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
- 1999-01-11 to 2026-08-28
- 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 | $12.50 | $12.50 | 575 |
| 2006-12-28 | $13.00 | $13.00 | 47 |
| 2006-12-27 | $12.50 | $12.50 | 295 |
| 2006-12-26 | $12.50 | $12.50 | 140 |
| 2006-12-22 | $13.00 | $13.00 | 362 |
| 2006-12-21 | $12.75 | $12.75 | 532 |
| 2006-12-20 | $13.00 | $13.00 | 2,319 |
| 2006-12-19 | $13.50 | $13.50 | 7,168 |
| 2006-12-18 | $13.50 | $13.50 | 22 |
| 2006-12-15 | $12.50 | $12.50 | 36 |
| 2006-12-14 | $13.00 | $13.00 | 236 |
| 2006-12-13 | $13.00 | $13.00 | 120 |
| 2006-12-12 | $13.50 | $13.50 | 1,248 |
| 2006-12-11 | $13.00 | $13.00 | 260 |
| 2006-12-08 | $13.50 | $13.50 | 1,102 |
| 2006-12-07 | $13.75 | $13.75 | 440 |
| 2006-12-06 | $13.00 | $13.00 | 0 |
| 2006-12-05 | $13.00 | $13.00 | 457 |
| 2006-12-04 | $13.00 | $13.00 | 897 |
| 2006-12-01 | $13.50 | $13.50 | 116 |
| 2006-11-30 | $13.00 | $13.00 | 271 |
| 2006-11-29 | $13.00 | $13.00 | 499 |
| 2006-11-28 | $14.00 | $14.00 | 2,324 |
| 2006-11-27 | $14.50 | $14.50 | 190 |
| 2006-11-24 | $15.00 | $15.00 | 900 |
| 2006-11-22 | $14.00 | $14.00 | 144 |
| 2006-11-21 | $13.50 | $13.50 | 1,992 |
| 2006-11-20 | $12.50 | $12.50 | 2,102 |
| 2006-11-17 | $12.50 | $12.50 | 1,213 |
| 2006-11-16 | $12.35 | $12.35 | 1,420 |
| 2006-11-15 | $12.50 | $12.50 | 2,792 |
| 2006-11-14 | $12.35 | $12.35 | 20 |
| 2006-11-13 | $12.45 | $12.45 | 1,195 |
| 2006-11-10 | $12.35 | $12.35 | 68 |
| 2006-11-09 | $12.50 | $12.50 | 572 |
| 2006-11-08 | $12.50 | $12.50 | 890 |
| 2006-11-07 | $12.50 | $12.50 | 200 |
| 2006-11-06 | $12.50 | $12.50 | 200 |
| 2006-11-03 | $12.75 | $12.75 | 340 |
| 2006-11-02 | $13.00 | $13.00 | 319 |
| 2006-11-01 | $13.50 | $13.50 | 320 |
| 2006-10-31 | $12.50 | $12.50 | 318 |
| 2006-10-30 | $12.50 | $12.50 | 60 |
| 2006-10-27 | $12.50 | $12.50 | 0 |
| 2006-10-26 | $12.50 | $12.50 | 682 |
| 2006-10-25 | $13.00 | $13.00 | 230 |
| 2006-10-24 | $13.25 | $13.25 | 1,460 |
| 2006-10-23 | $13.25 | $13.25 | 300 |
| 2006-10-20 | $13.50 | $13.50 | 700 |
| 2006-10-19 | $13.75 | $13.75 | 680 |
| 2006-10-18 | $13.25 | $13.25 | 2,742 |
| 2006-10-17 | $13.25 | $13.25 | 1,090 |
| 2006-10-16 | $13.25 | $13.25 | 760 |
| 2006-10-13 | $14.00 | $14.00 | 519 |
| 2006-10-12 | $15.00 | $15.00 | 282 |
| 2006-10-11 | $14.00 | $14.00 | 0 |
| 2006-10-10 | $14.00 | $14.00 | 280 |
| 2006-10-09 | $14.00 | $14.00 | 120 |
| 2006-10-06 | $14.50 | $14.50 | 140 |
| 2006-10-05 | $15.00 | $15.00 | 200 |
| 2006-10-04 | $15.00 | $15.00 | 1,119 |
