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
- 1995-05-05 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 | $14.32 | $14.32 | 4,100 |
| 2006-12-28 | $14.29 | $14.29 | 5,600 |
| 2006-12-27 | $14.17 | $14.17 | 3,700 |
| 2006-12-26 | $14.20 | $14.20 | 5,000 |
| 2006-12-22 | $14.10 | $14.10 | 19,000 |
| 2006-12-21 | $14.29 | $14.29 | 16,100 |
| 2006-12-20 | $13.38 | $13.38 | 2,400 |
| 2006-12-19 | $13.10 | $13.10 | 1,000 |
| 2006-12-18 | $13.10 | $13.10 | 3,300 |
| 2006-12-15 | $13.11 | $13.11 | 6,300 |
| 2006-12-14 | $13.03 | $13.03 | 1,600 |
| 2006-12-13 | $13.01 | $13.01 | 700 |
| 2006-12-12 | $13.03 | $13.03 | 5,500 |
| 2006-12-11 | $13.02 | $13.02 | 500 |
| 2006-12-08 | $13.04 | $13.04 | 2,900 |
| 2006-12-07 | $13.00 | $13.00 | 1,000 |
| 2006-12-06 | $13.00 | $13.00 | 800 |
| 2006-12-05 | $13.11 | $13.11 | 300 |
| 2006-12-04 | $13.01 | $13.01 | 16,600 |
| 2006-12-01 | $13.00 | $13.00 | 3,000 |
| 2006-11-30 | $13.05 | $13.05 | 24,200 |
| 2006-11-29 | $13.00 | $13.00 | 1,400 |
| 2006-11-28 | $13.00 | $13.00 | 2,500 |
| 2006-11-27 | $13.02 | $13.02 | 10,800 |
| 2006-11-24 | $13.01 | $13.01 | 200 |
| 2006-11-22 | $13.03 | $13.03 | 2,200 |
| 2006-11-21 | $13.03 | $13.03 | 3,900 |
| 2006-11-20 | $13.00 | $13.00 | 5,400 |
| 2006-11-17 | $13.00 | $13.00 | 5,500 |
| 2006-11-16 | $13.00 | $13.00 | 900 |
| 2006-11-15 | $13.00 | $13.00 | 5,900 |
| 2006-11-14 | $13.10 | $13.10 | 1,000 |
| 2006-11-13 | $13.00 | $13.00 | 2,500 |
| 2006-11-10 | $13.11 | $13.11 | 300 |
| 2006-11-09 | $13.01 | $13.01 | 1,200 |
| 2006-11-08 | $13.05 | $13.05 | 500 |
| 2006-11-07 | $13.16 | $13.16 | 8,900 |
| 2006-11-06 | $13.01 | $13.01 | 14,700 |
| 2006-11-03 | $12.98 | $12.98 | 7,300 |
| 2006-11-02 | $12.91 | $12.91 | 1,700 |
| 2006-11-01 | $12.92 | $12.92 | 11,000 |
| 2006-10-31 | $12.89 | $12.89 | 16,200 |
| 2006-10-30 | $12.94 | $12.94 | 57,700 |
| 2006-10-27 | $14.49 | $14.49 | 2,400 |
| 2006-10-26 | $14.30 | $14.30 | 8,400 |
| 2006-10-25 | $14.45 | $14.45 | 9,300 |
| 2006-10-24 | $14.50 | $14.50 | 3,500 |
| 2006-10-23 | $14.51 | $14.51 | 5,400 |
| 2006-10-20 | $14.51 | $14.51 | 1,800 |
| 2006-10-19 | $14.50 | $14.50 | 8,300 |
| 2006-10-18 | $14.44 | $14.44 | 16,200 |
| 2006-10-17 | $14.39 | $14.39 | 1,100 |
| 2006-10-16 | $14.10 | $14.10 | 12,700 |
| 2006-10-13 | $13.80 | $13.80 | 8,800 |
| 2006-10-12 | $13.10 | $13.10 | 7,000 |
| 2006-10-11 | $12.78 | $12.78 | 2,200 |
| 2006-10-10 | $12.77 | $12.77 | 2,000 |
| 2006-10-09 | $12.66 | $12.66 | 6,600 |
| 2006-10-06 | $12.62 | $12.62 | 9,100 |
| 2006-10-05 | $12.79 | $12.79 | 6,700 |
| 2006-10-04 | $12.50 | $12.50 | 7,700 |
