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
- 1996-11-18 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 | $11.40 | $12.58 | 18,000 |
| 2006-12-28 | $11.38 | $12.55 | 11,000 |
| 2006-12-27 | $11.35 | $12.52 | 1,000 |
| 2006-12-26 | $11.30 | $12.47 | 12,000 |
| 2006-12-22 | $11.38 | $12.55 | 76,000 |
| 2006-12-21 | $11.10 | $12.25 | 20,000 |
| 2006-12-20 | $11.33 | $12.50 | 7,000 |
| 2006-12-19 | $11.25 | $12.41 | 4,000 |
| 2006-12-18 | $11.38 | $12.55 | 30,000 |
| 2006-12-15 | $11.28 | $12.44 | 2,000 |
| 2006-12-14 | $11.25 | $12.41 | 4,000 |
| 2006-12-13 | $11.35 | $12.52 | 0 |
| 2006-12-12 | $11.35 | $12.52 | 3,000 |
| 2006-12-11 | $11.38 | $12.55 | 6,000 |
| 2006-12-08 | $11.28 | $12.44 | 39,000 |
| 2006-12-07 | $11.53 | $12.72 | 12,000 |
| 2006-12-06 | $11.48 | $12.66 | 7,000 |
| 2006-12-05 | $11.30 | $12.47 | 12,000 |
| 2006-12-04 | $11.25 | $12.41 | 0 |
| 2006-12-01 | $11.25 | $12.41 | 17,000 |
| 2006-11-30 | $11.40 | $12.58 | 6,000 |
| 2006-11-29 | $11.03 | $12.17 | 6,000 |
| 2006-11-28 | $10.55 | $11.64 | 9,000 |
| 2006-11-27 | $10.30 | $11.37 | 11,000 |
| 2006-11-24 | $10.33 | $11.39 | 0 |
| 2006-11-22 | $10.33 | $11.39 | 4,000 |
| 2006-11-21 | $10.28 | $11.34 | 8,000 |
| 2006-11-20 | $10.38 | $11.45 | 49,000 |
| 2006-11-17 | $10.78 | $11.89 | 3,000 |
| 2006-11-16 | $10.98 | $12.11 | 9,000 |
| 2006-11-15 | $11.10 | $12.25 | 0 |
| 2006-11-14 | $11.10 | $12.25 | 21,000 |
| 2006-11-13 | $10.40 | $11.48 | 7,000 |
| 2006-11-10 | $10.63 | $11.72 | 25,000 |
| 2006-11-09 | $10.70 | $11.81 | 9,000 |
| 2006-11-08 | $10.90 | $12.03 | 9,000 |
| 2006-11-07 | $11.30 | $12.47 | 7,000 |
| 2006-11-06 | $11.20 | $12.36 | 6,000 |
| 2006-11-03 | $11.25 | $12.41 | 8,000 |
| 2006-11-02 | $11.35 | $12.52 | 4,000 |
| 2006-11-01 | $11.43 | $12.61 | 0 |
| 2006-10-31 | $11.43 | $12.61 | 3,000 |
| 2006-10-30 | $11.40 | $12.58 | 12,000 |
| 2006-10-27 | $11.75 | $12.97 | 22,000 |
| 2006-10-26 | $11.58 | $12.77 | 7,000 |
| 2006-10-25 | $11.70 | $12.91 | 2,000 |
| 2006-10-24 | $12.13 | $13.38 | 3,000 |
| 2006-10-23 | $12.20 | $13.46 | 4,000 |
| 2006-10-20 | $12.17 | $13.43 | 3,000 |
| 2006-10-19 | $12.33 | $13.60 | 5,000 |
| 2006-10-18 | $11.93 | $13.16 | 3,000 |
| 2006-10-17 | $11.60 | $12.80 | 32,000 |
| 2006-10-16 | $11.80 | $13.02 | 7,000 |
| 2006-10-13 | $11.68 | $12.88 | 3,000 |
| 2006-10-12 | $11.38 | $12.55 | 5,000 |
| 2006-10-11 | $11.45 | $12.63 | 2,000 |
| 2006-10-10 | $12.00 | $13.24 | 0 |
| 2006-10-09 | $12.00 | $13.24 | 8,000 |
| 2006-10-06 | $12.00 | $13.24 | 6,000 |
| 2006-10-05 | $11.65 | $12.85 | 3,000 |
| 2006-10-04 | $11.15 | $12.30 | 22,000 |
