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
- 2000-03-13 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 | $14.03 | $14.29 | 601,800 |
| 2006-12-28 | $13.88 | $14.14 | 433,800 |
| 2006-12-27 | $13.95 | $14.21 | 809,600 |
| 2006-12-26 | $13.93 | $14.19 | 392,400 |
| 2006-12-22 | $13.92 | $14.18 | 1,337,500 |
| 2006-12-21 | $13.76 | $14.02 | 1,957,500 |
| 2006-12-20 | $13.66 | $13.91 | 589,700 |
| 2006-12-19 | $13.56 | $13.81 | 2,224,000 |
| 2006-12-18 | $13.50 | $13.75 | 1,489,500 |
| 2006-12-15 | $13.59 | $13.84 | 1,014,200 |
| 2006-12-14 | $13.71 | $13.97 | 1,043,000 |
| 2006-12-13 | $13.79 | $14.05 | 2,516,400 |
| 2006-12-12 | $13.53 | $13.78 | 1,722,500 |
| 2006-12-11 | $13.47 | $13.72 | 548,900 |
| 2006-12-08 | $13.41 | $13.66 | 1,230,900 |
| 2006-12-07 | $13.42 | $13.67 | 1,890,900 |
| 2006-12-06 | $13.29 | $13.54 | 1,747,900 |
| 2006-12-05 | $13.24 | $13.49 | 1,486,100 |
| 2006-12-04 | $13.17 | $13.42 | 1,520,600 |
| 2006-12-01 | $12.95 | $13.19 | 2,321,300 |
| 2006-11-30 | $12.93 | $13.17 | 3,347,700 |
| 2006-11-29 | $12.80 | $13.04 | 1,754,200 |
| 2006-11-28 | $12.69 | $12.93 | 880,800 |
| 2006-11-27 | $12.59 | $12.82 | 1,422,900 |
| 2006-11-24 | $12.89 | $13.13 | 601,700 |
| 2006-11-22 | $12.93 | $13.17 | 1,815,800 |
| 2006-11-21 | $12.68 | $12.92 | 1,696,400 |
| 2006-11-20 | $12.65 | $12.89 | 1,426,700 |
| 2006-11-17 | $12.67 | $12.91 | 2,897,900 |
| 2006-11-16 | $12.37 | $12.60 | 3,032,000 |
| 2006-11-15 | $12.58 | $12.81 | 2,059,000 |
| 2006-11-14 | $12.38 | $12.61 | 2,510,300 |
| 2006-11-13 | $11.92 | $12.14 | 1,486,100 |
| 2006-11-10 | $12.06 | $12.28 | 1,486,100 |
| 2006-11-09 | $12.03 | $12.25 | 708,100 |
| 2006-11-08 | $12.21 | $12.44 | 708,000 |
| 2006-11-07 | $12.25 | $12.48 | 1,401,800 |
| 2006-11-06 | $12.09 | $12.31 | 802,700 |
| 2006-11-03 | $11.80 | $12.02 | 702,800 |
| 2006-11-02 | $11.88 | $12.10 | 711,700 |
| 2006-11-01 | $11.85 | $12.07 | 669,800 |
| 2006-10-31 | $12.16 | $12.39 | 1,070,900 |
| 2006-10-30 | $12.11 | $12.34 | 1,089,700 |
| 2006-10-27 | $11.97 | $12.19 | 736,300 |
| 2006-10-26 | $12.24 | $12.47 | 971,400 |
| 2006-10-25 | $12.09 | $12.31 | 4,223,900 |
| 2006-10-24 | $12.17 | $12.40 | 796,000 |
| 2006-10-23 | $12.19 | $12.42 | 2,706,700 |
| 2006-10-20 | $12.17 | $12.40 | 4,020,800 |
| 2006-10-19 | $12.35 | $12.58 | 1,811,400 |
| 2006-10-18 | $12.51 | $12.74 | 1,830,200 |
| 2006-10-17 | $12.62 | $12.85 | 3,002,300 |
| 2006-10-16 | $12.92 | $13.16 | 1,891,000 |
| 2006-10-13 | $12.63 | $12.86 | 1,850,500 |
| 2006-10-12 | $12.46 | $12.69 | 2,303,200 |
| 2006-10-11 | $12.16 | $12.39 | 1,323,700 |
| 2006-10-10 | $12.08 | $12.30 | 1,219,900 |
| 2006-10-09 | $12.11 | $12.34 | 1,183,900 |
| 2006-10-06 | $12.07 | $12.29 | 1,155,300 |
| 2006-10-05 | $12.09 | $12.31 | 730,100 |
