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
- 1997-01-15 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 | $1.19 | $1.19 | 26,500 |
| 2006-12-28 | $1.19 | $1.19 | 8,500 |
| 2006-12-27 | $1.19 | $1.19 | 52,700 |
| 2006-12-26 | $1.11 | $1.11 | 42,200 |
| 2006-12-22 | $1.13 | $1.13 | 73,200 |
| 2006-12-21 | $1.12 | $1.12 | 27,400 |
| 2006-12-20 | $1.16 | $1.16 | 29,200 |
| 2006-12-19 | $1.20 | $1.20 | 39,800 |
| 2006-12-18 | $1.16 | $1.16 | 38,500 |
| 2006-12-15 | $1.17 | $1.17 | 56,800 |
| 2006-12-14 | $1.20 | $1.20 | 35,400 |
| 2006-12-13 | $1.20 | $1.20 | 27,800 |
| 2006-12-12 | $1.20 | $1.20 | 101,900 |
| 2006-12-11 | $1.20 | $1.20 | 25,000 |
| 2006-12-08 | $1.23 | $1.23 | 35,200 |
| 2006-12-07 | $1.19 | $1.19 | 48,800 |
| 2006-12-06 | $1.12 | $1.12 | 34,600 |
| 2006-12-05 | $1.16 | $1.16 | 27,600 |
| 2006-12-04 | $1.20 | $1.20 | 7,400 |
| 2006-12-01 | $1.20 | $1.20 | 4,500 |
| 2006-11-30 | $1.22 | $1.22 | 13,500 |
| 2006-11-29 | $1.19 | $1.19 | 70,900 |
| 2006-11-28 | $1.23 | $1.23 | 52,500 |
| 2006-11-27 | $1.21 | $1.21 | 133,400 |
| 2006-11-24 | $1.22 | $1.22 | 0 |
| 2006-11-22 | $1.22 | $1.22 | 189,300 |
| 2006-11-21 | $1.21 | $1.21 | 18,000 |
| 2006-11-20 | $1.21 | $1.21 | 167,200 |
| 2006-11-17 | $1.21 | $1.21 | 76,000 |
| 2006-11-16 | $1.27 | $1.27 | 76,700 |
| 2006-11-15 | $1.27 | $1.27 | 74,000 |
| 2006-11-14 | $1.27 | $1.27 | 39,500 |
| 2006-11-13 | $1.27 | $1.27 | 41,000 |
| 2006-11-10 | $1.24 | $1.24 | 9,700 |
| 2006-11-09 | $1.23 | $1.23 | 66,600 |
| 2006-11-08 | $1.19 | $1.19 | 30,200 |
| 2006-11-07 | $1.16 | $1.16 | 15,800 |
| 2006-11-06 | $1.14 | $1.14 | 22,100 |
| 2006-11-03 | $1.16 | $1.16 | 35,900 |
| 2006-11-02 | $1.18 | $1.18 | 27,500 |
| 2006-11-01 | $1.21 | $1.21 | 2,900 |
| 2006-10-31 | $1.22 | $1.22 | 61,800 |
| 2006-10-30 | $1.15 | $1.15 | 116,400 |
| 2006-10-27 | $1.19 | $1.19 | 141,700 |
| 2006-10-26 | $1.26 | $1.26 | 53,000 |
| 2006-10-25 | $1.21 | $1.21 | 20,100 |
| 2006-10-24 | $1.26 | $1.26 | 12,500 |
| 2006-10-23 | $1.28 | $1.28 | 22,600 |
| 2006-10-20 | $1.28 | $1.28 | 17,800 |
| 2006-10-19 | $1.33 | $1.33 | 45,200 |
| 2006-10-18 | $1.27 | $1.27 | 29,600 |
| 2006-10-17 | $1.25 | $1.25 | 28,800 |
| 2006-10-16 | $1.32 | $1.32 | 27,000 |
| 2006-10-13 | $1.30 | $1.30 | 51,500 |
| 2006-10-12 | $1.31 | $1.31 | 17,300 |
| 2006-10-11 | $1.31 | $1.31 | 30,800 |
| 2006-10-10 | $1.27 | $1.27 | 42,700 |
| 2006-10-09 | $1.18 | $1.18 | 600 |
| 2006-10-06 | $1.18 | $1.18 | 51,300 |
| 2006-10-05 | $1.21 | $1.21 | 48,000 |
| 2006-10-04 | $1.28 | $1.28 | 14,900 |
