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
- 2001-08-03 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 | $13.20 | $13.20 | 0 |
| 2006-12-28 | $13.20 | $13.20 | 3,330 |
| 2006-12-27 | $12.75 | $12.75 | 0 |
| 2006-12-26 | $12.75 | $12.75 | 5,551 |
| 2006-12-22 | $12.97 | $12.97 | 26,643 |
| 2006-12-21 | $12.97 | $12.97 | 555 |
| 2006-12-20 | $12.61 | $12.61 | 0 |
| 2006-12-19 | $12.61 | $12.61 | 18,539 |
| 2006-12-18 | $13.02 | $13.02 | 0 |
| 2006-12-15 | $13.02 | $13.02 | 5,218 |
| 2006-12-14 | $12.57 | $12.57 | 0 |
| 2006-12-13 | $12.57 | $12.57 | 0 |
| 2006-12-12 | $12.57 | $12.57 | 777 |
| 2006-12-11 | $12.07 | $12.07 | 0 |
| 2006-12-08 | $12.07 | $12.07 | 0 |
| 2006-12-07 | $12.07 | $12.07 | 0 |
| 2006-12-06 | $12.07 | $12.07 | 22,980 |
| 2006-12-05 | $12.09 | $12.09 | 0 |
| 2006-12-04 | $12.09 | $12.09 | 0 |
| 2006-12-01 | $12.09 | $12.09 | 0 |
| 2006-11-30 | $12.09 | $12.09 | 0 |
| 2006-11-29 | $12.09 | $12.09 | 0 |
| 2006-11-28 | $12.09 | $12.09 | 0 |
| 2006-11-27 | $12.09 | $12.09 | 0 |
| 2006-11-24 | $12.09 | $12.09 | 0 |
| 2006-11-22 | $12.09 | $12.09 | 0 |
| 2006-11-21 | $12.09 | $12.09 | 0 |
| 2006-11-20 | $12.09 | $12.09 | 0 |
| 2006-11-17 | $12.09 | $12.09 | 0 |
| 2006-11-16 | $12.09 | $12.09 | 0 |
| 2006-11-15 | $12.09 | $12.09 | 0 |
| 2006-11-14 | $12.09 | $12.09 | 0 |
| 2006-11-13 | $12.09 | $12.09 | 0 |
| 2006-11-10 | $12.09 | $12.09 | 0 |
| 2006-11-09 | $12.09 | $12.09 | 333 |
| 2006-11-08 | $12.15 | $12.15 | 0 |
| 2006-11-07 | $12.15 | $12.15 | 0 |
| 2006-11-06 | $12.15 | $12.15 | 0 |
| 2006-11-03 | $12.15 | $12.15 | 0 |
| 2006-11-02 | $12.15 | $12.15 | 0 |
| 2006-11-01 | $12.15 | $12.15 | 0 |
| 2006-10-31 | $12.15 | $12.15 | 0 |
| 2006-10-30 | $12.15 | $12.15 | 666 |
| 2006-10-27 | $11.98 | $11.98 | 4,441 |
| 2006-10-26 | $11.94 | $11.94 | 0 |
| 2006-10-25 | $11.94 | $11.94 | 0 |
| 2006-10-24 | $11.94 | $11.94 | 2,886 |
| 2006-10-23 | $12.03 | $12.03 | 2,886 |
| 2006-10-20 | $12.07 | $12.07 | 0 |
| 2006-10-19 | $12.07 | $12.07 | 0 |
| 2006-10-18 | $12.07 | $12.07 | 0 |
| 2006-10-17 | $12.07 | $12.07 | 0 |
| 2006-10-16 | $12.07 | $12.07 | 7,105 |
| 2006-10-13 | $12.03 | $12.03 | 0 |
| 2006-10-12 | $12.03 | $12.03 | 1,110 |
| 2006-10-11 | $11.80 | $11.80 | 0 |
| 2006-10-10 | $11.80 | $11.80 | 0 |
| 2006-10-09 | $11.80 | $11.80 | 0 |
| 2006-10-06 | $11.80 | $11.80 | 0 |
| 2006-10-05 | $11.80 | $11.80 | 0 |
| 2006-10-04 | $11.80 | $11.80 | 1,665 |