| 2006-10-04 | $12.18 | $12.41 | 2,493,800 |
| 2006-10-03 | $11.80 | $12.02 | 2,413,100 |
| 2006-10-02 | $11.77 | $11.99 | 2,336,100 |
| 2006-09-29 | $11.83 | $12.05 | 2,353,300 |
| 2006-09-28 | $11.69 | $11.91 | 12,355,100 |
| 2006-09-27 | $12.22 | $12.45 | 764,500 |
| 2006-09-26 | $12.42 | $12.65 | 1,099,700 |
| 2006-09-25 | $12.25 | $12.48 | 1,874,200 |
| 2006-09-22 | $12.14 | $12.37 | 928,700 |
| 2006-09-21 | $12.29 | $12.52 | 1,077,900 |
| 2006-09-20 | $12.31 | $12.54 | 2,144,100 |
| 2006-09-19 | $12.19 | $12.42 | 801,600 |
| 2006-09-18 | $12.43 | $12.66 | 1,796,100 |
| 2006-09-15 | $12.27 | $12.50 | 2,290,000 |
| 2006-09-14 | $12.33 | $12.56 | 2,829,200 |
| 2006-09-13 | $12.34 | $12.57 | 956,500 |
| 2006-09-12 | $12.49 | $12.72 | 1,021,900 |
| 2006-09-11 | $11.93 | $12.15 | 2,010,600 |
| 2006-09-08 | $11.67 | $11.89 | 506,200 |
| 2006-09-07 | $11.57 | $11.79 | 687,900 |
| 2006-09-06 | $11.57 | $11.79 | 702,700 |
| 2006-09-05 | $11.78 | $12.00 | 327,700 |
| 2006-09-01 | $11.72 | $11.94 | 488,600 |
| 2006-08-31 | $11.83 | $12.05 | 881,800 |
| 2006-08-30 | $11.94 | $12.16 | 683,900 |
| 2006-08-29 | $11.86 | $12.08 | 455,500 |
| 2006-08-28 | $11.59 | $11.81 | 359,100 |
| 2006-08-25 | $11.33 | $11.54 | 778,400 |
| 2006-08-24 | $11.21 | $11.42 | 326,800 |
| 2006-08-23 | $11.17 | $11.38 | 828,400 |
| 2006-08-22 | $11.18 | $11.39 | 524,600 |
| 2006-08-21 | $11.23 | $11.44 | 409,800 |
| 2006-08-18 | $11.35 | $11.56 | 2,294,000 |
| 2006-08-17 | $11.42 | $11.63 | 843,800 |
| 2006-08-16 | $11.52 | $11.73 | 675,700 |
| 2006-08-15 | $11.20 | $11.41 | 718,100 |
| 2006-08-14 | $10.70 | $10.90 | 475,300 |
| 2006-08-11 | $10.65 | $10.85 | 1,326,300 |
| 2006-08-10 | $10.77 | $10.97 | 738,900 |
| 2006-08-09 | $10.74 | $10.94 | 1,849,700 |
| 2006-08-08 | $10.53 | $10.73 | 1,348,900 |
| 2006-08-07 | $10.83 | $11.03 | 748,200 |
| 2006-08-04 | $10.92 | $11.12 | 673,300 |
| 2006-08-03 | $10.96 | $11.16 | 716,800 |
| 2006-08-02 | $10.87 | $11.07 | 623,900 |
| 2006-08-01 | $10.71 | $10.91 | 1,033,100 |
| 2006-07-31 | $10.76 | $10.96 | 1,635,600 |
| 2006-07-28 | $10.58 | $10.78 | 1,534,900 |
| 2006-07-27 | $10.37 | $10.56 | 732,600 |
| 2006-07-26 | $10.56 | $10.76 | 1,817,000 |
| 2006-07-25 | $10.71 | $10.91 | 1,111,800 |
| 2006-07-24 | $10.72 | $10.92 | 649,500 |
| 2006-07-21 | $10.44 | $10.63 | 1,977,100 |
| 2006-07-20 | $11.14 | $11.35 | 671,900 |
| 2006-07-19 | $11.04 | $11.25 | 698,500 |
| 2006-07-18 | $10.71 | $10.91 | 973,500 |
| 2006-07-17 | $10.55 | $10.75 | 220,300 |
| 2006-07-14 | $10.71 | $10.91 | 536,600 |
| 2006-07-13 | $10.76 | $10.96 | 762,700 |
| 2006-07-12 | $11.07 | $11.28 | 2,048,500 |
| 2006-07-11 | $11.33 | $11.54 | 1,373,900 |
| 2006-07-10 | $11.34 | $11.55 | 701,700 |
