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
- 1986-11-25 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 | $12.64 | $16.42 | 32,600 |
| 2006-12-28 | $12.53 | $16.28 | 15,600 |
| 2006-12-27 | $12.63 | $16.41 | 8,900 |
| 2006-12-26 | $12.77 | $16.59 | 35,700 |
| 2006-12-22 | $12.66 | $16.45 | 24,800 |
| 2006-12-21 | $13.19 | $17.13 | 5,000 |
| 2006-12-20 | $13.19 | $17.13 | 9,000 |
| 2006-12-19 | $13.30 | $17.28 | 8,500 |
| 2006-12-18 | $13.23 | $17.19 | 14,200 |
| 2006-12-15 | $13.84 | $17.98 | 5,800 |
| 2006-12-14 | $13.93 | $18.09 | 9,900 |
| 2006-12-13 | $14.42 | $18.73 | 12,600 |
| 2006-12-12 | $14.38 | $18.68 | 10,200 |
| 2006-12-11 | $14.38 | $18.68 | 5,400 |
| 2006-12-08 | $14.30 | $18.58 | 7,800 |
| 2006-12-07 | $14.46 | $18.78 | 17,100 |
| 2006-12-06 | $13.98 | $18.16 | 5,500 |
| 2006-12-05 | $13.95 | $18.12 | 6,500 |
| 2006-12-04 | $13.89 | $18.04 | 5,500 |
| 2006-12-01 | $13.95 | $18.12 | 13,600 |
| 2006-11-30 | $13.90 | $18.06 | 3,100 |
| 2006-11-29 | $13.54 | $17.59 | 2,900 |
| 2006-11-28 | $13.18 | $17.12 | 7,400 |
| 2006-11-27 | $12.68 | $16.47 | 3,400 |
| 2006-11-24 | $12.86 | $16.70 | 1,100 |
| 2006-11-22 | $12.81 | $16.64 | 5,700 |
| 2006-11-21 | $12.86 | $16.70 | 10,500 |
| 2006-11-20 | $12.92 | $16.78 | 8,200 |
| 2006-11-17 | $12.91 | $16.77 | 6,400 |
| 2006-11-16 | $12.93 | $16.80 | 8,500 |
| 2006-11-15 | $12.74 | $16.55 | 27,100 |
| 2006-11-14 | $12.10 | $15.72 | 38,500 |
| 2006-11-13 | $12.11 | $15.73 | 52,500 |
| 2006-11-10 | $12.01 | $15.60 | 16,600 |
| 2006-11-09 | $12.02 | $15.61 | 41,200 |
| 2006-11-08 | $12.06 | $15.67 | 44,400 |
| 2006-11-07 | $12.28 | $15.95 | 40,100 |
| 2006-11-06 | $12.78 | $16.60 | 8,400 |
| 2006-11-03 | $13.00 | $16.89 | 12,500 |
| 2006-11-02 | $13.11 | $17.03 | 18,800 |
| 2006-11-01 | $13.21 | $17.16 | 43,600 |
| 2006-10-31 | $13.49 | $17.52 | 36,800 |
| 2006-10-30 | $13.60 | $17.67 | 18,100 |
| 2006-10-27 | $13.66 | $17.74 | 6,900 |
| 2006-10-26 | $13.47 | $17.50 | 72,700 |
| 2006-10-25 | $13.53 | $17.58 | 70,800 |
| 2006-10-24 | $13.64 | $17.72 | 26,500 |
| 2006-10-23 | $13.83 | $17.96 | 15,300 |
| 2006-10-20 | $13.85 | $17.99 | 7,400 |
| 2006-10-19 | $14.22 | $18.47 | 15,900 |
| 2006-10-18 | $14.22 | $18.47 | 11,700 |
| 2006-10-17 | $14.20 | $18.45 | 23,700 |
| 2006-10-16 | $14.48 | $18.81 | 21,000 |
| 2006-10-13 | $14.77 | $19.19 | 34,100 |
| 2006-10-12 | $14.76 | $19.17 | 17,500 |
| 2006-10-11 | $14.64 | $19.02 | 8,100 |
| 2006-10-10 | $14.75 | $19.16 | 33,100 |
| 2006-10-09 | $14.69 | $19.08 | 18,300 |
| 2006-10-06 | $14.73 | $19.13 | 24,400 |
| 2006-10-05 | $14.75 | $19.16 | 20,800 |
| 2006-10-04 | $14.78 | $19.20 | 19,800 |
