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
- 1982-04-01 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 | $12.47 | $14.04 | 194,500 |
| 2006-12-28 | $12.33 | $13.88 | 151,000 |
| 2006-12-27 | $12.30 | $13.84 | 138,500 |
| 2006-12-26 | $12.19 | $13.72 | 233,000 |
| 2006-12-22 | $12.20 | $13.73 | 191,000 |
| 2006-12-21 | $12.19 | $13.72 | 282,000 |
| 2006-12-20 | $12.13 | $13.66 | 325,000 |
| 2006-12-19 | $12.04 | $13.55 | 300,000 |
| 2006-12-18 | $12.05 | $13.56 | 346,500 |
| 2006-12-15 | $12.22 | $13.76 | 367,500 |
| 2006-12-14 | $12.22 | $13.76 | 397,500 |
| 2006-12-13 | $12.04 | $13.55 | 350,000 |
| 2006-12-12 | $11.93 | $13.43 | 332,000 |
| 2006-12-11 | $12.02 | $13.53 | 434,500 |
| 2006-12-08 | $12.03 | $13.54 | 388,500 |
| 2006-12-07 | $11.87 | $13.37 | 255,000 |
| 2006-12-06 | $11.84 | $13.33 | 264,000 |
| 2006-12-05 | $11.77 | $13.25 | 363,500 |
| 2006-12-04 | $11.85 | $13.34 | 202,000 |
| 2006-12-01 | $11.76 | $13.24 | 282,000 |
| 2006-11-30 | $11.85 | $13.34 | 321,500 |
| 2006-11-29 | $11.70 | $13.17 | 483,000 |
| 2006-11-28 | $11.40 | $12.84 | 214,500 |
| 2006-11-27 | $11.42 | $12.85 | 347,000 |
| 2006-11-24 | $11.53 | $12.98 | 260,000 |
| 2006-11-22 | $11.64 | $13.11 | 227,000 |
| 2006-11-21 | $11.66 | $13.12 | 298,500 |
| 2006-11-20 | $11.64 | $13.10 | 540,500 |
| 2006-11-17 | $11.96 | $13.46 | 209,500 |
| 2006-11-16 | $11.91 | $13.41 | 222,000 |
| 2006-11-15 | $12.06 | $13.58 | 324,000 |
| 2006-11-14 | $12.07 | $13.59 | 263,000 |
| 2006-11-13 | $11.87 | $13.36 | 219,000 |
| 2006-11-10 | $11.80 | $13.28 | 215,000 |
| 2006-11-09 | $11.47 | $12.91 | 132,000 |
| 2006-11-08 | $11.57 | $13.03 | 167,000 |
| 2006-11-07 | $11.59 | $13.04 | 183,500 |
| 2006-11-06 | $11.46 | $12.90 | 245,500 |
| 2006-11-03 | $11.37 | $12.80 | 135,000 |
| 2006-11-02 | $11.45 | $12.89 | 228,500 |
| 2006-11-01 | $11.41 | $12.84 | 407,000 |
| 2006-10-31 | $11.45 | $12.89 | 253,000 |
| 2006-10-30 | $11.80 | $13.28 | 154,000 |
| 2006-10-27 | $11.78 | $13.27 | 193,000 |
| 2006-10-26 | $11.87 | $13.36 | 164,500 |
| 2006-10-25 | $11.88 | $13.37 | 127,000 |
| 2006-10-24 | $11.76 | $13.24 | 210,500 |
| 2006-10-23 | $11.66 | $13.13 | 91,500 |
| 2006-10-20 | $11.66 | $13.13 | 223,000 |
| 2006-10-19 | $11.77 | $13.25 | 156,500 |
| 2006-10-18 | $11.79 | $13.27 | 207,000 |
| 2006-10-17 | $11.72 | $13.19 | 215,000 |
| 2006-10-16 | $11.80 | $13.28 | 157,500 |
| 2006-10-13 | $11.72 | $13.19 | 137,500 |
| 2006-10-12 | $11.68 | $13.15 | 162,500 |
| 2006-10-11 | $11.65 | $13.11 | 131,000 |
| 2006-10-10 | $11.68 | $13.15 | 119,000 |
| 2006-10-09 | $11.55 | $13.01 | 235,500 |
| 2006-10-06 | $11.65 | $13.11 | 170,000 |
| 2006-10-05 | $11.81 | $13.29 | 190,000 |
| 2006-10-04 | $11.82 | $13.31 | 253,500 |