| 2006-07-07 | $11.27 | $11.48 | 1,220,800 |
| 2006-07-06 | $11.16 | $11.37 | 242,000 |
| 2006-07-05 | $11.08 | $11.29 | 322,700 |
| 2006-07-03 | $11.30 | $11.51 | 179,700 |
| 2006-06-30 | $11.16 | $11.37 | 303,700 |
| 2006-06-29 | $11.33 | $11.54 | 430,100 |
| 2006-06-28 | $10.81 | $11.01 | 239,200 |
| 2006-06-27 | $10.87 | $11.07 | 461,900 |
| 2006-06-26 | $11.10 | $11.31 | 280,000 |
| 2006-06-23 | $10.90 | $11.10 | 267,800 |
| 2006-06-22 | $10.95 | $11.15 | 476,300 |
| 2006-06-21 | $10.98 | $11.18 | 469,100 |
| 2006-06-20 | $10.73 | $10.93 | 288,800 |
| 2006-06-19 | $10.70 | $10.90 | 924,500 |
| 2006-06-16 | $10.79 | $10.99 | 901,300 |
| 2006-06-15 | $10.87 | $11.07 | 659,600 |
| 2006-06-14 | $10.40 | $10.59 | 624,300 |
| 2006-06-13 | $10.24 | $10.43 | 896,000 |
| 2006-06-12 | $10.53 | $10.73 | 328,100 |
| 2006-06-09 | $10.70 | $10.90 | 556,000 |
| 2006-06-08 | $10.63 | $10.83 | 945,600 |
| 2006-06-07 | $10.89 | $11.09 | 325,200 |
| 2006-06-06 | $11.20 | $11.41 | 460,200 |
| 2006-06-05 | $11.38 | $11.59 | 582,100 |
| 2006-06-02 | $11.81 | $12.03 | 593,400 |
| 2006-06-01 | $11.69 | $11.91 | 533,800 |
| 2006-05-31 | $11.37 | $11.58 | 1,354,100 |
| 2006-05-30 | $11.09 | $11.30 | 404,100 |
| 2006-05-26 | $11.33 | $11.54 | 331,300 |
| 2006-05-25 | $11.35 | $11.56 | 548,600 |
| 2006-05-24 | $11.13 | $11.34 | 716,100 |
| 2006-05-23 | $11.21 | $11.42 | 816,000 |
| 2006-05-22 | $11.06 | $11.27 | 902,700 |
| 2006-05-19 | $11.24 | $11.45 | 1,214,800 |
| 2006-05-18 | $11.11 | $11.32 | 442,000 |
| 2006-05-17 | $11.22 | $11.43 | 1,304,100 |
| 2006-05-16 | $11.61 | $11.83 | 589,300 |
| 2006-05-15 | $11.61 | $11.83 | 1,222,700 |
| 2006-05-12 | $11.58 | $11.80 | 531,600 |
| 2006-05-11 | $12.00 | $12.22 | 947,500 |
| 2006-05-10 | $11.97 | $12.19 | 618,300 |
| 2006-05-09 | $12.36 | $12.59 | 721,200 |
| 2006-05-08 | $12.68 | $12.92 | 892,700 |
| 2006-05-05 | $12.53 | $12.76 | 851,400 |
| 2006-05-04 | $12.38 | $12.61 | 1,531,100 |
| 2006-05-03 | $12.39 | $12.62 | 1,206,700 |
| 2006-05-02 | $12.32 | $12.55 | 1,770,900 |
| 2006-05-01 | $12.18 | $12.41 | 492,700 |
| 2006-04-28 | $12.22 | $12.45 | 2,239,700 |
| 2006-04-27 | $12.18 | $12.41 | 1,731,600 |
| 2006-04-26 | $12.00 | $12.22 | 2,106,900 |
| 2006-04-25 | $11.78 | $12.00 | 1,000,200 |
| 2006-04-24 | $11.51 | $11.72 | 571,300 |
| 2006-04-21 | $11.45 | $11.66 | 1,090,100 |
| 2006-04-20 | $11.66 | $11.88 | 1,747,000 |
| 2006-04-19 | $11.29 | $11.50 | 871,000 |
| 2006-04-18 | $11.00 | $11.20 | 809,300 |
| 2006-04-17 | $10.72 | $10.92 | 523,900 |
| 2006-04-13 | $10.67 | $10.87 | 513,600 |
| 2006-04-12 | $10.43 | $10.62 | 279,200 |
| 2006-04-11 | $10.28 | $10.47 | 336,900 |
| 2006-04-10 | $10.50 | $10.70 | 305,300 |
| 2006-04-07 | $10.53 | $10.73 | 535,300 |
| 2006-04-06 | $10.77 | $10.97 | 393,400 |