| 2006-10-03 | $14.78 | $19.20 | 9,500 |
| 2006-10-02 | $14.79 | $19.21 | 32,200 |
| 2006-09-29 | $14.92 | $19.38 | 53,500 |
| 2006-09-28 | $15.09 | $19.60 | 25,400 |
| 2006-09-27 | $15.19 | $19.73 | 34,000 |
| 2006-09-26 | $15.39 | $19.99 | 30,100 |
| 2006-09-25 | $15.20 | $19.74 | 21,500 |
| 2006-09-22 | $15.50 | $20.13 | 23,300 |
| 2006-09-21 | $15.45 | $20.07 | 24,100 |
| 2006-09-20 | $15.40 | $20.00 | 9,900 |
| 2006-09-19 | $15.35 | $19.94 | 0 |
| 2006-09-18 | $15.35 | $19.94 | 33,500 |
| 2006-09-15 | $15.32 | $19.90 | 25,500 |
| 2006-09-14 | $15.06 | $19.56 | 28,000 |
| 2006-09-13 | $15.13 | $19.65 | 26,400 |
| 2006-09-12 | $15.00 | $19.48 | 58,600 |
| 2006-09-11 | $15.00 | $19.48 | 35,100 |
| 2006-09-08 | $14.99 | $19.47 | 18,700 |
| 2006-09-07 | $14.82 | $19.25 | 17,100 |
| 2006-09-06 | $14.71 | $19.11 | 33,300 |
| 2006-09-05 | $14.77 | $19.19 | 26,000 |
| 2006-09-01 | $14.43 | $18.74 | 92,600 |
| 2006-08-31 | $14.15 | $18.38 | 4,600 |
| 2006-08-30 | $14.10 | $18.32 | 9,000 |
| 2006-08-29 | $14.20 | $18.45 | 22,400 |
| 2006-08-28 | $14.30 | $18.58 | 13,400 |
| 2006-08-25 | $13.94 | $18.11 | 22,300 |
| 2006-08-24 | $13.99 | $18.17 | 11,500 |
| 2006-08-23 | $13.87 | $18.02 | 11,900 |
| 2006-08-22 | $13.83 | $17.96 | 35,500 |
| 2006-08-21 | $13.65 | $17.73 | 12,400 |
| 2006-08-18 | $13.74 | $17.85 | 15,900 |
| 2006-08-17 | $13.24 | $17.20 | 9,900 |
| 2006-08-16 | $13.11 | $17.03 | 5,000 |
| 2006-08-15 | $13.21 | $17.16 | 10,700 |
| 2006-08-14 | $13.01 | $16.90 | 13,500 |
| 2006-08-11 | $13.00 | $16.89 | 24,800 |
| 2006-08-10 | $13.21 | $17.16 | 35,200 |
| 2006-08-09 | $13.03 | $16.93 | 18,900 |
| 2006-08-08 | $13.00 | $16.89 | 54,400 |
| 2006-08-07 | $13.17 | $17.11 | 33,600 |
| 2006-08-04 | $13.29 | $17.26 | 60,500 |
| 2006-08-03 | $12.85 | $16.69 | 63,100 |
| 2006-08-02 | $12.96 | $16.83 | 67,100 |
| 2006-08-01 | $11.70 | $15.20 | 86,000 |
| 2006-07-31 | $11.72 | $15.22 | 17,300 |
| 2006-07-28 | $11.45 | $14.87 | 29,900 |
| 2006-07-27 | $11.07 | $14.38 | 53,600 |
| 2006-07-26 | $11.22 | $14.57 | 33,700 |
| 2006-07-25 | $11.15 | $14.48 | 36,500 |
| 2006-07-24 | $11.06 | $14.37 | 35,900 |
| 2006-07-21 | $11.06 | $14.37 | 45,400 |
| 2006-07-20 | $11.04 | $14.34 | 120,400 |
| 2006-07-19 | $10.86 | $14.11 | 25,300 |
| 2006-07-18 | $11.09 | $14.41 | 21,300 |
| 2006-07-17 | $11.43 | $14.85 | 67,300 |
| 2006-07-14 | $11.66 | $15.15 | 12,700 |
| 2006-07-13 | $11.95 | $15.52 | 24,000 |
| 2006-07-12 | $12.36 | $16.06 | 11,900 |
| 2006-07-11 | $12.43 | $16.15 | 21,800 |
| 2006-07-10 | $12.46 | $16.19 | 24,000 |
| 2006-07-07 | $12.50 | $16.24 | 29,100 |
| 2006-07-06 | $12.55 | $16.30 | 34,900 |
| 2006-07-05 | $12.57 | $16.33 | 60,300 |