| 2006-10-03 | $1.34 | $1.34 | 40,700 |
| 2006-10-02 | $1.20 | $1.20 | 10,500 |
| 2006-09-29 | $1.20 | $1.20 | 13,200 |
| 2006-09-28 | $1.25 | $1.25 | 37,100 |
| 2006-09-27 | $1.29 | $1.29 | 27,000 |
| 2006-09-26 | $1.25 | $1.25 | 178,700 |
| 2006-09-25 | $1.34 | $1.34 | 5,700 |
| 2006-09-22 | $1.37 | $1.37 | 16,000 |
| 2006-09-21 | $1.39 | $1.39 | 35,200 |
| 2006-09-20 | $1.38 | $1.38 | 87,300 |
| 2006-09-19 | $1.35 | $1.35 | 25,100 |
| 2006-09-18 | $1.43 | $1.43 | 111,200 |
| 2006-09-15 | $1.36 | $1.36 | 106,300 |
| 2006-09-14 | $1.44 | $1.44 | 440,100 |
| 2006-09-13 | $1.36 | $1.36 | 85,000 |
| 2006-09-12 | $1.34 | $1.34 | 392,900 |
| 2006-09-11 | $1.29 | $1.29 | 75,800 |
| 2006-09-08 | $1.28 | $1.28 | 23,500 |
| 2006-09-07 | $1.28 | $1.28 | 66,100 |
| 2006-09-06 | $1.35 | $1.35 | 85,300 |
| 2006-09-05 | $1.36 | $1.36 | 91,900 |
| 2006-09-01 | $1.25 | $1.25 | 239,700 |
| 2006-08-31 | $1.20 | $1.20 | 106,800 |
| 2006-08-30 | $1.36 | $1.36 | 203,600 |
| 2006-08-29 | $1.32 | $1.32 | 167,400 |
| 2006-08-28 | $1.28 | $1.28 | 238,500 |
| 2006-08-25 | $1.16 | $1.16 | 73,300 |
| 2006-08-24 | $1.14 | $1.14 | 160,800 |
| 2006-08-23 | $1.18 | $1.18 | 118,600 |
| 2006-08-22 | $1.27 | $1.27 | 354,000 |
| 2006-08-21 | $1.41 | $1.41 | 123,500 |
| 2006-08-18 | $1.46 | $1.46 | 249,100 |
| 2006-08-17 | $1.47 | $1.47 | 569,200 |
| 2006-08-16 | $1.44 | $1.44 | 397,500 |
| 2006-08-15 | $1.29 | $1.29 | 76,600 |
| 2006-08-14 | $1.34 | $1.34 | 106,100 |
| 2006-08-11 | $1.29 | $1.29 | 216,200 |
| 2006-08-10 | $1.29 | $1.29 | 200,600 |
| 2006-08-09 | $1.20 | $1.20 | 103,800 |
| 2006-08-08 | $1.19 | $1.19 | 86,800 |
| 2006-08-07 | $1.23 | $1.23 | 463,300 |
| 2006-08-04 | $1.20 | $1.20 | 307,700 |
| 2006-08-03 | $1.01 | $1.01 | 561,000 |
| 2006-08-02 | $0.97 | $0.97 | 103,600 |
| 2006-08-01 | $1.00 | $1.00 | 57,600 |
| 2006-07-31 | $1.01 | $1.01 | 99,600 |
| 2006-07-28 | $0.97 | $0.97 | 77,400 |
| 2006-07-27 | $0.97 | $0.97 | 134,100 |
| 2006-07-26 | $1.00 | $1.00 | 61,000 |
| 2006-07-25 | $1.01 | $1.01 | 24,300 |
| 2006-07-24 | $1.00 | $1.00 | 52,200 |
| 2006-07-21 | $1.01 | $1.01 | 36,800 |
| 2006-07-20 | $0.95 | $0.95 | 26,400 |
| 2006-07-19 | $0.98 | $0.98 | 55,700 |
| 2006-07-18 | $0.99 | $0.99 | 53,300 |
| 2006-07-17 | $0.95 | $0.95 | 34,200 |
| 2006-07-14 | $0.93 | $0.93 | 39,000 |
| 2006-07-13 | $0.94 | $0.94 | 29,600 |
| 2006-07-12 | $1.00 | $1.00 | 96,400 |
| 2006-07-11 | $0.95 | $0.95 | 48,900 |
| 2006-07-10 | $1.00 | $1.00 | 117,800 |
| 2006-07-07 | $1.05 | $1.05 | 165,100 |
| 2006-07-06 | $1.02 | $1.02 | 151,100 |
| 2006-07-05 | $1.05 | $1.05 | 99,800 |