| 2006-10-03 | $12.65 | $12.65 | 8,400 |
| 2006-10-02 | $12.61 | $12.61 | 7,600 |
| 2006-09-29 | $12.48 | $12.48 | 4,500 |
| 2006-09-28 | $12.75 | $12.75 | 13,900 |
| 2006-09-27 | $12.20 | $12.20 | 20,200 |
| 2006-09-26 | $12.16 | $12.16 | 8,200 |
| 2006-09-25 | $12.29 | $12.29 | 500 |
| 2006-09-22 | $12.11 | $12.11 | 2,400 |
| 2006-09-21 | $12.00 | $12.00 | 8,800 |
| 2006-09-20 | $12.09 | $12.09 | 9,900 |
| 2006-09-19 | $12.22 | $12.22 | 10,400 |
| 2006-09-18 | $12.45 | $12.45 | 28,200 |
| 2006-09-15 | $12.50 | $12.50 | 47,300 |
| 2006-09-14 | $11.71 | $11.71 | 7,500 |
| 2006-09-13 | $11.69 | $11.69 | 10,800 |
| 2006-09-12 | $11.62 | $11.62 | 10,800 |
| 2006-09-11 | $11.66 | $11.66 | 1,200 |
| 2006-09-08 | $11.66 | $11.66 | 14,300 |
| 2006-09-07 | $11.73 | $11.73 | 1,400 |
| 2006-09-06 | $11.65 | $11.65 | 1,600 |
| 2006-09-05 | $11.61 | $11.61 | 3,500 |
| 2006-09-01 | $11.78 | $11.78 | 12,700 |
| 2006-08-31 | $11.91 | $11.91 | 6,600 |
| 2006-08-30 | $11.91 | $11.91 | 0 |
| 2006-08-29 | $11.91 | $11.91 | 7,600 |
| 2006-08-28 | $11.82 | $11.82 | 4,900 |
| 2006-08-25 | $11.71 | $11.71 | 400 |
| 2006-08-24 | $11.51 | $11.51 | 1,300 |
| 2006-08-23 | $11.50 | $11.50 | 10,100 |
| 2006-08-22 | $11.52 | $11.52 | 12,800 |
| 2006-08-21 | $11.76 | $11.76 | 4,300 |
| 2006-08-18 | $11.88 | $11.88 | 16,300 |
| 2006-08-17 | $12.01 | $12.01 | 5,600 |
| 2006-08-16 | $12.24 | $12.24 | 7,200 |
| 2006-08-15 | $12.34 | $12.34 | 17,900 |
| 2006-08-14 | $12.42 | $12.42 | 4,400 |
| 2006-08-11 | $12.48 | $12.48 | 600 |
| 2006-08-10 | $12.74 | $12.74 | 4,000 |
| 2006-08-09 | $12.30 | $12.30 | 21,200 |
| 2006-08-08 | $12.54 | $12.54 | 4,800 |
| 2006-08-07 | $12.95 | $12.95 | 5,700 |
| 2006-08-04 | $12.90 | $12.90 | 10,600 |
| 2006-08-03 | $13.20 | $13.20 | 2,400 |
| 2006-08-02 | $13.24 | $13.24 | 2,400 |
| 2006-08-01 | $13.00 | $13.00 | 100 |
| 2006-07-31 | $13.30 | $13.30 | 900 |
| 2006-07-28 | $13.48 | $13.48 | 600 |
| 2006-07-27 | $13.65 | $13.65 | 25,600 |
| 2006-07-26 | $12.52 | $12.52 | 500 |
| 2006-07-25 | $12.99 | $12.99 | 400 |
| 2006-07-24 | $12.75 | $12.75 | 9,000 |
| 2006-07-21 | $12.45 | $12.45 | 8,200 |
| 2006-07-20 | $12.82 | $12.82 | 300 |
| 2006-07-19 | $12.90 | $12.90 | 4,500 |
| 2006-07-18 | $12.57 | $12.57 | 1,700 |
| 2006-07-17 | $12.99 | $12.99 | 1,100 |
| 2006-07-14 | $13.00 | $13.00 | 2,700 |
| 2006-07-13 | $13.34 | $13.34 | 3,800 |
| 2006-07-12 | $13.34 | $13.34 | 900 |
| 2006-07-11 | $13.34 | $13.34 | 700 |
| 2006-07-10 | $13.29 | $13.29 | 400 |
| 2006-07-07 | $13.31 | $13.31 | 5,300 |
| 2006-07-06 | $13.60 | $13.60 | 2,100 |