| 2006-10-03 | $11.45 | $12.63 | 38,000 |
| 2006-10-02 | $11.53 | $12.72 | 18,000 |
| 2006-09-29 | $11.71 | $12.92 | 0 |
| 2006-09-28 | $11.71 | $12.92 | 0 |
| 2006-09-27 | $11.71 | $12.92 | 7,000 |
| 2006-09-26 | $11.38 | $12.34 | 12,000 |
| 2006-09-25 | $11.40 | $12.37 | 5,000 |
| 2006-09-22 | $11.15 | $12.10 | 19,000 |
| 2006-09-21 | $11.45 | $12.43 | 6,000 |
| 2006-09-20 | $11.20 | $12.15 | 4,000 |
| 2006-09-19 | $11.35 | $12.32 | 4,000 |
| 2006-09-18 | $11.35 | $12.31 | 3,000 |
| 2006-09-15 | $11.33 | $12.29 | 4,000 |
| 2006-09-14 | $11.25 | $12.21 | 20,000 |
| 2006-09-13 | $11.43 | $12.40 | 24,000 |
| 2006-09-12 | $11.55 | $12.53 | 11,000 |
| 2006-09-11 | $11.90 | $12.91 | 33,000 |
| 2006-09-08 | $12.23 | $13.27 | 8,000 |
| 2006-09-07 | $12.18 | $13.21 | 6,000 |
| 2006-09-06 | $12.35 | $13.40 | 10,000 |
| 2006-09-05 | $12.43 | $13.48 | 4,000 |
| 2006-09-01 | $12.08 | $13.10 | 4,000 |
| 2006-08-31 | $11.85 | $12.86 | 28,000 |
| 2006-08-30 | $12.05 | $13.08 | 6,000 |
| 2006-08-29 | $12.28 | $13.32 | 2,000 |
| 2006-08-28 | $11.95 | $12.97 | 11,000 |
| 2006-08-25 | $11.93 | $12.94 | 8,000 |
| 2006-08-24 | $12.35 | $13.40 | 0 |
| 2006-08-23 | $12.35 | $13.40 | 5,000 |
| 2006-08-22 | $12.25 | $13.29 | 4,000 |
| 2006-08-21 | $12.10 | $13.13 | 2,000 |
| 2006-08-18 | $12.68 | $13.77 | 0 |
| 2006-08-17 | $12.68 | $13.77 | 25,000 |
| 2006-08-16 | $12.30 | $13.35 | 13,000 |
| 2006-08-15 | $11.93 | $12.94 | 4,000 |
| 2006-08-14 | $11.45 | $12.43 | 0 |
| 2006-08-11 | $11.45 | $12.43 | 11,000 |
| 2006-08-10 | $11.58 | $12.56 | 4,000 |
| 2006-08-09 | $11.43 | $12.40 | 2,000 |
| 2006-08-08 | $11.35 | $12.32 | 14,000 |
| 2006-08-07 | $11.65 | $12.64 | 0 |
| 2006-08-04 | $11.65 | $12.64 | 7,000 |
| 2006-08-03 | $11.35 | $12.32 | 4,000 |
| 2006-08-02 | $11.43 | $12.40 | 14,000 |
| 2006-08-01 | $11.03 | $11.96 | 3,000 |
| 2006-07-31 | $11.25 | $12.21 | 2,000 |
| 2006-07-28 | $11.05 | $11.99 | 5,000 |
| 2006-07-27 | $10.55 | $11.45 | 20,000 |
| 2006-07-26 | $10.43 | $11.32 | 3,000 |
| 2006-07-25 | $10.55 | $11.45 | 12,000 |
| 2006-07-24 | $10.45 | $11.34 | 17,000 |
| 2006-07-21 | $10.88 | $11.80 | 717,000 |
| 2006-07-20 | $11.30 | $12.26 | 30,000 |
| 2006-07-19 | $10.70 | $11.61 | 5,000 |
| 2006-07-18 | $11.23 | $12.18 | 0 |
| 2006-07-17 | $11.23 | $12.18 | 3,000 |
| 2006-07-14 | $11.30 | $12.26 | 4,000 |
| 2006-07-13 | $11.43 | $12.40 | 1,000 |
| 2006-07-12 | $11.50 | $12.47 | 5,000 |
| 2006-07-11 | $12.08 | $13.10 | 3,000 |
| 2006-07-10 | $12.33 | $13.38 | 6,000 |
| 2006-07-07 | $12.25 | $13.29 | 8,000 |
| 2006-07-06 | $12.30 | $13.35 | 31,000 |
| 2006-07-05 | $12.38 | $13.43 | 14,000 |