| 2006-10-03 | $15.50 | $15.50 | 20 |
| 2006-10-02 | $15.50 | $15.50 | 330 |
| 2006-09-29 | $15.00 | $15.00 | 260 |
| 2006-09-28 | $14.75 | $14.75 | 72 |
| 2006-09-27 | $14.50 | $14.50 | 1,440 |
| 2006-09-26 | $14.50 | $14.50 | 911 |
| 2006-09-25 | $12.75 | $12.75 | 700 |
| 2006-09-22 | $12.75 | $12.75 | 600 |
| 2006-09-21 | $12.50 | $12.50 | 999 |
| 2006-09-20 | $12.00 | $12.00 | 1,153 |
| 2006-09-19 | $11.75 | $11.75 | 160 |
| 2006-09-18 | $11.75 | $11.75 | 1,552 |
| 2006-09-15 | $12.50 | $12.50 | 3,516 |
| 2006-09-14 | $13.50 | $13.50 | 1,050 |
| 2006-09-13 | $13.50 | $13.50 | 151 |
| 2006-09-12 | $14.50 | $14.50 | 10 |
| 2006-09-11 | $14.00 | $14.00 | 620 |
| 2006-09-08 | $14.00 | $14.00 | 140 |
| 2006-09-07 | $14.00 | $14.00 | 482 |
| 2006-09-06 | $13.50 | $13.50 | 293 |
| 2006-09-05 | $13.50 | $13.50 | 1,589 |
| 2006-09-01 | $14.00 | $14.00 | 1,555 |
| 2006-08-31 | $14.25 | $14.25 | 670 |
| 2006-08-30 | $14.50 | $14.50 | 100 |
| 2006-08-29 | $14.50 | $14.50 | 649 |
| 2006-08-28 | $15.00 | $15.00 | 30 |
| 2006-08-25 | $15.00 | $15.00 | 15 |
| 2006-08-24 | $15.00 | $15.00 | 246 |
| 2006-08-23 | $14.50 | $14.50 | 359 |
| 2006-08-22 | $14.50 | $14.50 | 200 |
| 2006-08-21 | $16.00 | $16.00 | 10 |
| 2006-08-18 | $14.50 | $14.50 | 364 |
| 2006-08-17 | $15.00 | $15.00 | 956 |
| 2006-08-16 | $14.50 | $14.50 | 846 |
| 2006-08-15 | $15.50 | $15.50 | 1,402 |
| 2006-08-14 | $16.50 | $16.50 | 1,227 |
| 2006-08-11 | $16.50 | $16.50 | 0 |
| 2006-08-10 | $16.50 | $16.50 | 80 |
| 2006-08-09 | $16.50 | $16.50 | 0 |
| 2006-08-08 | $16.50 | $16.50 | 220 |
| 2006-08-07 | $18.00 | $18.00 | 100 |
| 2006-08-04 | $17.50 | $17.50 | 636 |
| 2006-08-03 | $17.50 | $17.50 | 634 |
| 2006-08-02 | $17.50 | $17.50 | 85 |
| 2006-08-01 | $17.50 | $17.50 | 1,204 |
| 2006-07-31 | $16.50 | $16.50 | 1,058 |
| 2006-07-28 | $17.50 | $17.50 | 0 |
| 2006-07-27 | $17.50 | $17.50 | 126 |
| 2006-07-26 | $17.50 | $17.50 | 443 |
| 2006-07-25 | $19.00 | $19.00 | 487 |
| 2006-07-24 | $18.00 | $18.00 | 2,471 |
| 2006-07-21 | $17.50 | $17.50 | 306 |
| 2006-07-20 | $18.00 | $18.00 | 206 |
| 2006-07-19 | $17.50 | $17.50 | 646 |
| 2006-07-18 | $19.00 | $19.00 | 60 |
| 2006-07-17 | $19.00 | $19.00 | 324 |
| 2006-07-14 | $17.00 | $17.00 | 270 |
| 2006-07-13 | $18.00 | $18.00 | 166 |
| 2006-07-12 | $18.00 | $18.00 | 70 |
| 2006-07-11 | $18.00 | $18.00 | 57 |
| 2006-07-10 | $19.00 | $19.00 | 610 |
| 2006-07-07 | $15.50 | $15.50 | 1,123 |
| 2006-07-06 | $17.00 | $17.00 | 2,141 |
| 2006-07-05 | $17.55 | $17.55 | 0 |
| 2006-07-03 | $17.55 | $17.55 | 947 |