| 2006-10-03 | $11.40 | $11.40 | 1,110 |
| 2006-10-02 | $11.37 | $11.37 | 0 |
| 2006-09-29 | $11.37 | $11.37 | 0 |
| 2006-09-28 | $11.37 | $11.37 | 0 |
| 2006-09-27 | $11.37 | $11.37 | 0 |
| 2006-09-26 | $11.37 | $11.37 | 0 |
| 2006-09-25 | $11.37 | $11.37 | 0 |
| 2006-09-22 | $11.37 | $11.37 | 0 |
| 2006-09-21 | $11.37 | $11.37 | 100,134 |
| 2006-09-20 | $11.21 | $11.21 | 0 |
| 2006-09-19 | $11.21 | $11.21 | 0 |
| 2006-09-18 | $11.21 | $11.21 | 222 |
| 2006-09-15 | $11.58 | $11.58 | 0 |
| 2006-09-14 | $11.58 | $11.58 | 1,887 |
| 2006-09-13 | $11.31 | $11.31 | 0 |
| 2006-09-12 | $11.31 | $11.31 | 5,329 |
| 2006-09-11 | $10.99 | $10.99 | 0 |
| 2006-09-08 | $10.99 | $10.99 | 0 |
| 2006-09-07 | $10.99 | $10.99 | 5,551 |
| 2006-09-06 | $11.35 | $11.35 | 0 |
| 2006-09-05 | $11.35 | $11.35 | 30,640 |
| 2006-09-01 | $11.21 | $11.21 | 0 |
| 2006-08-31 | $11.21 | $11.21 | 0 |
| 2006-08-30 | $11.21 | $11.21 | 4,441 |
| 2006-08-29 | $11.35 | $11.35 | 0 |
| 2006-08-28 | $11.35 | $11.35 | 999 |
| 2006-08-25 | $10.90 | $10.90 | 0 |
| 2006-08-24 | $10.90 | $10.90 | 0 |
| 2006-08-23 | $10.90 | $10.90 | 0 |
| 2006-08-22 | $10.90 | $10.90 | 999 |
| 2006-08-21 | $11.12 | $11.12 | 0 |
| 2006-08-18 | $11.12 | $11.12 | 1,110 |
| 2006-08-17 | $11.26 | $11.26 | 1,332 |
| 2006-08-16 | $11.17 | $11.17 | 0 |
| 2006-08-15 | $11.17 | $11.17 | 0 |
| 2006-08-14 | $11.17 | $11.17 | 119,117 |
| 2006-08-11 | $10.81 | $10.81 | 0 |
| 2006-08-10 | $10.81 | $10.81 | 114,233 |
| 2006-08-09 | $10.67 | $10.67 | 0 |
| 2006-08-08 | $10.67 | $10.67 | 0 |
| 2006-08-07 | $10.67 | $10.67 | 3,552 |
| 2006-08-04 | $10.85 | $10.85 | 73,935 |
| 2006-08-03 | $10.49 | $10.49 | 0 |
| 2006-08-02 | $10.49 | $10.49 | 1,110 |
| 2006-08-01 | $10.49 | $10.49 | 0 |
| 2006-07-31 | $10.49 | $10.49 | 83,482 |
| 2006-07-28 | $10.58 | $10.58 | 1,443 |
| 2006-07-27 | $9.46 | $9.46 | 368,009 |
| 2006-07-26 | $9.82 | $9.82 | 0 |
| 2006-07-25 | $9.82 | $9.82 | 0 |
| 2006-07-24 | $9.82 | $9.82 | 0 |
| 2006-07-21 | $9.82 | $9.82 | 25,311 |
| 2006-07-20 | $9.64 | $9.64 | 0 |
| 2006-07-19 | $9.64 | $9.64 | 0 |
| 2006-07-18 | $9.64 | $9.64 | 0 |
| 2006-07-17 | $9.64 | $9.64 | 0 |
| 2006-07-14 | $9.64 | $9.64 | 55,507 |
| 2006-07-13 | $10.13 | $10.13 | 0 |
| 2006-07-12 | $10.13 | $10.13 | 0 |
| 2006-07-11 | $10.13 | $10.13 | 0 |
| 2006-07-10 | $10.13 | $10.13 | 55,840 |
| 2006-07-07 | $10.31 | $10.31 | 2,220 |
| 2006-07-06 | $10.13 | $10.13 | 0 |
| 2006-07-05 | $10.13 | $10.13 | 8,881 |
