17.60 | $17.60 | 4,113 |
| 2006-09-18 | $17.84 | $17.84 | 21,963 |
| 2006-09-15 | $16.40 | $16.40 | 20,500 |
| 2006-09-14 | $15.36 | $15.36 | 9,888 |
| 2006-09-13 | $14.80 | $14.80 | 3,850 |
| 2006-09-12 | $14.56 | $14.56 | 6,113 |
| 2006-09-11 | $14.40 | $14.40 | 3,300 |
| 2006-09-08 | $15.04 | $15.04 | 1,700 |
| 2006-09-07 | $15.20 | $15.20 | 5,575 |
| 2006-09-06 | $15.12 | $15.12 | 4,250 |
| 2006-09-05 | $15.04 | $15.04 | 3,625 |
| 2006-09-01 | $14.80 | $14.80 | 5,038 |
| 2006-08-31 | $14.00 | $14.00 | 2,850 |
| 2006-08-30 | $14.16 | $14.16 | 9,538 |
| 2006-08-29 | $13.20 | $13.20 | 3,550 |
| 2006-08-28 | $12.80 | $12.80 | 8,363 |
| 2006-08-25 | $13.20 | $13.20 | 4,613 |
| 2006-08-24 | $12.64 | $12.64 | 4,375 |
| 2006-08-23 | $12.40 | $12.40 | 7,288 |
| 2006-08-22 | $11.28 | $11.28 | 6,525 |
| 2006-08-21 | $11.20 | $11.20 | 4,925 |
| 2006-08-18 | $11.04 | $11.04 | 10,213 |
| 2006-08-17 | $11.12 | $11.12 | 11,513 |
| 2006-08-16 | $12.40 | $12.40 | 3,600 |
| 2006-08-15 | $12.96 | $12.96 | 1,438 |
| 2006-08-14 | $12.80 | $12.80 | 1,250 |
| 2006-08-11 | $12.80 | $12.80 | 7,200 |
| 2006-08-10 | $13.04 | $13.04 | 550 |
| 2006-08-09 | $13.04 | $13.04 | 5,600 |
| 2006-08-08 | $13.28 | $13.28 | 2,313 |
| 2006-08-07 | $13.60 | $13.60 | 2,375 |
| 2006-08-04 | $14.00 | $14.00 | 3,025 |
| 2006-08-03 | $13.68 | $13.68 | 3,438 |
| 2006-08-02 | $13.20 | $13.20 | 4,963 |
| 2006-08-01 | $11.84 | $11.84 | 2,313 |
| 2006-07-31 | $12.00 | $12.00 | 6,038 |
| 2006-07-28 | $11.76 | $11.76 | 3,738 |
| 2006-07-27 | $11.20 | $11.20 | 3,500 |
| 2006-07-26 | $11.76 | $11.76 | 1,288 |
| 2006-07-25 | $12.00 | $12.00 | 2,538 |
| 2006-07-24 | $11.20 | $11.20 | 6,175 |
| 2006-07-21 | $12.00 | $12.00 | 7,963 |
| 2006-07-20 | $12.96 | $12.96 | 3,138 |
| 2006-07-19 | $13.36 | $13.36 | 5,225 |
| 2006-07-18 | $13.60 | $13.60 | 7,775 |
| 2006-07-17 | $14.00 | $14.00 | 2,238 |
| 2006-07-14 | $14.08 | $14.08 | 12,988 |
| 2006-07-13 | $14.08 | $14.08 | 8,438 |
| 2006-07-12 | $14.00 | $14.00 | 10,338 |
| 2006-07-11 | $13.52 | $13.52 | 16,925 |
| 2006-07-10 | $12.88 | $12.88 | 35,075 |
| 2006-07-07 | $14.80 | $14.80 | 5,750 |
| 2006-07-06 | $15.44 | $15.44 | 11,075 |
| 2006-07-05 | $15.44 | $15.44 | 1,050 |
| 2006-07-03 | $15.68 | $15.68 | 4,338 |
| 2006-06-30 | $15.60 | $15.60 | 3,975 |
| 2006-06-29 | $16.00 | $16.00 | 6,800 |
| 2006-06-28 | $15.28 | $15.28 | 12,025 |
| 2006-06-27 | $16.24 | $16.24 | 2,500 |
| 2006-06-26 | $16.64 | $16.64 | 3,088 |
