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
- 2001-04-06 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 | $17.26 | $21.66 | 1,224,767 |
| 2006-12-28 | $17.07 | $21.43 | 4,512,902 |
| 2006-12-27 | $17.18 | $21.56 | 731,276 |
| 2006-12-26 | $16.82 | $21.12 | 462,856 |
| 2006-12-22 | $16.75 | $21.02 | 1,117,337 |
| 2006-12-21 | $16.88 | $21.19 | 1,812,455 |
| 2006-12-20 | $17.07 | $21.43 | 1,575,400 |
| 2006-12-19 | $16.81 | $21.11 | 1,041,583 |
| 2006-12-18 | $16.78 | $21.06 | 3,944,387 |
| 2006-12-15 | $16.34 | $20.52 | 1,438,377 |
| 2006-12-14 | $16.40 | $20.59 | 2,441,823 |
| 2006-12-13 | $16.29 | $20.44 | 2,667,833 |
| 2006-12-12 | $16.31 | $20.48 | 4,199,468 |
| 2006-12-11 | $16.35 | $20.53 | 1,012,928 |
| 2006-12-08 | $16.29 | $20.44 | 4,547,496 |
| 2006-12-07 | $16.26 | $20.41 | 3,776,833 |
| 2006-12-06 | $16.07 | $20.17 | 3,567,287 |
| 2006-12-05 | $15.99 | $20.07 | 2,740,877 |
| 2006-12-04 | $15.74 | $19.76 | 4,294,290 |
| 2006-12-01 | $15.65 | $19.65 | 1,845,174 |
| 2006-11-30 | $15.62 | $19.61 | 2,142,769 |
| 2006-11-29 | $15.58 | $19.55 | 1,741,078 |
| 2006-11-28 | $15.10 | $18.95 | 1,017,826 |
| 2006-11-27 | $15.10 | $18.95 | 2,346,688 |
| 2006-11-24 | $15.46 | $19.41 | 563,722 |
| 2006-11-22 | $15.55 | $19.52 | 4,640,339 |
| 2006-11-21 | $15.33 | $19.24 | 2,012,623 |
| 2006-11-20 | $15.24 | $19.13 | 6,506,456 |
| 2006-11-17 | $15.12 | $18.99 | 2,134,120 |
| 2006-11-16 | $15.27 | $19.17 | 1,785,050 |
| 2006-11-15 | $15.34 | $19.25 | 1,442,441 |
| 2006-11-14 | $15.21 | $19.09 | 1,588,321 |
| 2006-11-13 | $14.94 | $18.76 | 1,093,162 |
| 2006-11-10 | $14.92 | $18.73 | 1,973,235 |
| 2006-11-09 | $14.75 | $18.52 | 1,504,023 |
| 2006-11-08 | $14.64 | $18.37 | 1,268,322 |
| 2006-11-07 | $14.66 | $18.41 | 2,295,526 |
| 2006-11-06 | $14.54 | $18.25 | 1,476,722 |
| 2006-11-03 | $14.14 | $17.75 | 1,513,401 |
| 2006-11-02 | $14.05 | $17.64 | 1,513,922 |
| 2006-11-01 | $14.16 | $17.77 | 1,573,107 |
| 2006-10-31 | $14.32 | $17.97 | 1,661,365 |
| 2006-10-30 | $14.37 | $18.03 | 2,403,269 |
| 2006-10-27 | $14.40 | $18.08 | 2,513,304 |
| 2006-10-26 | $14.25 | $17.89 | 4,775,903 |
| 2006-10-25 | $13.97 | $17.54 | 1,229,560 |
| 2006-10-24 | $13.86 | $17.40 | 2,088,376 |
| 2006-10-23 | $13.74 | $17.25 | 3,100,263 |
