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
- 2001-09-18 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 | $14.35 | $14.82 | 11,200 |
| 2006-12-28 | $14.26 | $14.73 | 4,800 |
| 2006-12-27 | $14.23 | $14.70 | 1,600 |
| 2006-12-26 | $14.17 | $14.63 | 11,600 |
| 2006-12-22 | $13.97 | $14.43 | 9,200 |
| 2006-12-21 | $13.85 | $14.30 | 10,000 |
| 2006-12-20 | $13.99 | $14.45 | 13,200 |
| 2006-12-19 | $13.81 | $14.26 | 13,200 |
| 2006-12-18 | $13.84 | $14.30 | 13,600 |
| 2006-12-15 | $13.83 | $14.28 | 24,400 |
| 2006-12-14 | $13.71 | $14.16 | 19,600 |
| 2006-12-13 | $13.45 | $13.89 | 7,200 |
| 2006-12-12 | $13.45 | $13.89 | 37,600 |
| 2006-12-11 | $13.35 | $13.79 | 25,200 |
| 2006-12-08 | $13.59 | $14.04 | 12,400 |
| 2006-12-07 | $13.65 | $14.10 | 7,200 |
| 2006-12-06 | $13.44 | $13.88 | 30,000 |
| 2006-12-05 | $13.52 | $13.97 | 7,200 |
| 2006-12-04 | $13.20 | $13.63 | 49,200 |
| 2006-12-01 | $13.09 | $13.52 | 73,200 |
| 2006-11-30 | $13.10 | $13.53 | 24,800 |
| 2006-11-29 | $13.13 | $13.56 | 28,000 |
| 2006-11-28 | $12.93 | $13.35 | 105,600 |
| 2006-11-27 | $12.64 | $13.05 | 53,600 |
| 2006-11-24 | $12.83 | $13.25 | 24,400 |
| 2006-11-22 | $12.98 | $13.40 | 32,800 |
| 2006-11-21 | $12.65 | $13.06 | 13,200 |
| 2006-11-20 | $12.53 | $12.94 | 29,600 |
| 2006-11-17 | $13.00 | $13.42 | 45,200 |
| 2006-11-16 | $13.05 | $13.47 | 47,600 |
| 2006-11-15 | $13.19 | $13.62 | 41,600 |
| 2006-11-14 | $12.84 | $13.26 | 39,600 |
| 2006-11-13 | $12.30 | $12.71 | 12,400 |
| 2006-11-10 | $12.02 | $12.42 | 36,000 |
| 2006-11-09 | $12.21 | $12.61 | 30,000 |
| 2006-11-08 | $12.23 | $12.63 | 38,400 |
| 2006-11-07 | $12.46 | $12.87 | 82,000 |
| 2006-11-06 | $12.47 | $12.88 | 24,800 |
| 2006-11-03 | $12.21 | $12.61 | 31,600 |
| 2006-11-02 | $12.28 | $12.68 | 35,600 |
| 2006-11-01 | $12.31 | $12.72 | 34,400 |
| 2006-10-31 | $12.55 | $12.96 | 49,600 |
| 2006-10-30 | $12.46 | $12.87 | 34,800 |
| 2006-10-27 | $12.50 | $12.91 | 25,600 |
| 2006-10-26 | $12.95 | $13.38 | 5,600 |
| 2006-10-25 | $12.79 | $13.21 | 58,000 |
| 2006-10-24 | $12.93 | $13.35 | 6,000 |
| 2006-10-23 | $13.09 | $13.52 | 32,000 |
| 2006-10-20 | $12.91 | $13.34 | 43,200 |
| 2006-10-19 | $12.88 | $13.30 | 66,000 |
| 2006-10-18 | $13.28 | $13.72 | 212,800 |
| 2006-10-17 | $13.46 | $13.90 | 66,400 |
| 2006-10-16 | $13.38 | $13.81 | 62,000 |
| 2006-10-13 | $12.81 | $13.23 | 21,200 |
| 2006-10-12 | $12.37 | $12.78 | 44,800 |
| 2006-10-11 | $12.24 | $12.64 | 71,200 |
| 2006-10-10 | $12.65 | $13.06 | 30,800 |
| 2006-10-09 | $12.51 | $12.92 | 6,400 |
| 2006-10-06 | $12.53 | $12.94 | 29,600 |
| 2006-10-05 | $12.86 | $13.29 | 19,200 |
| 2006-10-04 | $12.50 | $12.91 | 82,400 |
