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
- 2000-10-05 to 2026-08-28
- 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 | $11.34 | $11.36 | 34,500 |
| 2006-12-28 | $10.78 | $10.79 | 53,700 |
| 2006-12-27 | $11.00 | $11.01 | 40,100 |
| 2006-12-26 | $10.91 | $10.92 | 20,700 |
| 2006-12-22 | $11.07 | $11.08 | 25,800 |
| 2006-12-21 | $11.20 | $11.22 | 37,800 |
| 2006-12-20 | $11.00 | $11.01 | 45,300 |
| 2006-12-19 | $11.22 | $11.24 | 34,000 |
| 2006-12-18 | $11.21 | $11.23 | 30,900 |
| 2006-12-15 | $11.38 | $11.40 | 93,200 |
| 2006-12-14 | $11.00 | $11.01 | 123,300 |
| 2006-12-13 | $11.12 | $11.14 | 38,200 |
| 2006-12-12 | $11.63 | $11.64 | 26,000 |
| 2006-12-11 | $11.85 | $11.87 | 48,500 |
| 2006-12-08 | $12.16 | $12.18 | 39,800 |
| 2006-12-07 | $11.95 | $11.97 | 31,600 |
| 2006-12-06 | $12.00 | $12.02 | 43,800 |
| 2006-12-05 | $12.05 | $12.07 | 61,200 |
| 2006-12-04 | $12.43 | $12.45 | 20,300 |
| 2006-12-01 | $12.52 | $12.54 | 13,900 |
| 2006-11-30 | $12.55 | $12.57 | 17,800 |
| 2006-11-29 | $12.60 | $12.62 | 39,100 |
| 2006-11-28 | $12.36 | $12.38 | 33,600 |
| 2006-11-27 | $12.77 | $12.79 | 46,700 |
| 2006-11-24 | $13.12 | $13.14 | 28,800 |
| 2006-11-22 | $13.12 | $13.14 | 24,700 |
| 2006-11-21 | $12.77 | $12.79 | 43,500 |
| 2006-11-20 | $13.06 | $13.08 | 57,600 |
| 2006-11-17 | $13.76 | $13.78 | 27,500 |
| 2006-11-16 | $14.08 | $14.10 | 23,600 |
| 2006-11-15 | $13.99 | $14.01 | 28,100 |
| 2006-11-14 | $13.75 | $13.77 | 51,700 |
| 2006-11-13 | $13.80 | $13.82 | 32,200 |
| 2006-11-10 | $13.49 | $13.51 | 24,200 |
| 2006-11-09 | $13.30 | $13.32 | 31,100 |
| 2006-11-08 | $12.99 | $13.01 | 32,600 |
| 2006-11-07 | $12.84 | $12.86 | 31,300 |
| 2006-11-06 | $12.82 | $12.84 | 38,100 |
| 2006-11-03 | $12.65 | $12.67 | 188,000 |
| 2006-11-02 | $13.94 | $13.96 | 50,300 |
| 2006-11-01 | $14.07 | $14.09 | 42,800 |
| 2006-10-31 | $14.20 | $14.22 | 181,600 |
| 2006-10-30 | $13.54 | $13.56 | 233,900 |
| 2006-10-27 | $12.93 | $12.95 | 417,900 |
| 2006-10-26 | $12.15 | $12.17 | 1,562,400 |
| 2006-10-25 | $19.01 | $19.04 | 83,700 |
| 2006-10-24 | $19.55 | $19.58 | 9,300 |
| 2006-10-23 | $19.99 | $20.02 | 16,800 |
| 2006-10-20 | $19.53 | $19.56 | 29,000 |
| 2006-10-19 | $18.40 | $18.42 | 19,000 |
| 2006-10-18 | $18.46 | $18.48 | 33,200 |
| 2006-10-17 | $18.05 | $18.07 | 6,700 |
| 2006-10-16 | $18.19 | $18.21 | 22,600 |
| 2006-10-13 | $18.11 | $18.13 | 17,700 |
| 2006-10-12 | $18.42 | $18.44 | 19,700 |
| 2006-10-11 | $18.35 | $18.37 | 58,700 |