| 2006-06-30 | $18.50 | $18.50 | 449 |
| 2006-06-29 | $17.55 | $17.55 | 137 |
| 2006-06-28 | $19.00 | $19.00 | 2,288 |
| 2006-06-27 | $19.50 | $19.50 | 734 |
| 2006-06-26 | $20.00 | $20.00 | 510 |
| 2006-06-23 | $22.50 | $22.50 | 1,086 |
| 2006-06-22 | $20.00 | $20.00 | 2 |
| 2006-06-21 | $20.00 | $20.00 | 600 |
| 2006-06-20 | $23.25 | $23.25 | 941 |
| 2006-06-19 | $23.00 | $23.00 | 842 |
| 2006-06-16 | $21.50 | $21.50 | 100 |
| 2006-06-15 | $20.00 | $20.00 | 2,043 |
| 2006-06-14 | $20.00 | $20.00 | 750 |
| 2006-06-13 | $20.50 | $20.50 | 1,942 |
| 2006-06-12 | $22.50 | $22.50 | 1,854 |
| 2006-06-09 | $25.00 | $25.00 | 1,330 |
| 2006-06-08 | $25.50 | $25.50 | 1,004 |
| 2006-06-07 | $26.00 | $26.00 | 2,138 |
| 2006-06-06 | $26.50 | $26.50 | 5,655 |
| 2006-06-05 | $28.00 | $28.00 | 11,316 |
| 2006-06-02 | $25.50 | $25.50 | 953 |
| 2006-06-01 | $24.00 | $24.00 | 1,302 |
| 2006-05-31 | $25.00 | $25.00 | 1,596 |
| 2006-05-30 | $22.50 | $22.50 | 80 |
| 2006-05-26 | $21.25 | $21.25 | 3,092 |
| 2006-05-25 | $23.15 | $23.15 | 3,898 |
| 2006-05-24 | $23.00 | $23.00 | 1,720 |
| 2006-05-23 | $22.50 | $22.50 | 1,990 |
| 2006-05-22 | $20.50 | $20.50 | 882 |
| 2006-05-19 | $21.00 | $21.00 | 560 |
| 2006-05-18 | $20.50 | $20.50 | 766 |
| 2006-05-17 | $21.00 | $21.00 | 1,834 |
| 2006-05-16 | $22.50 | $22.50 | 826 |
| 2006-05-15 | $23.50 | $23.50 | 840 |
| 2006-05-12 | $23.50 | $23.50 | 1,424 |
| 2006-05-11 | $23.50 | $23.50 | 4,140 |
| 2006-05-10 | $24.00 | $24.00 | 1,405 |
| 2006-05-09 | $24.00 | $24.00 | 563 |
| 2006-05-08 | $24.00 | $24.00 | 921 |
| 2006-05-05 | $23.00 | $23.00 | 3,046 |
| 2006-05-04 | $21.00 | $21.00 | 2,526 |
| 2006-05-03 | $21.00 | $21.00 | 2,827 |
| 2006-05-02 | $20.00 | $20.00 | 1,198 |
| 2006-05-01 | $19.00 | $19.00 | 3,506 |
| 2006-04-28 | $21.00 | $21.00 | 1,986 |
| 2006-04-27 | $21.50 | $21.50 | 1,088 |
| 2006-04-26 | $23.00 | $23.00 | 1,151 |
| 2006-04-25 | $22.50 | $22.50 | 769 |
| 2006-04-24 | $23.50 | $23.50 | 618 |
| 2006-04-21 | $23.00 | $23.00 | 681 |
| 2006-04-20 | $24.00 | $24.00 | 3,010 |
| 2006-04-19 | $21.50 | $21.50 | 766 |
| 2006-04-18 | $21.50 | $21.50 | 812 |
| 2006-04-17 | $22.50 | $22.50 | 1,463 |
| 2006-04-13 | $23.00 | $23.00 | 18 |
| 2006-04-12 | $23.00 | $23.00 | 1,876 |
| 2006-04-11 | $21.00 | $21.00 | 1,828 |
| 2006-04-10 | $22.50 | $22.50 | 3,471 |
| 2006-04-07 | $24.50 | $24.50 | 6,205 |
| 2006-04-06 | $20.00 | $20.00 | 2,878 |
| 2006-04-05 | $20.00 | $20.00 | 4,728 |
| 2006-04-04 | $20.50 | $20.50 | 5,198 |
| 2006-04-03 | $21.00 | $21.00 | 5,940 |