| 2006-04-05 | $10.75 | $10.95 | 514,400 |
| 2006-04-04 | $10.67 | $10.87 | 894,000 |
| 2006-04-03 | $10.31 | $10.50 | 421,100 |
| 2006-03-31 | $10.28 | $10.47 | 437,300 |
| 2006-03-30 | $10.25 | $10.44 | 866,400 |
| 2006-03-29 | $10.02 | $10.21 | 812,200 |
| 2006-03-28 | $9.93 | $10.11 | 860,500 |
| 2006-03-27 | $10.00 | $10.19 | 921,000 |
| 2006-03-24 | $10.20 | $10.39 | 2,006,400 |
| 2006-03-23 | $10.16 | $10.35 | 4,508,600 |
| 2006-03-22 | $9.98 | $10.17 | 318,300 |
| 2006-03-21 | $10.01 | $10.20 | 305,300 |
| 2006-03-20 | $10.04 | $10.23 | 1,372,700 |
| 2006-03-17 | $10.12 | $10.31 | 653,000 |
| 2006-03-16 | $9.97 | $10.16 | 821,500 |
| 2006-03-15 | $9.97 | $10.16 | 472,000 |
| 2006-03-14 | $9.72 | $9.90 | 346,500 |
| 2006-03-13 | $9.52 | $9.70 | 500,600 |
| 2006-03-10 | $9.50 | $9.68 | 920,600 |
| 2006-03-09 | $9.39 | $9.56 | 718,600 |
| 2006-03-08 | $9.47 | $9.65 | 926,200 |
| 2006-03-07 | $9.50 | $9.68 | 1,015,800 |
| 2006-03-06 | $9.54 | $9.72 | 1,186,500 |
| 2006-03-03 | $9.63 | $9.81 | 1,184,700 |
| 2006-03-02 | $9.66 | $9.84 | 1,765,600 |
| 2006-03-01 | $9.73 | $9.91 | 1,663,400 |
| 2006-02-28 | $9.21 | $9.38 | 853,500 |
| 2006-02-27 | $9.35 | $9.52 | 346,700 |
| 2006-02-24 | $9.38 | $9.55 | 292,500 |
| 2006-02-23 | $9.42 | $9.60 | 420,300 |
| 2006-02-22 | $9.56 | $9.74 | 744,300 |
| 2006-02-21 | $9.63 | $9.81 | 804,600 |
| 2006-02-17 | $9.79 | $9.97 | 1,188,100 |
| 2006-02-16 | $9.82 | $10.00 | 1,397,900 |
| 2006-02-15 | $9.76 | $9.94 | 5,079,300 |
| 2006-02-14 | $9.72 | $9.90 | 805,100 |
| 2006-02-13 | $9.50 | $9.68 | 463,500 |
| 2006-02-10 | $9.61 | $9.79 | 373,600 |
| 2006-02-09 | $9.58 | $9.76 | 663,300 |
| 2006-02-08 | $9.69 | $9.87 | 1,509,500 |
| 2006-02-07 | $9.48 | $9.66 | 868,300 |
| 2006-02-06 | $9.37 | $9.54 | 1,148,300 |
| 2006-02-03 | $9.20 | $9.37 | 921,000 |
| 2006-02-02 | $9.27 | $9.44 | 571,700 |
| 2006-02-01 | $9.43 | $9.61 | 324,800 |
| 2006-01-31 | $9.43 | $9.61 | 275,100 |
| 2006-01-30 | $9.51 | $9.69 | 344,500 |
| 2006-01-27 | $9.54 | $9.72 | 569,400 |
| 2006-01-26 | $9.74 | $9.92 | 462,600 |
| 2006-01-25 | $9.68 | $9.86 | 1,126,200 |
| 2006-01-24 | $9.69 | $9.87 | 478,200 |
| 2006-01-23 | $9.48 | $9.66 | 618,600 |
| 2006-01-20 | $9.18 | $9.35 | 1,213,200 |
| 2006-01-19 | $9.71 | $9.89 | 399,800 |
| 2006-01-18 | $9.56 | $9.74 | 646,200 |
| 2006-01-17 | $9.71 | $9.89 | 307,000 |
| 2006-01-13 | $9.90 | $10.08 | 263,500 |
| 2006-01-12 | $9.89 | $10.07 | 282,300 |
| 2006-01-11 | $10.10 | $10.29 | 519,900 |
| 2006-01-10 | $9.96 | $10.15 | 643,100 |
| 2006-01-09 | $10.12 | $10.31 | 710,500 |
| 2006-01-06 | $10.28 | $10.47 | 705,200 |
| 2006-01-05 | $9.92 | $10.10 | 708,000 |
| 2006-01-04 | $9.70 | $9.88 | 524,700 |
| 2006-01-03 | $9.45 | $9.63 | 411,000 |