| 2006-10-10 | $18.30 | $18.32 | 56,500 |
| 2006-10-09 | $18.66 | $18.69 | 32,300 |
| 2006-10-06 | $18.76 | $18.79 | 31,300 |
| 2006-10-05 | $18.75 | $18.78 | 26,900 |
| 2006-10-04 | $19.24 | $19.27 | 6,300 |
| 2006-10-03 | $19.62 | $19.65 | 5,700 |
| 2006-10-02 | $19.75 | $19.78 | 8,300 |
| 2006-09-29 | $20.03 | $20.06 | 16,400 |
| 2006-09-28 | $20.22 | $20.25 | 20,700 |
| 2006-09-27 | $20.01 | $20.04 | 14,400 |
| 2006-09-26 | $20.12 | $20.15 | 13,700 |
| 2006-09-25 | $19.90 | $19.93 | 9,200 |
| 2006-09-22 | $20.00 | $20.03 | 27,900 |
| 2006-09-21 | $20.18 | $20.21 | 22,600 |
| 2006-09-20 | $20.04 | $20.07 | 34,900 |
| 2006-09-19 | $19.52 | $19.55 | 26,300 |
| 2006-09-18 | $19.07 | $19.10 | 29,200 |
| 2006-09-15 | $18.25 | $18.27 | 94,500 |
| 2006-09-14 | $18.34 | $18.36 | 48,200 |
| 2006-09-13 | $18.86 | $18.89 | 70,900 |
| 2006-09-12 | $18.22 | $18.24 | 51,300 |
| 2006-09-11 | $19.22 | $19.25 | 27,400 |
| 2006-09-08 | $20.10 | $20.13 | 16,400 |
| 2006-09-07 | $20.34 | $20.37 | 14,900 |
| 2006-09-06 | $20.05 | $20.08 | 31,500 |
| 2006-09-05 | $20.37 | $20.40 | 4,900 |
| 2006-09-01 | $20.67 | $20.70 | 7,300 |
| 2006-08-31 | $20.50 | $20.53 | 25,900 |
| 2006-08-30 | $20.25 | $20.28 | 19,200 |
| 2006-08-29 | $19.89 | $19.92 | 71,200 |
| 2006-08-28 | $19.98 | $20.01 | 21,800 |
| 2006-08-25 | $19.95 | $19.98 | 26,400 |
| 2006-08-24 | $19.95 | $19.98 | 56,000 |
| 2006-08-23 | $20.00 | $20.03 | 25,800 |
| 2006-08-22 | $20.83 | $20.86 | 44,900 |
| 2006-08-21 | $21.14 | $21.17 | 62,000 |
| 2006-08-18 | $21.48 | $21.51 | 42,100 |
| 2006-08-17 | $21.66 | $21.69 | 53,500 |
| 2006-08-16 | $21.46 | $21.49 | 38,300 |
| 2006-08-15 | $21.93 | $21.96 | 18,300 |
| 2006-08-14 | $22.35 | $22.38 | 28,000 |
| 2006-08-11 | $21.95 | $21.98 | 45,400 |
| 2006-08-10 | $22.04 | $22.07 | 25,700 |
| 2006-08-09 | $22.20 | $22.23 | 49,000 |
| 2006-08-08 | $21.79 | $21.82 | 52,800 |
| 2006-08-07 | $22.80 | $22.83 | 38,600 |
| 2006-08-04 | $23.80 | $23.83 | 160,900 |
| 2006-08-03 | $22.31 | $22.34 | 25,300 |
| 2006-08-02 | $22.29 | $22.32 | 23,800 |
| 2006-08-01 | $22.75 | $22.78 | 11,100 |
| 2006-07-31 | $22.66 | $22.69 | 80,800 |
| 2006-07-28 | $20.60 | $20.63 | 12,500 |
| 2006-07-27 | $20.25 | $20.28 | 27,300 |
| 2006-07-26 | $20.50 | $20.53 | 5,300 |
| 2006-07-25 | $20.47 | $20.50 | 9,200 |
| 2006-07-24 | $20.66 | $20.69 | 6,000 |
| 2006-07-21 | $21.00 | $21.03 | 11,500 |
| 2006-07-20 | $21.13 | $21.16 | 8,000 |
| 2006-07-19 | $20.90 | $20.93 | 9,600 |