| 2006-10-03 | $12.53 | $12.94 | 110,400 |
| 2006-10-02 | $12.38 | $12.79 | 27,200 |
| 2006-09-29 | $12.49 | $12.90 | 29,800 |
| 2006-09-28 | $12.59 | $13.00 | 13,400 |
| 2006-09-27 | $12.79 | $13.21 | 12,000 |
| 2006-09-26 | $12.92 | $13.31 | 9,600 |
| 2006-09-25 | $13.13 | $13.52 | 21,800 |
| 2006-09-22 | $12.78 | $13.16 | 35,000 |
| 2006-09-21 | $12.83 | $13.21 | 5,000 |
| 2006-09-20 | $12.68 | $13.05 | 29,000 |
| 2006-09-19 | $12.56 | $12.94 | 22,000 |
| 2006-09-18 | $12.61 | $12.98 | 5,200 |
| 2006-09-15 | $12.60 | $12.97 | 8,400 |
| 2006-09-14 | $12.41 | $12.78 | 24,400 |
| 2006-09-13 | $12.41 | $12.78 | 9,600 |
| 2006-09-12 | $12.15 | $12.51 | 43,400 |
| 2006-09-11 | $12.05 | $12.41 | 18,400 |
| 2006-09-08 | $12.32 | $12.68 | 16,400 |
| 2006-09-07 | $12.20 | $12.56 | 13,000 |
| 2006-09-06 | $12.24 | $12.60 | 8,800 |
| 2006-09-05 | $12.59 | $12.96 | 28,200 |
| 2006-09-01 | $12.20 | $12.56 | 52,400 |
| 2006-08-31 | $12.08 | $12.44 | 746,800 |
| 2006-08-30 | $11.52 | $11.86 | 20,000 |
| 2006-08-29 | $11.62 | $11.97 | 53,800 |
| 2006-08-28 | $11.35 | $11.69 | 23,800 |
| 2006-08-25 | $11.42 | $11.76 | 297,400 |
| 2006-08-24 | $11.59 | $11.93 | 6,600 |
| 2006-08-23 | $11.83 | $12.18 | 20,400 |
| 2006-08-22 | $12.06 | $12.42 | 21,400 |
| 2006-08-21 | $12.07 | $12.43 | 11,600 |
| 2006-08-18 | $12.23 | $12.59 | 333,000 |
| 2006-08-17 | $12.03 | $12.38 | 14,400 |
| 2006-08-16 | $12.18 | $12.54 | 16,800 |
| 2006-08-15 | $12.03 | $12.38 | 19,200 |
| 2006-08-14 | $11.61 | $11.95 | 7,600 |
| 2006-08-11 | $11.48 | $11.82 | 12,000 |
| 2006-08-10 | $11.38 | $11.71 | 3,400 |
| 2006-08-09 | $11.37 | $11.70 | 5,200 |
| 2006-08-08 | $11.45 | $11.79 | 16,600 |
| 2006-08-07 | $11.33 | $11.66 | 42,400 |
| 2006-08-04 | $11.84 | $12.19 | 6,400 |
| 2006-08-03 | $11.89 | $12.25 | 21,600 |
| 2006-08-02 | $12.03 | $12.38 | 27,800 |
| 2006-08-01 | $11.80 | $12.15 | 32,600 |
| 2006-07-31 | $12.02 | $12.38 | 16,400 |
| 2006-07-28 | $12.33 | $12.70 | 21,600 |
| 2006-07-27 | $12.13 | $12.49 | 25,400 |
| 2006-07-26 | $11.83 | $12.18 | 80,400 |
| 2006-07-25 | $12.04 | $12.40 | 35,000 |
| 2006-07-24 | $11.87 | $12.22 | 16,200 |
| 2006-07-21 | $11.74 | $12.09 | 54,400 |
| 2006-07-20 | $12.04 | $12.40 | 109,400 |
| 2006-07-19 | $12.34 | $12.70 | 29,600 |
| 2006-07-18 | $11.57 | $11.92 | 66,000 |
| 2006-07-17 | $11.70 | $12.05 | 8,800 |
| 2006-07-14 | $11.86 | $12.21 | 28,000 |
| 2006-07-13 | $12.16 | $12.52 | 33,600 |
| 2006-07-12 | $12.65 | $13.03 | 38,400 |
| 2006-07-11 | $13.20 | $13.59 | 51,400 |
| 2006-07-10 | $13.13 | $13.52 | 35,000 |
| 2006-07-07 | $12.74 | $13.12 | 112,600 |
| 2006-07-06 | $12.70 | $13.08 | 79,000 |