| 2006-10-20 | $13.76 | $17.28 | 6,698,289 |
| 2006-10-19 | $13.58 | $17.05 | 1,911,862 |
| 2006-10-18 | $13.28 | $16.67 | 2,066,390 |
| 2006-10-17 | $13.31 | $16.71 | 2,589,266 |
| 2006-10-16 | $13.59 | $17.06 | 6,347,864 |
| 2006-10-13 | $13.35 | $16.76 | 1,353,037 |
| 2006-10-12 | $13.53 | $16.99 | 2,651,161 |
| 2006-10-11 | $13.17 | $16.53 | 1,992,721 |
| 2006-10-10 | $13.21 | $16.59 | 1,140,886 |
| 2006-10-09 | $13.20 | $16.56 | 1,473,701 |
| 2006-10-06 | $13.10 | $16.44 | 1,948,853 |
| 2006-10-05 | $12.97 | $16.28 | 2,434,320 |
| 2006-10-04 | $12.80 | $16.07 | 1,757,646 |
| 2006-10-03 | $12.65 | $15.88 | 1,816,414 |
| 2006-10-02 | $12.63 | $15.85 | 1,974,069 |
| 2006-09-29 | $12.65 | $15.88 | 1,336,573 |
| 2006-09-28 | $12.79 | $16.06 | 1,154,536 |
| 2006-09-27 | $12.68 | $15.91 | 2,232,068 |
| 2006-09-26 | $12.75 | $16.01 | 2,202,059 |
| 2006-09-25 | $12.68 | $15.91 | 1,495,895 |
| 2006-09-22 | $12.64 | $15.87 | 4,103,396 |
| 2006-09-21 | $12.73 | $15.97 | 2,617,712 |
| 2006-09-20 | $12.90 | $16.19 | 2,505,385 |
| 2006-09-19 | $12.77 | $16.03 | 1,644,589 |
| 2006-09-18 | $12.92 | $16.22 | 2,294,171 |
| 2006-09-15 | $12.80 | $16.07 | 3,434,745 |
| 2006-09-14 | $12.74 | $16.00 | 3,088,384 |
| 2006-09-13 | $12.91 | $16.20 | 3,141,005 |
| 2006-09-12 | $12.87 | $16.16 | 2,315,220 |
| 2006-09-11 | $12.65 | $15.88 | 2,202,059 |
| 2006-09-08 | $12.65 | $15.88 | 1,979,696 |
| 2006-09-07 | $12.71 | $15.95 | 1,942,184 |
| 2006-09-06 | $12.88 | $16.17 | 2,562,799 |
| 2006-09-05 | $13.15 | $16.50 | 3,747,657 |
| 2006-09-01 | $12.83 | $16.11 | 1,288,016 |
| 2006-08-31 | $12.80 | $16.07 | 2,717,432 |
| 2006-08-30 | $12.91 | $16.20 | 3,293,762 |
| 2006-08-29 | $12.96 | $16.26 | 2,399,518 |
| 2006-08-28 | $12.76 | $16.02 | 1,836,838 |
| 2006-08-25 | $12.71 | $15.95 | 1,794,949 |
| 2006-08-24 | $12.58 | $15.79 | 1,225,705 |
| 2006-08-23 | $12.73 | $15.97 | 1,245,190 |
| 2006-08-22 | $12.75 | $16.01 | 1,686,164 |
| 2006-08-21 | $12.99 | $16.31 | 2,265,933 |
| 2006-08-18 | $13.14 | $16.49 | 5,124,243 |
| 2006-08-17 | $12.83 | $16.11 | 2,704,303 |
| 2006-08-16 | $12.98 | $16.30 | 2,196,640 |
| 2006-08-15 | $12.73 | $15.97 | 4,816,749 |
| 2006-08-14 | $12.35 | $15.50 | 1,641,254 |
| 2006-08-11 | $12.21 | $15.32 | 2,461,933 |
| 2006-08-10 | $12.44 | $15.61 | 5,455,183 |