| 2006-07-03 | $12.44 | $16.16 | 43,200 |
| 2006-06-30 | $13.29 | $17.26 | 1,196,300 |
| 2006-06-29 | $12.21 | $15.86 | 91,200 |
| 2006-06-28 | $11.48 | $14.91 | 31,200 |
| 2006-06-27 | $11.65 | $15.13 | 42,600 |
| 2006-06-26 | $12.00 | $15.59 | 27,600 |
| 2006-06-23 | $11.84 | $15.38 | 50,800 |
| 2006-06-22 | $11.80 | $15.33 | 40,300 |
| 2006-06-21 | $11.83 | $15.37 | 85,700 |
| 2006-06-20 | $11.89 | $15.44 | 62,400 |
| 2006-06-19 | $12.26 | $15.93 | 54,400 |
| 2006-06-16 | $12.38 | $16.08 | 152,200 |
| 2006-06-15 | $12.84 | $16.68 | 43,200 |
| 2006-06-14 | $12.72 | $16.52 | 53,500 |
| 2006-06-13 | $13.01 | $16.90 | 52,000 |
| 2006-06-12 | $13.07 | $16.98 | 43,300 |
| 2006-06-09 | $13.10 | $17.02 | 28,300 |
| 2006-06-08 | $13.22 | $17.17 | 100,200 |
| 2006-06-07 | $13.17 | $17.11 | 34,900 |
| 2006-06-06 | $13.54 | $17.59 | 93,100 |
| 2006-06-05 | $13.57 | $17.63 | 71,900 |
| 2006-06-02 | $13.81 | $17.94 | 64,100 |
| 2006-06-01 | $13.89 | $18.04 | 41,400 |
| 2006-05-31 | $13.70 | $17.80 | 35,900 |
| 2006-05-30 | $13.75 | $17.86 | 31,700 |
| 2006-05-26 | $13.97 | $18.15 | 16,800 |
| 2006-05-25 | $14.03 | $18.22 | 32,700 |
| 2006-05-24 | $13.76 | $17.87 | 37,400 |
| 2006-05-23 | $13.76 | $17.87 | 94,000 |
| 2006-05-22 | $13.96 | $18.13 | 36,300 |
| 2006-05-19 | $13.52 | $17.56 | 31,700 |
| 2006-05-18 | $13.90 | $18.06 | 52,300 |
| 2006-05-17 | $14.01 | $18.20 | 51,100 |
| 2006-05-16 | $14.01 | $18.20 | 25,800 |
| 2006-05-15 | $14.01 | $18.20 | 18,800 |
| 2006-05-12 | $13.99 | $18.17 | 27,900 |
| 2006-05-11 | $14.00 | $18.19 | 19,800 |
| 2006-05-10 | $14.09 | $18.30 | 55,900 |
| 2006-05-09 | $14.02 | $18.21 | 59,800 |
| 2006-05-08 | $14.20 | $18.45 | 26,900 |
| 2006-05-05 | $14.36 | $18.65 | 8,700 |
| 2006-05-04 | $14.11 | $18.33 | 38,800 |
| 2006-05-03 | $14.09 | $18.30 | 26,900 |
| 2006-05-02 | $14.39 | $18.69 | 17,900 |
| 2006-05-01 | $14.66 | $19.04 | 18,400 |
| 2006-04-28 | $14.62 | $18.99 | 21,700 |
| 2006-04-27 | $14.66 | $19.04 | 16,200 |
| 2006-04-26 | $14.51 | $18.85 | 13,200 |
| 2006-04-25 | $14.65 | $19.03 | 46,000 |
| 2006-04-24 | $14.87 | $19.32 | 35,200 |
| 2006-04-21 | $15.00 | $19.48 | 34,100 |
| 2006-04-20 | $15.00 | $19.48 | 36,200 |
| 2006-04-19 | $15.25 | $19.81 | 33,500 |
| 2006-04-18 | $14.29 | $18.56 | 41,200 |
| 2006-04-17 | $14.08 | $18.29 | 16,200 |
| 2006-04-13 | $14.07 | $18.28 | 9,700 |
| 2006-04-12 | $14.26 | $18.52 | 47,100 |
| 2006-04-11 | $14.05 | $18.25 | 22,000 |
| 2006-04-10 | $14.10 | $18.32 | 15,000 |
| 2006-04-07 | $14.12 | $18.34 | 25,600 |
| 2006-04-06 | $14.26 | $18.52 | 15,700 |
| 2006-04-05 | $14.38 | $18.68 | 32,500 |
| 2006-04-04 | $14.25 | $18.51 | 26,200 |