| 2006-07-03 | $1.12 | $1.12 | 16,200 |
| 2006-06-30 | $1.18 | $1.18 | 93,700 |
| 2006-06-29 | $1.17 | $1.17 | 149,000 |
| 2006-06-28 | $1.08 | $1.08 | 128,800 |
| 2006-06-27 | $1.01 | $1.01 | 64,100 |
| 2006-06-26 | $1.03 | $1.03 | 30,300 |
| 2006-06-23 | $1.04 | $1.04 | 76,600 |
| 2006-06-22 | $1.02 | $1.02 | 78,000 |
| 2006-06-21 | $1.07 | $1.07 | 82,100 |
| 2006-06-20 | $1.09 | $1.09 | 41,700 |
| 2006-06-19 | $1.09 | $1.09 | 339,000 |
| 2006-06-16 | $1.07 | $1.07 | 39,700 |
| 2006-06-15 | $1.05 | $1.05 | 126,200 |
| 2006-06-14 | $1.04 | $1.04 | 63,400 |
| 2006-06-13 | $1.02 | $1.02 | 136,400 |
| 2006-06-12 | $1.10 | $1.10 | 51,700 |
| 2006-06-09 | $1.10 | $1.10 | 84,200 |
| 2006-06-08 | $1.05 | $1.05 | 254,500 |
| 2006-06-07 | $1.07 | $1.07 | 82,900 |
| 2006-06-06 | $1.18 | $1.18 | 97,000 |
| 2006-06-05 | $1.24 | $1.24 | 66,200 |
| 2006-06-02 | $1.24 | $1.24 | 345,900 |
| 2006-06-01 | $1.18 | $1.18 | 457,000 |
| 2006-05-31 | $1.19 | $1.19 | 86,600 |
| 2006-05-30 | $1.20 | $1.20 | 223,500 |
| 2006-05-26 | $1.30 | $1.30 | 173,400 |
| 2006-05-25 | $1.44 | $1.44 | 57,300 |
| 2006-05-24 | $1.46 | $1.46 | 199,400 |
| 2006-05-23 | $1.55 | $1.55 | 75,800 |
| 2006-05-22 | $1.63 | $1.63 | 18,100 |
| 2006-05-19 | $1.61 | $1.61 | 131,600 |
| 2006-05-18 | $1.61 | $1.61 | 73,700 |
| 2006-05-17 | $1.63 | $1.63 | 195,600 |
| 2006-05-16 | $1.62 | $1.62 | 228,900 |
| 2006-05-15 | $1.52 | $1.52 | 428,100 |
| 2006-05-12 | $1.87 | $1.87 | 123,400 |
| 2006-05-11 | $1.91 | $1.91 | 129,900 |
| 2006-05-10 | $1.95 | $1.95 | 161,500 |
| 2006-05-09 | $1.95 | $1.95 | 240,300 |
| 2006-05-08 | $1.97 | $1.97 | 426,700 |
| 2006-05-05 | $1.86 | $1.86 | 296,100 |
| 2006-05-04 | $1.72 | $1.72 | 103,200 |
| 2006-05-03 | $1.70 | $1.70 | 210,500 |
| 2006-05-02 | $1.67 | $1.67 | 349,300 |
| 2006-05-01 | $1.65 | $1.65 | 149,200 |
| 2006-04-28 | $1.62 | $1.62 | 392,300 |
| 2006-04-27 | $1.84 | $1.84 | 667,300 |
| 2006-04-26 | $1.73 | $1.73 | 380,500 |
| 2006-04-25 | $1.47 | $1.47 | 131,200 |
| 2006-04-24 | $1.38 | $1.38 | 132,200 |
| 2006-04-21 | $1.43 | $1.43 | 169,600 |
| 2006-04-20 | $1.30 | $1.30 | 116,300 |
| 2006-04-19 | $1.36 | $1.36 | 63,900 |
| 2006-04-18 | $1.38 | $1.38 | 217,300 |
| 2006-04-17 | $1.36 | $1.36 | 125,800 |
| 2006-04-13 | $1.42 | $1.42 | 121,700 |
| 2006-04-12 | $1.39 | $1.39 | 106,200 |
| 2006-04-11 | $1.39 | $1.39 | 270,400 |
| 2006-04-10 | $1.36 | $1.36 | 333,400 |
| 2006-04-07 | $1.29 | $1.29 | 214,600 |
| 2006-04-06 | $1.28 | $1.28 | 441,600 |
| 2006-04-05 | $1.12 | $1.12 | 163,500 |