| 2006-07-05 | $12.83 | $13.21 | 35,200 |
| 2006-07-03 | $12.97 | $13.36 | 16,400 |
| 2006-06-30 | $12.80 | $13.18 | 40,400 |
| 2006-06-29 | $12.64 | $13.01 | 58,600 |
| 2006-06-28 | $11.84 | $12.19 | 138,000 |
| 2006-06-27 | $11.73 | $12.08 | 51,000 |
| 2006-06-26 | $11.90 | $12.26 | 20,600 |
| 2006-06-23 | $11.85 | $12.20 | 45,400 |
| 2006-06-22 | $11.65 | $11.99 | 25,000 |
| 2006-06-21 | $11.63 | $11.98 | 19,000 |
| 2006-06-20 | $11.38 | $11.71 | 22,000 |
| 2006-06-19 | $11.62 | $11.96 | 96,000 |
| 2006-06-16 | $11.93 | $12.28 | 22,600 |
| 2006-06-15 | $11.92 | $12.28 | 75,600 |
| 2006-06-14 | $11.46 | $11.80 | 220,600 |
| 2006-06-13 | $11.18 | $11.51 | 14,400 |
| 2006-06-12 | $11.70 | $12.05 | 12,600 |
| 2006-06-09 | $11.88 | $12.23 | 24,200 |
| 2006-06-08 | $11.68 | $12.02 | 56,000 |
| 2006-06-07 | $12.00 | $12.36 | 85,000 |
| 2006-06-06 | $12.14 | $12.50 | 15,800 |
| 2006-06-05 | $12.38 | $12.75 | 11,600 |
| 2006-06-02 | $12.78 | $13.16 | 18,400 |
| 2006-06-01 | $12.56 | $12.93 | 53,800 |
| 2006-05-31 | $12.78 | $13.16 | 39,200 |
| 2006-05-30 | $12.81 | $13.19 | 25,800 |
| 2006-05-26 | $13.33 | $13.72 | 18,200 |
| 2006-05-25 | $13.20 | $13.59 | 57,600 |
| 2006-05-24 | $13.06 | $13.45 | 15,800 |
| 2006-05-23 | $13.06 | $13.44 | 59,200 |
| 2006-05-22 | $13.15 | $13.54 | 41,600 |
| 2006-05-19 | $13.55 | $13.95 | 41,800 |
| 2006-05-18 | $13.37 | $13.76 | 19,200 |
| 2006-05-17 | $13.42 | $13.82 | 45,600 |
| 2006-05-16 | $13.76 | $14.17 | 56,600 |
| 2006-05-15 | $13.94 | $14.35 | 35,400 |
| 2006-05-12 | $13.75 | $14.16 | 57,800 |
| 2006-05-11 | $14.12 | $14.54 | 54,600 |
| 2006-05-10 | $14.42 | $14.85 | 58,400 |
| 2006-05-09 | $14.45 | $14.88 | 151,600 |
| 2006-05-08 | $14.75 | $15.19 | 29,600 |
| 2006-05-05 | $14.79 | $15.23 | 10,400 |
| 2006-05-04 | $14.69 | $15.12 | 37,000 |
| 2006-05-03 | $14.50 | $14.93 | 7,400 |
| 2006-05-02 | $14.51 | $14.94 | 28,000 |
| 2006-05-01 | $14.35 | $14.77 | 34,000 |
| 2006-04-28 | $14.40 | $14.83 | 65,000 |
| 2006-04-27 | $14.84 | $15.28 | 124,600 |
| 2006-04-26 | $14.77 | $15.21 | 21,600 |
| 2006-04-25 | $14.46 | $14.89 | 8,400 |
| 2006-04-24 | $14.74 | $15.18 | 19,000 |
| 2006-04-21 | $14.93 | $15.38 | 110,800 |
| 2006-04-20 | $14.80 | $15.24 | 40,000 |
| 2006-04-19 | $15.37 | $15.82 | 11,800 |
| 2006-04-18 | $15.48 | $15.94 | 31,000 |
| 2006-04-17 | $15.07 | $15.51 | 33,400 |
| 2006-04-13 | $15.16 | $15.61 | 42,000 |
| 2006-04-12 | $14.87 | $15.31 | 69,200 |
| 2006-04-11 | $15.35 | $15.80 | 24,400 |
| 2006-04-10 | $15.78 | $16.25 | 55,800 |
| 2006-04-07 | $15.92 | $16.40 | 31,800 |
| 2006-04-06 | $15.93 | $16.41 | 32,800 |
| 2006-04-05 | $15.45 | $15.91 | 35,200 |
| 2006-04-04 | $15.16 | $15.61 | 26,200 |