| 2006-07-18 | $20.71 | $20.74 | 20,700 |
| 2006-07-17 | $20.84 | $20.87 | 15,600 |
| 2006-07-14 | $21.85 | $21.88 | 50,800 |
| 2006-07-13 | $20.05 | $20.08 | 36,100 |
| 2006-07-12 | $21.63 | $21.66 | 13,600 |
| 2006-07-11 | $21.60 | $21.63 | 19,400 |
| 2006-07-10 | $22.72 | $22.75 | 13,900 |
| 2006-07-07 | $22.70 | $22.73 | 26,600 |
| 2006-07-06 | $22.81 | $22.84 | 61,600 |
| 2006-07-05 | $23.20 | $23.23 | 59,100 |
| 2006-07-03 | $20.53 | $20.56 | 24,800 |
| 2006-06-30 | $20.05 | $20.08 | 18,700 |
| 2006-06-29 | $19.91 | $19.94 | 28,100 |
| 2006-06-28 | $19.87 | $19.90 | 18,500 |
| 2006-06-27 | $20.05 | $20.08 | 37,500 |
| 2006-06-26 | $19.90 | $19.93 | 26,600 |
| 2006-06-23 | $18.50 | $18.53 | 69,400 |
| 2006-06-22 | $18.90 | $18.93 | 76,300 |
| 2006-06-21 | $19.85 | $19.88 | 25,100 |
| 2006-06-20 | $19.78 | $19.81 | 12,500 |
| 2006-06-19 | $19.86 | $19.89 | 41,800 |
| 2006-06-16 | $19.70 | $19.73 | 45,400 |
| 2006-06-15 | $20.40 | $20.43 | 76,100 |
| 2006-06-14 | $18.15 | $18.17 | 29,000 |
| 2006-06-13 | $16.90 | $16.92 | 27,100 |
| 2006-06-12 | $16.10 | $16.12 | 13,000 |
| 2006-06-09 | $16.00 | $16.02 | 5,500 |
| 2006-06-08 | $16.00 | $16.02 | 4,600 |
| 2006-06-07 | $15.92 | $15.94 | 8,900 |
| 2006-06-06 | $15.82 | $15.84 | 5,800 |
| 2006-06-05 | $15.97 | $15.99 | 4,900 |
| 2006-06-02 | $15.82 | $15.84 | 7,600 |
| 2006-06-01 | $15.90 | $15.92 | 5,000 |
| 2006-05-31 | $15.99 | $16.01 | 18,000 |
| 2006-05-30 | $16.00 | $16.02 | 10,900 |
| 2006-05-26 | $16.21 | $16.23 | 13,500 |
| 2006-05-25 | $16.09 | $16.11 | 6,500 |
| 2006-05-24 | $15.98 | $16.00 | 15,500 |
| 2006-05-23 | $16.05 | $16.07 | 26,000 |
| 2006-05-22 | $15.99 | $16.01 | 14,800 |
| 2006-05-19 | $16.19 | $16.21 | 15,700 |
| 2006-05-18 | $16.10 | $16.12 | 28,700 |
| 2006-05-17 | $16.30 | $16.32 | 14,600 |
| 2006-05-16 | $16.35 | $16.37 | 11,200 |
| 2006-05-15 | $16.30 | $16.32 | 38,900 |
| 2006-05-12 | $16.85 | $16.87 | 55,700 |
| 2006-05-11 | $17.20 | $17.22 | 6,000 |
| 2006-05-10 | $17.46 | $17.48 | 11,600 |
| 2006-05-09 | $17.40 | $17.42 | 20,800 |
| 2006-05-08 | $18.00 | $18.02 | 37,900 |
| 2006-05-05 | $17.95 | $17.97 | 62,800 |
| 2006-05-04 | $16.25 | $16.27 | 27,600 |
| 2006-05-03 | $15.75 | $15.77 | 11,200 |
| 2006-05-02 | $15.81 | $15.83 | 15,200 |
| 2006-05-01 | $15.80 | $15.82 | 32,200 |
| 2006-04-28 | $16.20 | $16.22 | 15,900 |
| 2006-04-27 | $15.90 | $15.92 | 31,900 |
| 2006-04-26 | $15.90 | $15.92 | 44,600 |
| 2006-04-25 | $14.79 | $14.79 | 17,600 |