| 2006-06-23 | $16.56 | $16.56 | 3,900 |
| 2006-06-22 | $16.40 | $16.40 | 938 |
| 2006-06-21 | $16.96 | $16.96 | 8,225 |
| 2006-06-20 | $16.00 | $16.00 | 2,663 |
| 2006-06-19 | $16.72 | $16.72 | 2,150 |
| 2006-06-16 | $16.40 | $16.40 | 8,488 |
| 2006-06-15 | $16.08 | $16.08 | 3,875 |
| 2006-06-14 | $15.04 | $15.04 | 6,888 |
| 2006-06-13 | $15.20 | $15.20 | 15,538 |
| 2006-06-12 | $17.20 | $17.20 | 2,838 |
| 2006-06-09 | $17.52 | $17.52 | 9,675 |
| 2006-06-08 | $17.20 | $17.20 | 25,413 |
| 2006-06-07 | $18.32 | $18.32 | 8,375 |
| 2006-06-06 | $18.72 | $18.72 | 5,200 |
| 2006-06-05 | $17.60 | $17.60 | 788 |
| 2006-06-02 | $17.20 | $17.20 | 3,263 |
| 2006-06-01 | $17.52 | $17.52 | 7,675 |
| 2006-05-31 | $18.72 | $18.72 | 3,075 |
| 2006-05-30 | $17.20 | $17.20 | 3,900 |
| 2006-05-26 | $17.76 | $17.76 | 6,025 |
| 2006-05-25 | $18.40 | $18.40 | 1,875 |
| 2006-05-24 | $18.40 | $18.40 | 3,700 |
| 2006-05-23 | $18.96 | $18.96 | 3,313 |
| 2006-05-22 | $18.00 | $18.00 | 3,838 |
| 2006-05-19 | $17.60 | $17.60 | 16,563 |
| 2006-05-18 | $18.88 | $18.88 | 6,463 |
| 2006-05-17 | $17.76 | $17.76 | 7,138 |
| 2006-05-16 | $17.60 | $17.60 | 14,463 |
| 2006-05-15 | $17.84 | $17.84 | 20,925 |
| 2006-05-12 | $18.64 | $18.64 | 23,938 |
| 2006-05-11 | $20.88 | $20.88 | 44,025 |
| 2006-05-10 | $22.00 | $22.00 | 5,875 |
| 2006-05-09 | $22.64 | $22.64 | 7,713 |
| 2006-05-08 | $22.72 | $22.72 | 12,713 |
| 2006-05-05 | $22.96 | $22.96 | 32,438 |
| 2006-05-04 | $22.80 | $22.80 | 28,513 |
| 2006-05-03 | $21.60 | $21.60 | 20,888 |
| 2006-05-02 | $22.32 | $22.32 | 21,650 |
| 2006-05-01 | $22.72 | $22.72 | 40,388 |
| 2006-04-28 | $22.24 | $22.24 | 67,338 |
| 2006-04-27 | $20.80 | $20.80 | 30,100 |
| 2006-04-26 | $20.80 | $20.80 | 22,663 |
| 2006-04-25 | $20.72 | $20.72 | 16,888 |
| 2006-04-24 | $21.92 | $21.92 | 5,775 |
| 2006-04-21 | $21.84 | $21.84 | 14,413 |
| 2006-04-20 | $22.80 | $22.80 | 11,213 |
| 2006-04-19 | $22.80 | $22.80 | 11,750 |
| 2006-04-18 | $23.60 | $23.60 | 30,350 |
| 2006-04-17 | $22.64 | $22.64 | 13,275 |
| 2006-04-13 | $21.44 | $21.44 | 6,063 |
| 2006-04-12 | $21.20 | $21.20 | 9,288 |
| 2006-04-11 | $21.60 | $21.60 | 23,363 |
| 2006-04-10 | $22.96 | $22.96 | 18,050 |
| 2006-04-07 | $23.60 | $23.60 | 19,813 |
| 2006-04-06 | $21.84 | $21.84 | 23,538 |
| 2006-04-05 | $20.16 | $20.16 | 13,013 |
| 2006-04-04 | $20.40 | $20.40 | 20,500 |
| 2006-04-03 | $20.80 | $20.80 | 12,963 |
| 2006-03-31 | $20.00 | $20.00 | 25,913 |
| 2006-03-30 | $19.68 | $19.68 | 18,550 |