| 2006-07-03 | $12.33 | $13.38 | 6,000 |
| 2006-06-30 | $12.00 | $13.02 | 4,000 |
| 2006-06-29 | $11.60 | $12.59 | 7,000 |
| 2006-06-28 | $11.20 | $12.15 | 1,000 |
| 2006-06-27 | $11.30 | $12.26 | 23,000 |
| 2006-06-26 | $11.40 | $12.37 | 8,000 |
| 2006-06-23 | $11.63 | $12.62 | 0 |
| 2006-06-22 | $11.63 | $12.62 | 19,000 |
| 2006-06-21 | $11.35 | $12.32 | 6,000 |
| 2006-06-20 | $11.39 | $12.36 | 9,000 |
| 2006-06-19 | $11.38 | $12.34 | 1,000 |
| 2006-06-16 | $11.90 | $12.91 | 4,000 |
| 2006-06-15 | $11.60 | $12.59 | 20,000 |
| 2006-06-14 | $11.13 | $12.07 | 40,000 |
| 2006-06-13 | $10.95 | $11.88 | 8,000 |
| 2006-06-12 | $11.40 | $12.37 | 4,000 |
| 2006-06-09 | $11.85 | $12.86 | 2,000 |
| 2006-06-08 | $11.15 | $12.10 | 20,000 |
| 2006-06-07 | $12.15 | $13.19 | 25,000 |
| 2006-06-06 | $12.53 | $13.59 | 2,000 |
| 2006-06-05 | $13.09 | $14.20 | 24,000 |
| 2006-06-02 | $12.89 | $13.98 | 4,000 |
| 2006-06-01 | $12.38 | $13.43 | 6,000 |
| 2006-05-31 | $12.13 | $13.16 | 46,000 |
| 2006-05-30 | $12.80 | $13.89 | 7,000 |
| 2006-05-26 | $12.70 | $13.78 | 3,000 |
| 2006-05-25 | $12.30 | $13.35 | 6,000 |
| 2006-05-24 | $12.42 | $13.48 | 0 |
| 2006-05-23 | $12.42 | $13.48 | 5,000 |
| 2006-05-22 | $12.45 | $13.51 | 11,000 |
| 2006-05-19 | $12.65 | $13.73 | 7,000 |
| 2006-05-18 | $12.55 | $13.62 | 4,000 |
| 2006-05-17 | $12.95 | $14.05 | 12,000 |
| 2006-05-16 | $13.80 | $14.98 | 12,000 |
| 2006-05-15 | $14.00 | $15.19 | 6,000 |
| 2006-05-12 | $14.10 | $15.30 | 27,000 |
| 2006-05-11 | $14.52 | $15.75 | 2,000 |
| 2006-05-10 | $14.84 | $16.10 | 6,000 |
| 2006-05-09 | $14.92 | $16.19 | 14,000 |
| 2006-05-08 | $14.99 | $16.26 | 4,000 |
| 2006-05-05 | $14.20 | $15.41 | 52,000 |
| 2006-05-04 | $14.15 | $15.35 | 26,000 |
| 2006-05-03 | $13.94 | $15.12 | 15,000 |
| 2006-05-02 | $14.15 | $15.35 | 17,000 |
| 2006-05-01 | $13.80 | $14.98 | 7,000 |
| 2006-04-28 | $13.95 | $15.13 | 13,000 |
| 2006-04-27 | $13.90 | $15.08 | 29,000 |
| 2006-04-26 | $13.70 | $14.87 | 19,000 |
| 2006-04-25 | $13.33 | $14.46 | 0 |
| 2006-04-24 | $13.33 | $14.46 | 6,000 |
| 2006-04-21 | $13.58 | $14.73 | 5,000 |
| 2006-04-20 | $13.55 | $14.70 | 5,000 |
| 2006-04-19 | $13.55 | $14.70 | 4,000 |
| 2006-04-18 | $13.55 | $14.70 | 16,000 |
| 2006-04-17 | $12.87 | $13.96 | 2,000 |
| 2006-04-13 | $13.16 | $14.28 | 7,000 |
| 2006-04-12 | $13.40 | $14.54 | 7,000 |
| 2006-04-11 | $13.40 | $14.54 | 30,000 |
| 2006-04-10 | $13.65 | $14.81 | 4,000 |
| 2006-04-07 | $13.57 | $14.72 | 7,000 |
| 2006-04-06 | $13.76 | $14.93 | 11,000 |
| 2006-04-05 | $13.67 | $14.83 | 20,000 |
| 2006-04-04 | $13.88 | $15.06 | 1,000 |