| 2006-07-05 | $13.11 | $13.11 | 3,000 |
| 2006-07-03 | $13.24 | $13.24 | 900 |
| 2006-06-30 | $13.08 | $13.08 | 800 |
| 2006-06-29 | $12.73 | $12.73 | 0 |
| 2006-06-28 | $12.73 | $12.73 | 1,600 |
| 2006-06-27 | $12.75 | $12.75 | 0 |
| 2006-06-26 | $12.75 | $12.75 | 5,600 |
| 2006-06-23 | $12.85 | $12.85 | 1,000 |
| 2006-06-22 | $12.84 | $12.84 | 4,500 |
| 2006-06-21 | $13.34 | $13.34 | 2,300 |
| 2006-06-20 | $13.29 | $13.29 | 6,600 |
| 2006-06-19 | $13.33 | $13.33 | 24,100 |
| 2006-06-16 | $13.55 | $13.55 | 14,800 |
| 2006-06-15 | $13.31 | $13.31 | 14,500 |
| 2006-06-14 | $12.88 | $12.88 | 2,300 |
| 2006-06-13 | $13.23 | $13.23 | 3,700 |
| 2006-06-12 | $13.45 | $13.45 | 6,400 |
| 2006-06-09 | $13.55 | $13.55 | 2,200 |
| 2006-06-08 | $13.96 | $13.96 | 6,100 |
| 2006-06-07 | $14.15 | $14.15 | 5,300 |
| 2006-06-06 | $14.47 | $14.47 | 2,600 |
| 2006-06-05 | $14.20 | $14.20 | 17,200 |
| 2006-06-02 | $14.19 | $14.19 | 5,300 |
| 2006-06-01 | $13.90 | $13.90 | 19,200 |
| 2006-05-31 | $13.80 | $13.80 | 9,000 |
| 2006-05-30 | $13.41 | $13.41 | 4,800 |
| 2006-05-26 | $13.50 | $13.50 | 5,700 |
| 2006-05-25 | $12.80 | $12.80 | 7,200 |
| 2006-05-24 | $12.70 | $12.70 | 2,400 |
| 2006-05-23 | $12.90 | $12.90 | 9,600 |
| 2006-05-22 | $12.50 | $12.50 | 4,200 |
| 2006-05-19 | $12.32 | $12.32 | 9,300 |
| 2006-05-18 | $12.39 | $12.39 | 24,800 |
| 2006-05-17 | $12.46 | $12.46 | 22,900 |
| 2006-05-16 | $13.14 | $13.14 | 39,300 |
| 2006-05-15 | $13.80 | $13.80 | 5,700 |
| 2006-05-12 | $14.00 | $14.00 | 6,500 |
| 2006-05-11 | $14.00 | $14.00 | 10,200 |
| 2006-05-10 | $14.66 | $14.66 | 11,500 |
| 2006-05-09 | $14.24 | $14.24 | 10,900 |
| 2006-05-08 | $14.76 | $14.76 | 85,100 |
| 2006-05-05 | $13.99 | $13.99 | 39,700 |
| 2006-05-04 | $13.50 | $13.50 | 14,800 |
| 2006-05-03 | $13.49 | $13.49 | 54,400 |
| 2006-05-02 | $13.50 | $13.50 | 22,300 |
| 2006-05-01 | $13.50 | $13.50 | 32,400 |
| 2006-04-28 | $12.90 | $12.90 | 39,100 |
| 2006-04-27 | $12.78 | $12.78 | 43,300 |
| 2006-04-26 | $12.10 | $12.10 | 29,700 |
| 2006-04-25 | $12.05 | $12.05 | 900 |
| 2006-04-24 | $11.70 | $11.70 | 2,400 |
| 2006-04-21 | $11.85 | $11.85 | 5,600 |
| 2006-04-20 | $12.00 | $12.00 | 5,200 |
| 2006-04-19 | $12.00 | $12.00 | 1,200 |
| 2006-04-18 | $12.10 | $12.10 | 7,700 |
| 2006-04-17 | $11.80 | $11.80 | 3,900 |
| 2006-04-13 | $11.50 | $11.50 | 5,900 |
| 2006-04-12 | $11.74 | $11.74 | 200 |
| 2006-04-11 | $11.84 | $11.84 | 2,100 |
| 2006-04-10 | $11.92 | $11.92 | 4,300 |
| 2006-04-07 | $11.61 | $11.61 | 2,500 |
| 2006-04-06 | $11.50 | $11.50 | 600 |
| 2006-04-05 | $11.50 | $11.50 | 6,000 |
| 2006-04-04 | $11.95 | $11.95 | 2,100 |