| 2006-08-09 | $12.48 | $15.66 | 5,940,650 |
| 2006-08-08 | $12.29 | $15.43 | 2,980,120 |
| 2006-08-07 | $12.44 | $15.61 | 3,179,455 |
| 2006-08-04 | $12.37 | $15.53 | 4,519,988 |
| 2006-08-03 | $12.25 | $15.37 | 2,053,469 |
| 2006-08-02 | $12.33 | $15.48 | 4,206,971 |
| 2006-08-01 | $12.34 | $15.49 | 2,159,024 |
| 2006-07-31 | $12.41 | $15.58 | 4,340,451 |
| 2006-07-28 | $12.34 | $15.49 | 5,572,616 |
| 2006-07-27 | $12.03 | $15.11 | 2,818,193 |
| 2006-07-26 | $11.92 | $14.96 | 1,779,840 |
| 2006-07-25 | $11.68 | $14.66 | 1,579,359 |
| 2006-07-24 | $11.43 | $14.35 | 1,389,715 |
| 2006-07-21 | $11.19 | $14.05 | 1,512,046 |
| 2006-07-20 | $11.47 | $14.40 | 1,587,174 |
| 2006-07-19 | $11.67 | $14.65 | 2,501,008 |
| 2006-07-18 | $11.03 | $13.84 | 3,611,364 |
| 2006-07-17 | $11.07 | $13.89 | 1,765,044 |
| 2006-07-14 | $11.37 | $14.28 | 2,183,303 |
| 2006-07-13 | $11.55 | $14.49 | 1,631,564 |
| 2006-07-12 | $11.77 | $14.77 | 1,396,593 |
| 2006-07-11 | $12.03 | $15.11 | 2,113,593 |
| 2006-07-10 | $12.01 | $15.07 | 1,712,735 |
| 2006-07-07 | $11.98 | $15.03 | 2,461,725 |
| 2006-07-06 | $12.19 | $15.30 | 1,135,780 |
| 2006-07-05 | $12.12 | $15.22 | 2,259,264 |
| 2006-07-03 | $12.51 | $15.71 | 1,120,046 |
| 2006-06-30 | $12.44 | $15.61 | 2,330,641 |
| 2006-06-29 | $12.11 | $15.20 | 1,957,918 |
| 2006-06-28 | $11.63 | $14.60 | 944,781 |
| 2006-06-27 | $11.49 | $14.42 | 1,437,856 |
| 2006-06-26 | $11.85 | $14.88 | 1,390,549 |
| 2006-06-23 | $11.77 | $14.77 | 625,929 |
| 2006-06-22 | $11.70 | $14.69 | 1,007,093 |
| 2006-06-21 | $11.81 | $14.83 | 4,275,534 |
| 2006-06-20 | $11.44 | $14.36 | 8,942,340 |
| 2006-06-19 | $11.13 | $13.97 | 2,482,461 |
| 2006-06-16 | $11.19 | $14.05 | 1,870,494 |
| 2006-06-15 | $11.43 | $14.35 | 4,327,843 |
| 2006-06-14 | $10.58 | $13.28 | 3,987,734 |
| 2006-06-13 | $9.88 | $12.40 | 4,990,867 |
| 2006-06-12 | $10.32 | $12.95 | 2,166,422 |
| 2006-06-09 | $10.75 | $13.49 | 2,243,113 |
| 2006-06-08 | $10.61 | $13.32 | 6,806,865 |
| 2006-06-07 | $11.15 | $14.00 | 2,360,755 |
| 2006-06-06 | $11.38 | $14.29 | 2,700,030 |
| 2006-06-05 | $11.79 | $14.79 | 904,560 |
| 2006-06-02 | $12.07 | $15.16 | 1,578,005 |
| 2006-06-01 | $12.07 | $15.16 | 1,476,827 |
| 2006-05-31 | $12.11 | $15.20 | 1,412,639 |
| 2006-05-30 | $11.97 | $15.02 | 1,261,237 |