| 2006-04-03 | $13.80 | $14.98 | 14,000 |
| 2006-03-31 | $13.48 | $14.62 | 7,000 |
| 2006-03-30 | $13.60 | $14.76 | 8,000 |
| 2006-03-29 | $13.45 | $14.60 | 3,000 |
| 2006-03-28 | $13.02 | $14.13 | 9,000 |
| 2006-03-27 | $13.10 | $14.10 | 38,000 |
| 2006-03-24 | $13.18 | $14.19 | 14,000 |
| 2006-03-23 | $13.13 | $14.13 | 14,000 |
| 2006-03-22 | $13.72 | $14.77 | 2,000 |
| 2006-03-21 | $13.40 | $14.43 | 6,000 |
| 2006-03-20 | $13.65 | $14.70 | 20,000 |
| 2006-03-17 | $12.90 | $13.89 | 17,000 |
| 2006-03-16 | $12.52 | $13.47 | 50,000 |
| 2006-03-15 | $12.62 | $13.59 | 9,000 |
| 2006-03-14 | $12.45 | $13.40 | 15,000 |
| 2006-03-13 | $12.15 | $13.08 | 5,000 |
| 2006-03-10 | $11.98 | $12.89 | 10,000 |
| 2006-03-09 | $11.95 | $12.86 | 16,000 |
| 2006-03-08 | $11.65 | $12.54 | 21,000 |
| 2006-03-07 | $12.08 | $13.00 | 33,000 |
| 2006-03-06 | $11.98 | $12.90 | 8,000 |
| 2006-03-03 | $11.83 | $12.73 | 21,000 |
| 2006-03-02 | $11.91 | $12.82 | 6,000 |
| 2006-03-01 | $11.93 | $12.84 | 14,000 |
| 2006-02-28 | $12.10 | $13.03 | 3,000 |
| 2006-02-27 | $12.10 | $13.03 | 9,000 |
| 2006-02-24 | $12.00 | $12.92 | 18,000 |
| 2006-02-23 | $11.47 | $12.35 | 41,000 |
| 2006-02-22 | $11.28 | $12.14 | 34,000 |
| 2006-02-21 | $11.00 | $11.84 | 68,000 |
| 2006-02-17 | $10.97 | $11.81 | 6,000 |
| 2006-02-16 | $11.33 | $12.20 | 103,000 |
| 2006-02-15 | $11.17 | $12.03 | 60,000 |
| 2006-02-14 | $11.29 | $12.16 | 44,000 |
| 2006-02-13 | $10.78 | $11.61 | 24,000 |
| 2006-02-10 | $11.57 | $12.45 | 4,000 |
| 2006-02-09 | $11.80 | $12.71 | 6,000 |
| 2006-02-08 | $11.80 | $12.71 | 5,000 |
| 2006-02-07 | $11.79 | $12.69 | 14,000 |
| 2006-02-06 | $12.00 | $12.92 | 0 |
| 2006-02-03 | $12.00 | $12.92 | 7,000 |
| 2006-02-02 | $11.90 | $12.81 | 4,000 |
| 2006-02-01 | $11.85 | $12.76 | 0 |
| 2006-01-31 | $11.85 | $12.76 | 10,000 |
| 2006-01-30 | $11.90 | $12.81 | 9,000 |
| 2006-01-27 | $12.10 | $13.03 | 21,000 |
| 2006-01-26 | $11.83 | $12.73 | 395,000 |
| 2006-01-25 | $10.55 | $11.36 | 28,000 |
| 2006-01-24 | $10.55 | $11.36 | 0 |
| 2006-01-23 | $10.55 | $11.36 | 3,000 |
| 2006-01-20 | $10.55 | $11.36 | 5,000 |
| 2006-01-19 | $10.80 | $11.63 | 5,000 |
| 2006-01-18 | $10.55 | $11.36 | 2,000 |
| 2006-01-17 | $10.90 | $11.74 | 11,000 |
| 2006-01-13 | $11.50 | $12.38 | 5,000 |
| 2006-01-12 | $11.60 | $12.48 | 11,000 |
| 2006-01-11 | $11.33 | $12.19 | 4,000 |
| 2006-01-10 | $11.10 | $11.95 | 16,000 |
| 2006-01-09 | $11.55 | $12.44 | 9,000 |
| 2006-01-06 | $11.39 | $12.26 | 20,000 |
| 2006-01-05 | $11.50 | $12.38 | 5,000 |
| 2006-01-04 | $11.69 | $12.59 | 2,000 |
| 2006-01-03 | $11.70 | $12.60 | 6,000 |