| 2006-04-03 | $11.95 | $11.95 | 3,800 |
| 2006-03-31 | $12.23 | $12.23 | 6,300 |
| 2006-03-30 | $11.80 | $11.80 | 7,800 |
| 2006-03-29 | $11.98 | $11.98 | 700 |
| 2006-03-28 | $12.10 | $12.10 | 20,700 |
| 2006-03-27 | $12.15 | $12.15 | 5,000 |
| 2006-03-24 | $12.15 | $12.15 | 2,500 |
| 2006-03-23 | $12.15 | $12.15 | 3,600 |
| 2006-03-22 | $12.16 | $12.16 | 1,100 |
| 2006-03-21 | $12.05 | $12.05 | 9,100 |
| 2006-03-20 | $12.05 | $12.05 | 16,500 |
| 2006-03-17 | $12.05 | $12.05 | 2,000 |
| 2006-03-16 | $12.05 | $12.05 | 5,100 |
| 2006-03-15 | $12.11 | $12.11 | 4,400 |
| 2006-03-14 | $12.09 | $12.09 | 9,600 |
| 2006-03-13 | $12.04 | $12.04 | 1,500 |
| 2006-03-10 | $12.04 | $12.04 | 7,100 |
| 2006-03-09 | $12.12 | $12.12 | 7,400 |
| 2006-03-08 | $12.04 | $12.04 | 1,000 |
| 2006-03-07 | $12.10 | $12.10 | 2,900 |
| 2006-03-06 | $12.00 | $12.00 | 38,400 |
| 2006-03-03 | $12.05 | $12.05 | 8,600 |
| 2006-03-02 | $12.20 | $12.20 | 1,000 |
| 2006-03-01 | $12.40 | $12.40 | 4,700 |
| 2006-02-28 | $12.30 | $12.30 | 4,700 |
| 2006-02-27 | $12.26 | $12.26 | 2,000 |
| 2006-02-24 | $12.21 | $12.21 | 2,000 |
| 2006-02-23 | $12.40 | $12.40 | 2,400 |
| 2006-02-22 | $12.26 | $12.26 | 1,000 |
| 2006-02-21 | $12.44 | $12.44 | 10,600 |
| 2006-02-17 | $12.65 | $12.65 | 6,800 |
| 2006-02-16 | $12.50 | $12.50 | 4,500 |
| 2006-02-15 | $12.44 | $12.44 | 3,000 |
| 2006-02-14 | $12.39 | $12.39 | 2,900 |
| 2006-02-13 | $12.40 | $12.40 | 7,800 |
| 2006-02-10 | $12.72 | $12.72 | 2,100 |
| 2006-02-09 | $12.65 | $12.65 | 200 |
| 2006-02-08 | $12.55 | $12.55 | 16,300 |
| 2006-02-07 | $12.20 | $12.20 | 10,300 |
| 2006-02-06 | $12.60 | $12.60 | 6,800 |
| 2006-02-03 | $12.50 | $12.50 | 1,500 |
| 2006-02-02 | $12.50 | $12.50 | 1,300 |
| 2006-02-01 | $12.75 | $12.75 | 3,300 |
| 2006-01-31 | $12.85 | $12.85 | 3,000 |
| 2006-01-30 | $12.72 | $12.72 | 3,200 |
| 2006-01-27 | $12.50 | $12.50 | 700 |
| 2006-01-26 | $12.45 | $12.45 | 1,100 |
| 2006-01-25 | $12.75 | $12.75 | 3,200 |
| 2006-01-24 | $12.45 | $12.45 | 0 |
| 2006-01-23 | $12.45 | $12.45 | 400 |
| 2006-01-20 | $12.45 | $12.45 | 3,100 |
| 2006-01-19 | $12.55 | $12.55 | 2,500 |
| 2006-01-18 | $12.50 | $12.50 | 1,200 |
| 2006-01-17 | $12.80 | $12.80 | 1,700 |
| 2006-01-13 | $12.75 | $12.75 | 400 |
| 2006-01-12 | $12.73 | $12.73 | 2,500 |
| 2006-01-11 | $12.75 | $12.75 | 1,700 |
| 2006-01-10 | $12.84 | $12.84 | 4,600 |
| 2006-01-09 | $13.10 | $13.10 | 10,300 |
| 2006-01-06 | $12.64 | $12.64 | 1,000 |
| 2006-01-05 | $12.81 | $12.81 | 1,000 |
| 2006-01-04 | $12.82 | $12.82 | 1,000 |
| 2006-01-03 | $12.95 | $12.95 | 3,000 |