| 2006-03-29 | $21.04 | $21.04 | 42,763 |
| 2006-03-28 | $20.80 | $20.80 | 65,925 |
| 2006-03-27 | $19.84 | $19.84 | 35,825 |
| 2006-03-24 | $17.12 | $17.12 | 17,075 |
| 2006-03-23 | $16.80 | $16.80 | 21,000 |
| 2006-03-22 | $16.48 | $16.48 | 9,113 |
| 2006-03-21 | $16.40 | $16.40 | 8,963 |
| 2006-03-20 | $16.56 | $16.56 | 19,275 |
| 2006-03-17 | $16.80 | $16.80 | 34,013 |
| 2006-03-16 | $18.00 | $18.00 | 37,425 |
| 2006-03-15 | $20.24 | $20.24 | 25,800 |
| 2006-03-14 | $20.56 | $20.56 | 51,125 |
| 2006-03-13 | $19.12 | $19.12 | 25,000 |
| 2006-03-10 | $17.20 | $17.20 | 11,263 |
| 2006-03-09 | $16.16 | $16.16 | 12,638 |
| 2006-03-08 | $16.16 | $16.16 | 17,788 |
| 2006-03-07 | $16.72 | $16.72 | 6,350 |
| 2006-03-06 | $16.40 | $16.40 | 11,975 |
| 2006-03-03 | $16.08 | $16.08 | 22,888 |
| 2006-03-02 | $15.28 | $15.28 | 7,238 |
| 2006-03-01 | $15.12 | $15.12 | 16,363 |
| 2006-02-28 | $15.12 | $15.12 | 15,963 |
| 2006-02-27 | $14.88 | $14.88 | 29,800 |
| 2006-02-24 | $13.28 | $13.28 | 28,825 |
| 2006-02-23 | $12.40 | $12.40 | 31,300 |
| 2006-02-22 | $11.76 | $11.76 | 22,925 |
| 2006-02-21 | $12.48 | $12.48 | 25,100 |
| 2006-02-17 | $12.40 | $12.40 | 3,688 |
| 2006-02-16 | $12.80 | $12.80 | 14,238 |
| 2006-02-15 | $12.64 | $12.64 | 16,263 |
| 2006-02-14 | $13.20 | $13.20 | 19,663 |
| 2006-02-13 | $12.88 | $12.88 | 52,575 |
| 2006-02-10 | $12.24 | $12.24 | 27,350 |
| 2006-02-09 | $11.52 | $11.52 | 55,438 |
| 2006-02-08 | $10.72 | $10.72 | 13,650 |
| 2006-02-07 | $10.40 | $10.40 | 3,513 |
| 2006-02-06 | $10.40 | $10.40 | 6,138 |
| 2006-02-03 | $10.56 | $10.56 | 7,738 |
| 2006-02-02 | $10.48 | $10.48 | 23,838 |
| 2006-02-01 | $10.96 | $10.96 | 10,588 |
| 2006-01-31 | $11.36 | $11.36 | 24,138 |
| 2006-01-30 | $11.04 | $11.04 | 33,163 |
| 2006-01-27 | $10.00 | $10.00 | 35,800 |
| 2006-01-26 | $9.12 | $9.12 | 21,850 |
| 2006-01-25 | $8.56 | $8.56 | 16,525 |
| 2006-01-24 | $8.40 | $8.40 | 7,663 |
| 2006-01-23 | $8.40 | $8.40 | 12,713 |
| 2006-01-20 | $8.16 | $8.16 | 7,325 |
| 2006-01-19 | $8.40 | $8.40 | 21,100 |
| 2006-01-18 | $8.08 | $8.08 | 16,475 |
| 2006-01-17 | $7.76 | $7.76 | 7,313 |
| 2006-01-13 | $7.44 | $7.44 | 19,038 |
| 2006-01-12 | $7.60 | $7.60 | 25,088 |
| 2006-01-11 | $7.44 | $7.44 | 6,850 |
| 2006-01-10 | $7.44 | $7.44 | 12,725 |
| 2006-01-09 | $7.44 | $7.44 | 5,913 |
| 2006-01-06 | $7.20 | $7.20 | 1,563 |
| 2006-01-05 | $7.12 | $7.12 | 1,688 |
| 2006-01-04 | $7.12 | $7.12 | 4,100 |
| 2006-01-03 | $6.40 | $6.40 | 125 |