| 2006-05-26 | $12.14 | $15.24 | 1,828,918 |
| 2006-05-25 | $12.07 | $15.16 | 3,094,323 |
| 2006-05-24 | $11.73 | $14.72 | 2,498,508 |
| 2006-05-23 | $12.02 | $15.10 | 5,748,401 |
| 2006-05-22 | $11.57 | $14.53 | 6,627,954 |
| 2006-05-19 | $12.41 | $15.58 | 3,758,390 |
| 2006-05-18 | $12.02 | $15.08 | 3,516,542 |
| 2006-05-17 | $12.20 | $15.31 | 6,593,776 |
| 2006-05-16 | $13.04 | $16.37 | 2,801,938 |
| 2006-05-15 | $13.13 | $16.48 | 2,543,314 |
| 2006-05-12 | $13.64 | $17.12 | 2,842,889 |
| 2006-05-11 | $14.15 | $17.76 | 3,441,518 |
| 2006-05-10 | $13.89 | $17.43 | 1,890,396 |
| 2006-05-09 | $13.87 | $17.41 | 1,447,234 |
| 2006-05-08 | $13.73 | $17.24 | 1,282,598 |
| 2006-05-05 | $13.84 | $17.37 | 1,256,131 |
| 2006-05-04 | $13.68 | $17.17 | 1,016,992 |
| 2006-05-03 | $13.60 | $16.96 | 1,496,312 |
| 2006-05-02 | $13.80 | $17.21 | 1,332,822 |
| 2006-05-01 | $13.54 | $16.89 | 2,077,956 |
| 2006-04-28 | $13.65 | $17.02 | 1,639,379 |
| 2006-04-27 | $13.52 | $16.86 | 4,436,419 |
| 2006-04-26 | $13.82 | $17.23 | 2,589,266 |
| 2006-04-25 | $13.57 | $16.92 | 3,177,162 |
| 2006-04-24 | $13.41 | $16.72 | 1,676,057 |
| 2006-04-21 | $13.22 | $16.49 | 1,708,359 |
| 2006-04-20 | $12.84 | $16.01 | 1,543,410 |
| 2006-04-19 | $12.90 | $16.08 | 5,410,064 |
| 2006-04-18 | $12.58 | $15.69 | 1,348,452 |
| 2006-04-17 | $12.41 | $15.47 | 1,105,145 |
| 2006-04-13 | $12.48 | $15.56 | 1,132,237 |
| 2006-04-12 | $12.29 | $15.33 | 998,340 |
| 2006-04-11 | $12.17 | $15.17 | 842,144 |
| 2006-04-10 | $12.30 | $15.34 | 1,444,837 |
| 2006-04-07 | $12.50 | $15.59 | 2,348,981 |
| 2006-04-06 | $12.36 | $15.41 | 4,048,795 |
| 2006-04-05 | $12.50 | $15.59 | 965,205 |
| 2006-04-04 | $12.54 | $15.64 | 1,117,545 |
| 2006-04-03 | $12.35 | $15.40 | 1,952,812 |
| 2006-03-31 | $12.04 | $15.02 | 1,306,876 |
| 2006-03-30 | $12.12 | $15.11 | 1,597,699 |
| 2006-03-29 | $11.88 | $14.82 | 1,000,112 |
| 2006-03-28 | $11.64 | $14.52 | 1,850,279 |
| 2006-03-27 | $11.55 | $14.40 | 1,071,384 |
| 2006-03-24 | $11.57 | $14.43 | 960,307 |
| 2006-03-23 | $11.39 | $14.21 | 1,472,033 |
| 2006-03-22 | $11.61 | $14.48 | 1,333,864 |
| 2006-03-21 | $11.61 | $14.48 | 1,346,368 |
| 2006-03-20 | $11.81 | $14.73 | 861,109 |
| 2006-03-17 | $11.91 | $14.85 | 1,243,523 |