| 2006-04-03 | $14.49 | $18.82 | 17,200 |
| 2006-03-31 | $14.96 | $19.43 | 34,500 |
| 2006-03-30 | $14.49 | $18.82 | 11,800 |
| 2006-03-29 | $14.68 | $19.07 | 16,100 |
| 2006-03-28 | $14.15 | $18.38 | 33,100 |
| 2006-03-27 | $14.38 | $18.68 | 27,500 |
| 2006-03-24 | $14.95 | $19.42 | 7,900 |
| 2006-03-23 | $15.07 | $19.58 | 12,400 |
| 2006-03-22 | $14.70 | $19.09 | 11,900 |
| 2006-03-21 | $14.86 | $19.30 | 24,800 |
| 2006-03-20 | $15.45 | $20.07 | 44,500 |
| 2006-03-17 | $14.85 | $19.29 | 98,800 |
| 2006-03-16 | $15.00 | $19.48 | 62,000 |
| 2006-03-15 | $14.66 | $19.04 | 46,300 |
| 2006-03-14 | $14.85 | $19.29 | 15,300 |
| 2006-03-13 | $14.76 | $19.17 | 7,700 |
| 2006-03-10 | $14.92 | $19.38 | 7,600 |
| 2006-03-09 | $14.62 | $18.99 | 11,600 |
| 2006-03-08 | $14.76 | $19.17 | 14,400 |
| 2006-03-07 | $14.62 | $18.99 | 7,900 |
| 2006-03-06 | $14.90 | $19.35 | 27,700 |
| 2006-03-03 | $15.54 | $20.19 | 9,100 |
| 2006-03-02 | $16.00 | $20.78 | 25,300 |
| 2006-03-01 | $16.00 | $20.78 | 21,800 |
| 2006-02-28 | $16.38 | $21.28 | 48,600 |
| 2006-02-27 | $16.47 | $21.39 | 12,600 |
| 2006-02-24 | $15.86 | $20.60 | 33,200 |
| 2006-02-23 | $15.95 | $20.72 | 10,500 |
| 2006-02-22 | $15.82 | $20.55 | 11,300 |
| 2006-02-21 | $15.43 | $20.04 | 20,700 |
| 2006-02-17 | $15.54 | $20.19 | 16,000 |
| 2006-02-16 | $15.95 | $20.72 | 15,200 |
| 2006-02-15 | $15.50 | $20.13 | 26,100 |
| 2006-02-14 | $14.70 | $19.09 | 14,700 |
| 2006-02-13 | $14.59 | $18.95 | 32,400 |
| 2006-02-10 | $14.36 | $18.65 | 12,500 |
| 2006-02-09 | $14.22 | $18.47 | 29,000 |
| 2006-02-08 | $14.22 | $18.47 | 36,700 |
| 2006-02-07 | $13.99 | $18.17 | 31,400 |
| 2006-02-06 | $14.04 | $18.24 | 89,700 |
| 2006-02-03 | $12.95 | $16.82 | 22,700 |
| 2006-02-02 | $13.15 | $17.08 | 52,100 |
| 2006-02-01 | $13.51 | $17.55 | 22,400 |
| 2006-01-31 | $13.00 | $16.89 | 22,800 |
| 2006-01-30 | $12.92 | $16.78 | 28,300 |
| 2006-01-27 | $13.45 | $17.47 | 31,600 |
| 2006-01-26 | $13.84 | $17.98 | 33,300 |
| 2006-01-25 | $13.45 | $17.47 | 34,900 |
| 2006-01-24 | $13.76 | $17.87 | 40,500 |
| 2006-01-23 | $13.35 | $17.34 | 9,200 |
| 2006-01-20 | $13.48 | $17.51 | 22,000 |
| 2006-01-19 | $13.54 | $17.59 | 17,700 |
| 2006-01-18 | $13.15 | $17.08 | 20,000 |
| 2006-01-17 | $13.63 | $17.71 | 21,700 |
| 2006-01-13 | $13.67 | $17.76 | 19,100 |
| 2006-01-12 | $13.56 | $17.61 | 22,000 |
| 2006-01-11 | $13.77 | $17.89 | 28,900 |
| 2006-01-10 | $13.84 | $17.98 | 13,700 |
| 2006-01-09 | $13.69 | $17.78 | 18,600 |
| 2006-01-06 | $13.64 | $17.72 | 14,500 |
| 2006-01-05 | $13.69 | $17.78 | 24,800 |
| 2006-01-04 | $13.54 | $17.59 | 44,900 |
| 2006-01-03 | $13.15 | $17.08 | 56,100 |