| 2006-10-03 | $11.71 | $13.18 | 218,000 |
| 2006-10-02 | $11.75 | $13.23 | 166,000 |
| 2006-09-29 | $11.65 | $13.12 | 205,500 |
| 2006-09-28 | $11.74 | $13.22 | 270,000 |
| 2006-09-27 | $11.61 | $13.07 | 240,000 |
| 2006-09-26 | $11.55 | $12.97 | 320,500 |
| 2006-09-25 | $11.47 | $12.88 | 266,500 |
| 2006-09-22 | $11.21 | $12.60 | 210,000 |
| 2006-09-21 | $11.21 | $12.59 | 333,000 |
| 2006-09-20 | $11.41 | $12.82 | 293,500 |
| 2006-09-19 | $11.47 | $12.89 | 526,500 |
| 2006-09-18 | $11.74 | $13.18 | 315,500 |
| 2006-09-15 | $11.75 | $13.20 | 738,500 |
| 2006-09-14 | $12.13 | $13.62 | 102,000 |
| 2006-09-13 | $12.18 | $13.68 | 197,500 |
| 2006-09-12 | $12.27 | $13.78 | 131,500 |
| 2006-09-11 | $12.25 | $13.76 | 152,000 |
| 2006-09-08 | $12.44 | $13.97 | 107,000 |
| 2006-09-07 | $12.40 | $13.93 | 147,000 |
| 2006-09-06 | $12.62 | $14.18 | 154,500 |
| 2006-09-05 | $12.94 | $14.54 | 282,000 |
| 2006-09-01 | $12.67 | $14.23 | 134,000 |
| 2006-08-31 | $12.67 | $14.23 | 270,000 |
| 2006-08-30 | $12.63 | $14.19 | 128,500 |
| 2006-08-29 | $12.65 | $14.21 | 112,000 |
| 2006-08-28 | $12.67 | $14.23 | 148,500 |
| 2006-08-25 | $12.62 | $14.17 | 142,500 |
| 2006-08-24 | $12.63 | $14.19 | 186,000 |
| 2006-08-23 | $12.62 | $14.17 | 193,500 |
| 2006-08-22 | $12.80 | $14.38 | 130,500 |
| 2006-08-21 | $12.70 | $14.27 | 117,500 |
| 2006-08-18 | $12.87 | $14.46 | 239,500 |
| 2006-08-17 | $12.99 | $14.59 | 159,500 |
| 2006-08-16 | $12.78 | $14.35 | 183,000 |
| 2006-08-15 | $12.43 | $13.96 | 185,500 |
| 2006-08-14 | $12.16 | $13.66 | 142,000 |
| 2006-08-11 | $11.96 | $13.44 | 128,000 |
| 2006-08-10 | $12.15 | $13.65 | 148,000 |
| 2006-08-09 | $12.10 | $13.59 | 194,500 |
| 2006-08-08 | $12.11 | $13.60 | 165,000 |
| 2006-08-07 | $12.04 | $13.52 | 387,000 |
| 2006-08-04 | $12.33 | $13.85 | 112,000 |
| 2006-08-03 | $12.28 | $13.80 | 194,000 |
| 2006-08-02 | $12.21 | $13.71 | 454,500 |
| 2006-08-01 | $12.41 | $13.94 | 208,500 |
| 2006-07-31 | $12.70 | $14.27 | 154,500 |
| 2006-07-28 | $12.73 | $14.30 | 163,000 |
| 2006-07-27 | $12.46 | $14.00 | 209,000 |
| 2006-07-26 | $12.38 | $13.91 | 188,000 |
| 2006-07-25 | $12.36 | $13.89 | 170,500 |
| 2006-07-24 | $12.40 | $13.93 | 170,500 |
| 2006-07-21 | $12.14 | $13.64 | 231,500 |
| 2006-07-20 | $11.97 | $13.45 | 187,000 |
| 2006-07-19 | $12.16 | $13.66 | 413,500 |
| 2006-07-18 | $11.98 | $13.46 | 611,500 |
| 2006-07-17 | $11.94 | $13.41 | 349,000 |
| 2006-07-14 | $12.06 | $13.55 | 231,000 |
| 2006-07-13 | $12.25 | $13.76 | 187,000 |
| 2006-07-12 | $12.60 | $14.15 | 332,500 |
| 2006-07-11 | $13.35 | $15.00 | 284,000 |
| 2006-07-10 | $13.39 | $15.04 | 148,500 |
| 2006-07-07 | $13.26 | $14.89 | 94,000 |
| 2006-07-06 | $13.36 | $15.01 | 257,000 |