| 2006-03-16 | $11.82 | $14.74 | 1,147,138 |
| 2006-03-15 | $11.87 | $14.80 | 1,117,024 |
| 2006-03-14 | $11.93 | $14.88 | 1,729,720 |
| 2006-03-13 | $11.67 | $14.55 | 1,501,835 |
| 2006-03-10 | $11.31 | $14.10 | 1,265,092 |
| 2006-03-09 | $11.16 | $13.92 | 2,356,796 |
| 2006-03-08 | $11.16 | $13.92 | 5,070,164 |
| 2006-03-07 | $11.42 | $14.24 | 3,178,517 |
| 2006-03-06 | $11.70 | $14.59 | 2,591,246 |
| 2006-03-03 | $11.78 | $14.68 | 1,165,060 |
| 2006-03-02 | $11.79 | $14.70 | 2,560,819 |
| 2006-03-01 | $11.95 | $14.90 | 3,676,905 |
| 2006-02-28 | $11.56 | $14.42 | 4,421,623 |
| 2006-02-27 | $12.02 | $14.98 | 4,322,841 |
| 2006-02-24 | $11.78 | $14.68 | 4,794,659 |
| 2006-02-23 | $11.40 | $14.22 | 1,584,674 |
| 2006-02-22 | $11.32 | $14.12 | 1,953,750 |
| 2006-02-21 | $11.05 | $13.77 | 2,176,738 |
| 2006-02-17 | $10.85 | $13.53 | 3,146,944 |
| 2006-02-16 | $10.77 | $13.43 | 8,429,155 |
| 2006-02-15 | $10.05 | $12.53 | 2,306,675 |
| 2006-02-14 | $10.37 | $12.94 | 1,769,837 |
| 2006-02-13 | $10.36 | $12.92 | 1,440,148 |
| 2006-02-10 | $10.31 | $12.85 | 716,688 |
| 2006-02-09 | $10.27 | $12.80 | 1,771,817 |
| 2006-02-08 | $10.26 | $12.79 | 2,662,623 |
| 2006-02-07 | $10.40 | $12.97 | 1,109,313 |
| 2006-02-06 | $10.45 | $13.03 | 702,621 |
| 2006-02-03 | $10.50 | $13.09 | 1,247,378 |
| 2006-02-02 | $10.42 | $13.00 | 1,311,670 |
| 2006-02-01 | $10.58 | $13.19 | 1,431,395 |
| 2006-01-31 | $10.48 | $13.07 | 2,032,421 |
| 2006-01-30 | $10.50 | $13.09 | 1,626,562 |
| 2006-01-27 | $10.50 | $13.09 | 1,729,824 |
| 2006-01-26 | $10.69 | $13.33 | 3,417,552 |
| 2006-01-25 | $10.20 | $12.72 | 3,095,990 |
| 2006-01-24 | $9.98 | $12.45 | 7,723,721 |
| 2006-01-23 | $10.40 | $12.97 | 1,123,068 |
| 2006-01-20 | $10.26 | $12.79 | 1,002,821 |
| 2006-01-19 | $10.43 | $13.01 | 1,713,361 |
| 2006-01-18 | $10.23 | $12.76 | 1,731,700 |
| 2006-01-17 | $10.43 | $13.01 | 1,581,756 |
| 2006-01-13 | $10.48 | $13.07 | 2,108,904 |
| 2006-01-12 | $10.57 | $13.18 | 1,354,913 |
| 2006-01-11 | $10.73 | $13.38 | 2,452,139 |
| 2006-01-10 | $10.41 | $12.98 | 1,330,634 |
| 2006-01-09 | $10.51 | $13.10 | 2,444,532 |
| 2006-01-06 | $10.21 | $12.73 | 1,917,801 |
| 2006-01-05 | $10.12 | $12.63 | 3,331,587 |
| 2006-01-04 | $10.06 | $12.54 | 2,433,799 |
| 2006-01-03 | $9.78 | $12.19 | 4,338,054 |