| 2006-07-03 | $10.26 | $10.26 | 17,429 |
| 2006-06-30 | $9.91 | $9.91 | 0 |
| 2006-06-29 | $9.91 | $9.91 | 0 |
| 2006-06-28 | $9.91 | $9.91 | 0 |
| 2006-06-27 | $9.91 | $9.91 | 0 |
| 2006-06-26 | $9.91 | $9.91 | 0 |
| 2006-06-23 | $9.91 | $9.91 | 0 |
| 2006-06-22 | $9.91 | $9.91 | 0 |
| 2006-06-21 | $9.91 | $9.91 | 0 |
| 2006-06-20 | $9.91 | $9.91 | 1,665 |
| 2006-06-19 | $9.95 | $9.95 | 2,775 |
| 2006-06-16 | $9.91 | $9.91 | 143,207 |
| 2006-06-15 | $10.16 | $10.16 | 3,330 |
| 2006-06-14 | $10.09 | $10.09 | 0 |
| 2006-06-13 | $10.09 | $10.09 | 0 |
| 2006-06-12 | $10.09 | $10.09 | 0 |
| 2006-06-09 | $10.09 | $10.09 | 0 |
| 2006-06-08 | $10.09 | $10.09 | 2,997 |
| 2006-06-07 | $10.40 | $10.40 | 0 |
| 2006-06-06 | $10.40 | $10.40 | 0 |
| 2006-06-05 | $10.40 | $10.40 | 0 |
| 2006-06-02 | $10.40 | $10.40 | 0 |
| 2006-06-01 | $10.40 | $10.40 | 23,757 |
| 2006-05-31 | $10.31 | $10.31 | 280,863 |
| 2006-05-30 | $10.13 | $10.13 | 1,332 |
| 2006-05-26 | $10.00 | $10.00 | 0 |
| 2006-05-25 | $10.00 | $10.00 | 1,887 |
| 2006-05-24 | $10.27 | $10.27 | 0 |
| 2006-05-23 | $10.27 | $10.27 | 0 |
| 2006-05-22 | $10.27 | $10.27 | 0 |
| 2006-05-19 | $10.27 | $10.27 | 2,220 |
| 2006-05-18 | $10.76 | $10.76 | 0 |
| 2006-05-17 | $10.76 | $10.76 | 0 |
| 2006-05-16 | $10.76 | $10.76 | 261,769 |
| 2006-05-15 | $10.94 | $10.94 | 7,882 |
| 2006-05-12 | $11.12 | $11.12 | 0 |
| 2006-05-11 | $11.12 | $11.12 | 0 |
| 2006-05-10 | $11.12 | $11.12 | 3,885 |
| 2006-05-09 | $11.26 | $11.26 | 0 |
| 2006-05-08 | $11.26 | $11.26 | 0 |
| 2006-05-05 | $11.26 | $11.26 | 5,551 |
| 2006-05-04 | $11.17 | $11.17 | 0 |
| 2006-05-03 | $11.17 | $11.17 | 0 |
| 2006-05-02 | $11.17 | $11.17 | 0 |
| 2006-05-01 | $11.17 | $11.17 | 1,443 |
| 2006-04-28 | $11.35 | $11.35 | 111 |
| 2006-04-27 | $11.05 | $11.05 | 0 |
| 2006-04-26 | $11.05 | $11.05 | 0 |
| 2006-04-25 | $11.05 | $11.05 | 0 |
| 2006-04-24 | $11.05 | $11.05 | 0 |
| 2006-04-21 | $11.05 | $11.05 | 140,876 |
| 2006-04-20 | $10.94 | $10.94 | 0 |
| 2006-04-19 | $10.94 | $10.94 | 0 |
| 2006-04-18 | $10.94 | $10.94 | 1,554 |
| 2006-04-17 | $10.72 | $10.72 | 0 |
| 2006-04-13 | $10.72 | $10.72 | 113,567 |
| 2006-04-12 | $10.85 | $10.85 | 0 |
| 2006-04-11 | $10.85 | $10.85 | 1,443 |
| 2006-04-10 | $10.99 | $10.99 | 55,840 |
| 2006-04-07 | $10.90 | $10.90 | 1,665 |
| 2006-04-06 | $10.63 | $10.63 | 329,820 |
| 2006-04-05 | $10.49 | $10.49 | 0 |
| 2006-04-04 | $10.49 | $10.49 | 0 |