| 2006-03-31 | $25.00 | $25.00 | 5,510 |
| 2006-03-30 | $23.00 | $23.00 | 8,277 |
| 2006-03-29 | $28.50 | $28.50 | 6,654 |
| 2006-03-28 | $31.50 | $31.50 | 6,370 |
| 2006-03-27 | $35.00 | $35.00 | 10,100 |
| 2006-03-24 | $32.50 | $32.50 | 5,214 |
| 2006-03-23 | $29.00 | $29.00 | 6,211 |
| 2006-03-22 | $32.50 | $32.50 | 17,971 |
| 2006-03-21 | $28.00 | $28.00 | 19,518 |
| 2006-03-20 | $23.00 | $23.00 | 7,431 |
| 2006-03-17 | $21.00 | $21.00 | 2,771 |
| 2006-03-16 | $21.50 | $21.50 | 6,397 |
| 2006-03-15 | $20.50 | $20.50 | 4,958 |
| 2006-03-14 | $22.50 | $22.50 | 18,755 |
| 2006-03-13 | $16.50 | $16.50 | 3,016 |
| 2006-03-10 | $17.00 | $17.00 | 2,379 |
| 2006-03-09 | $17.00 | $17.00 | 3,564 |
| 2006-03-08 | $17.00 | $17.00 | 9,128 |
| 2006-03-07 | $16.45 | $16.45 | 4,158 |
| 2006-03-06 | $17.50 | $17.50 | 7,808 |
| 2006-03-03 | $15.50 | $15.50 | 2,797 |
| 2006-03-02 | $14.50 | $14.50 | 5,536 |
| 2006-03-01 | $13.50 | $13.50 | 2,365 |
| 2006-02-28 | $13.50 | $13.50 | 222 |
| 2006-02-27 | $13.75 | $13.75 | 699 |
| 2006-02-24 | $14.00 | $14.00 | 1,453 |
| 2006-02-23 | $13.10 | $13.10 | 1,531 |
| 2006-02-22 | $14.00 | $14.00 | 582 |
| 2006-02-21 | $14.00 | $14.00 | 2,454 |
| 2006-02-17 | $14.50 | $14.50 | 3,709 |
| 2006-02-16 | $13.50 | $13.50 | 1,826 |
| 2006-02-15 | $13.50 | $13.50 | 499 |
| 2006-02-14 | $13.75 | $13.75 | 601 |
| 2006-02-13 | $13.75 | $13.75 | 1,782 |
| 2006-02-10 | $14.40 | $14.40 | 1,827 |
| 2006-02-09 | $13.50 | $13.50 | 2,619 |
| 2006-02-08 | $12.50 | $12.50 | 410 |
| 2006-02-07 | $12.50 | $12.50 | 2,950 |
| 2006-02-06 | $13.00 | $13.00 | 1,124 |
| 2006-02-03 | $12.50 | $12.50 | 2,450 |
| 2006-02-02 | $13.00 | $13.00 | 6,835 |
| 2006-02-01 | $14.00 | $14.00 | 2,655 |
| 2006-01-31 | $14.25 | $14.25 | 4,616 |
| 2006-01-30 | $15.50 | $15.50 | 9,799 |
| 2006-01-27 | $14.50 | $14.50 | 1,834 |
| 2006-01-26 | $12.50 | $12.50 | 4,668 |
| 2006-01-25 | $12.00 | $12.00 | 7,131 |
| 2006-01-24 | $13.50 | $13.50 | 5,806 |
| 2006-01-23 | $17.00 | $17.00 | 29,375 |
| 2006-01-20 | $16.00 | $16.00 | 37,873 |
| 2006-01-19 | $12.00 | $12.00 | 20,424 |
| 2006-01-18 | $11.25 | $11.25 | 5,166 |
| 2006-01-17 | $10.75 | $10.75 | 4,228 |
| 2006-01-13 | $10.50 | $10.50 | 1,920 |
| 2006-01-12 | $10.50 | $10.50 | 1,270 |
| 2006-01-11 | $9.50 | $9.50 | 300 |
| 2006-01-10 | $9.00 | $9.00 | 3,013 |
| 2006-01-09 | $9.75 | $9.75 | 560 |
| 2006-01-06 | $9.50 | $9.50 | 1,083 |
| 2006-01-05 | $9.50 | $9.50 | 0 |
| 2006-01-04 | $9.50 | $9.50 | 0 |
| 2006-01-03 | $9.50 | $9.50 | 560 |