| 2006-04-03 | $15.28 | $15.73 | 40,600 |
| 2006-03-31 | $14.87 | $15.31 | 11,800 |
| 2006-03-30 | $14.98 | $15.43 | 24,000 |
| 2006-03-29 | $14.94 | $15.39 | 77,000 |
| 2006-03-28 | $14.08 | $14.50 | 110,800 |
| 2006-03-27 | $14.20 | $14.57 | 18,000 |
| 2006-03-24 | $13.99 | $14.35 | 15,200 |
| 2006-03-23 | $13.93 | $14.30 | 62,600 |
| 2006-03-22 | $14.27 | $14.65 | 29,400 |
| 2006-03-21 | $14.18 | $14.55 | 107,600 |
| 2006-03-20 | $14.38 | $14.75 | 57,600 |
| 2006-03-17 | $14.20 | $14.57 | 68,800 |
| 2006-03-16 | $14.05 | $14.42 | 140,000 |
| 2006-03-15 | $14.55 | $14.93 | 12,200 |
| 2006-03-14 | $14.33 | $14.71 | 39,000 |
| 2006-03-13 | $14.58 | $14.96 | 26,200 |
| 2006-03-10 | $14.19 | $14.56 | 53,200 |
| 2006-03-09 | $14.09 | $14.46 | 14,600 |
| 2006-03-08 | $13.73 | $14.09 | 27,000 |
| 2006-03-07 | $13.92 | $14.28 | 57,800 |
| 2006-03-06 | $14.40 | $14.77 | 12,800 |
| 2006-03-03 | $14.20 | $14.57 | 24,200 |
| 2006-03-02 | $14.43 | $14.81 | 23,400 |
| 2006-03-01 | $14.44 | $14.82 | 27,200 |
| 2006-02-28 | $14.20 | $14.57 | 18,200 |
| 2006-02-27 | $14.51 | $14.89 | 22,400 |
| 2006-02-24 | $14.08 | $14.45 | 11,800 |
| 2006-02-23 | $13.83 | $14.19 | 26,000 |
| 2006-02-22 | $13.73 | $14.09 | 26,200 |
| 2006-02-21 | $14.01 | $14.37 | 34,400 |
| 2006-02-17 | $14.23 | $14.60 | 48,800 |
| 2006-02-16 | $14.71 | $15.10 | 37,200 |
| 2006-02-15 | $14.63 | $15.01 | 70,600 |
| 2006-02-14 | $15.25 | $15.65 | 77,400 |
| 2006-02-13 | $14.51 | $14.89 | 76,400 |
| 2006-02-10 | $15.33 | $15.73 | 21,000 |
| 2006-02-09 | $15.60 | $16.01 | 108,200 |
| 2006-02-08 | $15.22 | $15.62 | 95,800 |
| 2006-02-07 | $15.45 | $15.85 | 31,000 |
| 2006-02-06 | $15.81 | $16.22 | 28,000 |
| 2006-02-03 | $16.14 | $16.56 | 46,000 |
| 2006-02-02 | $15.74 | $16.15 | 95,200 |
| 2006-02-01 | $15.52 | $15.93 | 32,800 |
| 2006-01-31 | $15.36 | $15.76 | 37,600 |
| 2006-01-30 | $15.12 | $15.51 | 40,000 |
| 2006-01-27 | $14.93 | $15.32 | 53,800 |
| 2006-01-26 | $14.10 | $14.47 | 80,800 |
| 2006-01-25 | $13.51 | $13.86 | 78,800 |
| 2006-01-24 | $13.37 | $13.72 | 66,800 |
| 2006-01-23 | $13.40 | $13.75 | 57,400 |
| 2006-01-20 | $13.45 | $13.80 | 101,200 |
| 2006-01-19 | $13.29 | $13.64 | 20,200 |
| 2006-01-18 | $12.95 | $13.29 | 52,600 |
| 2006-01-17 | $13.25 | $13.59 | 41,400 |
| 2006-01-13 | $14.14 | $14.51 | 20,600 |
| 2006-01-12 | $14.37 | $14.74 | 35,800 |
| 2006-01-11 | $14.57 | $14.95 | 72,400 |
| 2006-01-10 | $14.10 | $14.47 | 115,400 |
| 2006-01-09 | $13.95 | $14.32 | 61,200 |
| 2006-01-06 | $13.79 | $14.15 | 228,000 |
| 2006-01-05 | $13.29 | $13.64 | 38,600 |
| 2006-01-04 | $12.98 | $13.32 | 13,000 |
| 2006-01-03 | $13.01 | $13.35 | 9,600 |