| 2006-04-03 | $10.49 | $10.49 | 0 |
| 2006-03-31 | $10.49 | $10.49 | 84,925 |
| 2006-03-30 | $10.63 | $10.63 | 555 |
| 2006-03-29 | $10.49 | $10.49 | 0 |
| 2006-03-28 | $10.49 | $10.49 | 0 |
| 2006-03-27 | $10.49 | $10.49 | 61,279 |
| 2006-03-24 | $10.63 | $10.63 | 1,554 |
| 2006-03-23 | $10.58 | $10.58 | 578,712 |
| 2006-03-22 | $10.54 | $10.54 | 555 |
| 2006-03-21 | $10.36 | $10.36 | 0 |
| 2006-03-20 | $10.36 | $10.36 | 0 |
| 2006-03-17 | $10.36 | $10.36 | 0 |
| 2006-03-16 | $10.36 | $10.36 | 0 |
| 2006-03-15 | $10.36 | $10.36 | 94,916 |
| 2006-03-14 | $10.45 | $10.45 | 223,026 |
| 2006-03-13 | $10.13 | $10.13 | 0 |
| 2006-03-10 | $10.13 | $10.13 | 6,772 |
| 2006-03-09 | $10.00 | $10.00 | 222 |
| 2006-03-08 | $10.31 | $10.31 | 834,153 |
| 2006-03-07 | $10.18 | $10.18 | 0 |
| 2006-03-06 | $10.18 | $10.18 | 278,754 |
| 2006-03-03 | $10.49 | $10.49 | 1,110 |
| 2006-03-02 | $10.35 | $10.35 | 486,238 |
| 2006-03-01 | $10.49 | $10.49 | 4,663 |
| 2006-02-28 | $10.45 | $10.45 | 1,665 |
| 2006-02-27 | $10.45 | $10.45 | 1,665 |
| 2006-02-24 | $10.45 | $10.45 | 0 |
| 2006-02-23 | $10.45 | $10.45 | 1,110 |
| 2006-02-22 | $10.27 | $10.27 | 68,939 |
| 2006-02-21 | $10.25 | $10.25 | 832,710 |
| 2006-02-17 | $10.09 | $10.09 | 222 |
| 2006-02-16 | $10.13 | $10.13 | 0 |
| 2006-02-15 | $10.13 | $10.13 | 0 |
| 2006-02-14 | $10.13 | $10.13 | 0 |
| 2006-02-13 | $10.13 | $10.13 | 3,996 |
| 2006-02-10 | $10.00 | $10.00 | 6,106 |
| 2006-02-09 | $9.86 | $9.86 | 2,775 |
| 2006-02-08 | $9.59 | $9.59 | 20,648 |
| 2006-02-07 | $9.68 | $9.68 | 2,220 |
| 2006-02-06 | $9.91 | $9.91 | 0 |
| 2006-02-03 | $9.91 | $9.91 | 0 |
| 2006-02-02 | $9.91 | $9.91 | 666 |
| 2006-02-01 | $9.73 | $9.73 | 888 |
| 2006-01-31 | $9.50 | $9.50 | 2,220 |
| 2006-01-30 | $9.68 | $9.68 | 222,248 |
| 2006-01-27 | $9.64 | $9.64 | 1,776 |
| 2006-01-26 | $9.37 | $9.37 | 0 |
| 2006-01-25 | $9.37 | $9.37 | 280,641 |
| 2006-01-24 | $9.50 | $9.50 | 0 |
| 2006-01-23 | $9.50 | $9.50 | 2,442 |
| 2006-01-20 | $9.55 | $9.55 | 0 |
| 2006-01-19 | $9.55 | $9.55 | 0 |
| 2006-01-18 | $9.55 | $9.55 | 0 |
| 2006-01-17 | $9.55 | $9.55 | 166,853 |
| 2006-01-13 | $9.82 | $9.82 | 0 |
| 2006-01-12 | $9.82 | $9.82 | 0 |
| 2006-01-11 | $9.82 | $9.82 | 555 |
| 2006-01-10 | $10.01 | $10.01 | 0 |
| 2006-01-09 | $10.01 | $10.01 | 222 |
| 2006-01-06 | $9.91 | $9.91 | 2,664 |
| 2006-01-05 | $9.91 | $9.91 | 23,979 |
| 2006-01-04 | $9.84 | $9.84 | 11,434 |
| 2006-01-03 | $9.82 | $9.82 | 110,125 |