| 2006-07-05 | $13.14 | $14.76 | 181,000 |
| 2006-07-03 | $13.37 | $15.01 | 199,000 |
| 2006-06-30 | $13.21 | $14.84 | 294,500 |
| 2006-06-29 | $13.24 | $14.87 | 282,500 |
| 2006-06-28 | $12.68 | $14.25 | 153,500 |
| 2006-06-27 | $12.46 | $14.00 | 118,500 |
| 2006-06-26 | $12.71 | $14.28 | 116,500 |
| 2006-06-23 | $12.72 | $14.29 | 146,500 |
| 2006-06-22 | $12.73 | $14.30 | 320,000 |
| 2006-06-21 | $12.89 | $14.48 | 173,500 |
| 2006-06-20 | $12.78 | $14.35 | 108,500 |
| 2006-06-19 | $12.82 | $14.40 | 183,500 |
| 2006-06-16 | $12.92 | $14.52 | 268,000 |
| 2006-06-15 | $13.05 | $14.66 | 359,500 |
| 2006-06-14 | $12.67 | $14.23 | 227,500 |
| 2006-06-13 | $12.42 | $13.95 | 247,000 |
| 2006-06-12 | $12.76 | $14.33 | 187,000 |
| 2006-06-09 | $12.73 | $14.30 | 217,000 |
| 2006-06-08 | $12.86 | $14.44 | 313,000 |
| 2006-06-07 | $13.29 | $14.93 | 174,500 |
| 2006-06-06 | $13.42 | $15.07 | 218,500 |
| 2006-06-05 | $13.66 | $15.34 | 117,000 |
| 2006-06-02 | $13.88 | $15.59 | 332,000 |
| 2006-06-01 | $13.73 | $15.42 | 237,500 |
| 2006-05-31 | $13.59 | $15.27 | 144,000 |
| 2006-05-30 | $13.57 | $15.24 | 206,000 |
| 2006-05-26 | $13.92 | $15.63 | 187,500 |
| 2006-05-25 | $13.71 | $15.40 | 234,000 |
| 2006-05-24 | $13.64 | $15.32 | 286,500 |
| 2006-05-23 | $13.78 | $15.48 | 262,500 |
| 2006-05-22 | $13.75 | $15.44 | 453,000 |
| 2006-05-19 | $13.94 | $15.66 | 155,000 |
| 2006-05-18 | $13.81 | $15.51 | 228,500 |
| 2006-05-17 | $13.79 | $15.49 | 309,500 |
| 2006-05-16 | $14.42 | $16.20 | 121,500 |
| 2006-05-15 | $14.61 | $16.41 | 161,500 |
| 2006-05-12 | $14.44 | $16.22 | 188,000 |
| 2006-05-11 | $14.71 | $16.52 | 186,000 |
| 2006-05-10 | $15.10 | $16.96 | 129,000 |
| 2006-05-09 | $15.24 | $17.12 | 117,000 |
| 2006-05-08 | $15.24 | $17.11 | 150,000 |
| 2006-05-05 | $15.26 | $17.15 | 142,500 |
| 2006-05-04 | $15.10 | $16.96 | 142,000 |
| 2006-05-03 | $15.03 | $16.88 | 150,000 |
| 2006-05-02 | $14.97 | $16.81 | 115,000 |
| 2006-05-01 | $14.86 | $16.69 | 146,000 |
| 2006-04-28 | $14.88 | $16.72 | 155,500 |
| 2006-04-27 | $15.03 | $16.89 | 225,500 |
| 2006-04-26 | $14.81 | $16.64 | 176,500 |
| 2006-04-25 | $14.68 | $16.49 | 214,500 |
| 2006-04-24 | $14.62 | $16.42 | 197,500 |
| 2006-04-21 | $14.94 | $16.78 | 201,000 |
| 2006-04-20 | $14.85 | $16.68 | 171,000 |
| 2006-04-19 | $14.86 | $16.69 | 220,500 |
| 2006-04-18 | $14.75 | $16.56 | 203,500 |
| 2006-04-17 | $14.34 | $16.10 | 146,500 |
| 2006-04-13 | $14.40 | $16.17 | 137,000 |
| 2006-04-12 | $14.41 | $16.19 | 319,500 |
| 2006-04-11 | $14.57 | $16.37 | 183,000 |
| 2006-04-10 | $14.74 | $16.56 | 236,000 |
| 2006-04-07 | $14.78 | $16.60 | 277,000 |
| 2006-04-06 | $14.91 | $16.75 | 342,500 |
| 2006-04-05 | $14.74 | $16.56 | 319,000 |
| 2006-04-04 | $14.32 | $16.08 | 269,500 |