| 2006-04-04 | $1.13 | $1.13 | 120,800 |
| 2006-04-03 | $1.06 | $1.06 | 74,600 |
| 2006-03-31 | $1.04 | $1.04 | 157,800 |
| 2006-03-30 | $1.09 | $1.09 | 52,300 |
| 2006-03-29 | $1.11 | $1.11 | 74,300 |
| 2006-03-28 | $1.10 | $1.10 | 102,100 |
| 2006-03-27 | $1.09 | $1.09 | 108,500 |
| 2006-03-24 | $1.17 | $1.17 | 350,900 |
| 2006-03-23 | $1.14 | $1.14 | 172,300 |
| 2006-03-22 | $1.15 | $1.15 | 115,200 |
| 2006-03-21 | $1.13 | $1.13 | 178,400 |
| 2006-03-20 | $1.12 | $1.12 | 431,700 |
| 2006-03-17 | $1.05 | $1.05 | 347,300 |
| 2006-03-16 | $1.20 | $1.20 | 305,500 |
| 2006-03-15 | $1.15 | $1.15 | 852,600 |
| 2006-03-14 | $0.97 | $0.97 | 119,700 |
| 2006-03-13 | $0.94 | $0.94 | 65,000 |
| 2006-03-10 | $0.90 | $0.90 | 39,800 |
| 2006-03-09 | $0.91 | $0.91 | 250,800 |
| 2006-03-08 | $0.90 | $0.90 | 180,000 |
| 2006-03-07 | $0.90 | $0.90 | 672,800 |
| 2006-03-06 | $0.89 | $0.89 | 137,800 |
| 2006-03-03 | $0.87 | $0.87 | 76,300 |
| 2006-03-02 | $0.88 | $0.88 | 10,800 |
| 2006-03-01 | $0.88 | $0.88 | 32,400 |
| 2006-02-28 | $0.88 | $0.88 | 97,200 |
| 2006-02-27 | $0.87 | $0.87 | 0 |
| 2006-02-24 | $0.87 | $0.87 | 11,300 |
| 2006-02-23 | $0.89 | $0.89 | 12,000 |
| 2006-02-22 | $0.89 | $0.89 | 7,200 |
| 2006-02-21 | $0.89 | $0.89 | 83,500 |
| 2006-02-17 | $0.86 | $0.86 | 49,600 |
| 2006-02-16 | $0.87 | $0.87 | 135,800 |
| 2006-02-15 | $0.90 | $0.90 | 270,200 |
| 2006-02-14 | $0.87 | $0.87 | 42,000 |
| 2006-02-13 | $0.88 | $0.88 | 22,000 |
| 2006-02-10 | $0.89 | $0.89 | 41,000 |
| 2006-02-09 | $0.89 | $0.89 | 11,700 |
| 2006-02-08 | $0.89 | $0.89 | 35,700 |
| 2006-02-07 | $0.87 | $0.87 | 2,500 |
| 2006-02-06 | $0.89 | $0.89 | 13,500 |
| 2006-02-03 | $0.87 | $0.87 | 171,500 |
| 2006-02-02 | $0.89 | $0.89 | 30,200 |
| 2006-02-01 | $0.90 | $0.90 | 17,300 |
| 2006-01-31 | $0.84 | $0.84 | 145,800 |
| 2006-01-30 | $0.90 | $0.90 | 33,600 |
| 2006-01-27 | $0.90 | $0.90 | 12,400 |
| 2006-01-26 | $0.89 | $0.89 | 13,300 |
| 2006-01-25 | $0.83 | $0.83 | 45,300 |
| 2006-01-24 | $0.87 | $0.87 | 10,000 |
| 2006-01-23 | $0.90 | $0.90 | 33,200 |
| 2006-01-20 | $0.90 | $0.90 | 12,800 |
| 2006-01-19 | $0.89 | $0.89 | 20,600 |
| 2006-01-18 | $0.90 | $0.90 | 11,800 |
| 2006-01-17 | $0.91 | $0.91 | 35,500 |
| 2006-01-13 | $0.90 | $0.90 | 76,300 |
| 2006-01-12 | $0.90 | $0.90 | 49,300 |
| 2006-01-11 | $0.90 | $0.90 | 113,100 |
| 2006-01-10 | $0.91 | $0.91 | 135,200 |
| 2006-01-09 | $0.94 | $0.94 | 16,300 |
| 2006-01-06 | $0.94 | $0.94 | 31,900 |
| 2006-01-05 | $0.92 | $0.92 | 57,000 |
| 2006-01-04 | $0.93 | $0.93 | 75,700 |
| 2006-01-03 | $0.93 | $0.93 | 267,300 |