| 2006-04-03 | $14.37 | $16.15 | 270,000 |
| 2006-03-31 | $14.16 | $15.91 | 248,500 |
| 2006-03-30 | $14.06 | $15.79 | 250,000 |
| 2006-03-29 | $13.88 | $15.60 | 389,500 |
| 2006-03-28 | $13.57 | $15.19 | 319,000 |
| 2006-03-27 | $13.89 | $15.55 | 142,500 |
| 2006-03-24 | $13.94 | $15.60 | 135,500 |
| 2006-03-23 | $13.79 | $15.44 | 164,000 |
| 2006-03-22 | $14.01 | $15.68 | 234,500 |
| 2006-03-21 | $13.85 | $15.50 | 186,500 |
| 2006-03-20 | $14.10 | $15.78 | 581,000 |
| 2006-03-17 | $13.95 | $15.61 | 205,000 |
| 2006-03-16 | $13.68 | $15.32 | 247,000 |
| 2006-03-15 | $13.77 | $15.42 | 780,000 |
| 2006-03-14 | $13.79 | $15.44 | 217,500 |
| 2006-03-13 | $13.68 | $15.31 | 165,500 |
| 2006-03-10 | $13.76 | $15.40 | 281,500 |
| 2006-03-09 | $13.55 | $15.17 | 242,000 |
| 2006-03-08 | $13.35 | $14.95 | 196,000 |
| 2006-03-07 | $13.51 | $15.13 | 316,500 |
| 2006-03-06 | $13.70 | $15.33 | 170,000 |
| 2006-03-03 | $13.88 | $15.54 | 208,000 |
| 2006-03-02 | $13.82 | $15.47 | 206,500 |
| 2006-03-01 | $14.05 | $15.72 | 182,500 |
| 2006-02-28 | $13.97 | $15.64 | 194,500 |
| 2006-02-27 | $14.09 | $15.77 | 309,500 |
| 2006-02-24 | $13.69 | $15.32 | 199,500 |
| 2006-02-23 | $13.70 | $15.34 | 243,000 |
| 2006-02-22 | $13.47 | $15.08 | 429,000 |
| 2006-02-21 | $13.41 | $15.01 | 200,000 |
| 2006-02-17 | $13.54 | $15.15 | 356,000 |
| 2006-02-16 | $13.87 | $15.53 | 220,000 |
| 2006-02-15 | $13.79 | $15.44 | 282,500 |
| 2006-02-14 | $13.94 | $15.60 | 392,000 |
| 2006-02-13 | $13.69 | $15.32 | 275,000 |
| 2006-02-10 | $13.90 | $15.56 | 419,500 |
| 2006-02-09 | $13.76 | $15.41 | 452,000 |
| 2006-02-08 | $13.82 | $15.47 | 283,500 |
| 2006-02-07 | $13.78 | $15.43 | 371,000 |
| 2006-02-06 | $13.66 | $15.29 | 404,000 |
| 2006-02-03 | $13.61 | $15.23 | 258,000 |
| 2006-02-02 | $13.73 | $15.37 | 338,000 |
| 2006-02-01 | $14.02 | $15.69 | 263,000 |
| 2006-01-31 | $14.10 | $15.78 | 238,000 |
| 2006-01-30 | $14.15 | $15.84 | 158,000 |
| 2006-01-27 | $14.23 | $15.93 | 325,000 |
| 2006-01-26 | $14.23 | $15.93 | 329,000 |
| 2006-01-25 | $13.98 | $15.65 | 255,000 |
| 2006-01-24 | $14.08 | $15.76 | 244,500 |
| 2006-01-23 | $14.07 | $15.75 | 267,500 |
| 2006-01-20 | $13.89 | $15.54 | 341,000 |
| 2006-01-19 | $14.31 | $16.02 | 295,500 |
| 2006-01-18 | $14.02 | $15.70 | 426,000 |
| 2006-01-17 | $14.32 | $16.03 | 392,000 |
| 2006-01-13 | $14.73 | $16.49 | 336,500 |
| 2006-01-12 | $14.89 | $16.67 | 188,000 |
| 2006-01-11 | $14.90 | $16.68 | 406,000 |
| 2006-01-10 | $14.78 | $16.54 | 316,000 |
| 2006-01-09 | $15.07 | $16.87 | 391,500 |
| 2006-01-06 | $14.93 | $16.71 | 417,000 |
| 2006-01-05 | $14.47 | $16.20 | 475,000 |
| 2006-01-04 | $13.95 | $15.62 | 213,500 |
| 2006-01-03 | $13.78 | $15.42 | 377,500 |