| 2006-04-24 | $14.20 | $14.20 | 20,800 |
| 2006-04-21 | $14.15 | $14.15 | 66,400 |
| 2006-04-20 | $14.60 | $14.60 | 62,700 |
| 2006-04-19 | $14.35 | $14.35 | 23,900 |
| 2006-04-18 | $14.11 | $14.11 | 17,800 |
| 2006-04-17 | $13.95 | $13.95 | 8,200 |
| 2006-04-13 | $14.00 | $14.00 | 13,500 |
| 2006-04-12 | $14.08 | $14.08 | 41,500 |
| 2006-04-11 | $13.95 | $13.95 | 47,000 |
| 2006-04-10 | $13.79 | $13.79 | 40,300 |
| 2006-04-07 | $13.65 | $13.65 | 82,600 |
| 2006-04-06 | $13.49 | $13.49 | 79,500 |
| 2006-04-05 | $13.50 | $13.50 | 86,000 |
| 2006-04-04 | $12.89 | $12.89 | 15,100 |
| 2006-04-03 | $12.65 | $12.65 | 10,400 |
| 2006-03-31 | $12.50 | $12.50 | 30,200 |
| 2006-03-30 | $12.18 | $12.18 | 58,100 |
| 2006-03-29 | $12.06 | $12.06 | 51,600 |
| 2006-03-28 | $12.01 | $12.01 | 13,600 |
| 2006-03-27 | $12.00 | $12.00 | 18,300 |
| 2006-03-24 | $11.96 | $11.96 | 8,300 |
| 2006-03-23 | $11.93 | $11.93 | 6,600 |
| 2006-03-22 | $12.09 | $12.09 | 11,600 |
| 2006-03-21 | $12.20 | $12.20 | 17,100 |
| 2006-03-20 | $12.35 | $12.35 | 7,000 |
| 2006-03-17 | $12.27 | $12.27 | 20,000 |
| 2006-03-16 | $12.04 | $12.04 | 35,200 |
| 2006-03-15 | $11.90 | $11.90 | 17,600 |
| 2006-03-14 | $12.15 | $12.15 | 12,900 |
| 2006-03-13 | $12.25 | $12.25 | 11,300 |
| 2006-03-10 | $12.35 | $12.35 | 18,600 |
| 2006-03-09 | $12.50 | $12.50 | 5,500 |
| 2006-03-08 | $12.55 | $12.55 | 17,600 |
| 2006-03-07 | $12.45 | $12.45 | 21,300 |
| 2006-03-06 | $12.42 | $12.42 | 10,800 |
| 2006-03-03 | $12.60 | $12.60 | 7,500 |
| 2006-03-02 | $12.54 | $12.54 | 11,200 |
| 2006-03-01 | $12.50 | $12.50 | 24,300 |
| 2006-02-28 | $12.36 | $12.36 | 10,700 |
| 2006-02-27 | $12.51 | $12.51 | 30,300 |
| 2006-02-24 | $12.51 | $12.51 | 8,000 |
| 2006-02-23 | $12.47 | $12.47 | 14,400 |
| 2006-02-22 | $12.50 | $12.50 | 82,300 |
| 2006-02-21 | $12.60 | $12.60 | 36,700 |
| 2006-02-17 | $12.55 | $12.55 | 120,500 |
| 2006-02-16 | $13.20 | $13.20 | 10,400 |
| 2006-02-15 | $13.30 | $13.30 | 18,400 |
| 2006-02-14 | $13.38 | $13.38 | 43,500 |
| 2006-02-13 | $13.40 | $13.40 | 38,300 |
| 2006-02-10 | $13.07 | $13.07 | 24,400 |
| 2006-02-09 | $12.74 | $12.74 | 28,800 |
| 2006-02-08 | $12.55 | $12.55 | 14,900 |
| 2006-02-07 | $12.49 | $12.49 | 20,600 |
| 2006-02-06 | $12.40 | $12.40 | 24,000 |
| 2006-02-03 | $12.48 | $12.48 | 106,800 |
| 2006-02-02 | $14.50 | $14.50 | 3,700 |
| 2006-02-01 | $14.30 | $14.30 | 6,200 |
| 2006-01-31 | $14.25 | $14.25 | 9,000 |
| 2006-01-30 | $14.00 | $14.00 | 20,400 |
| 2006-01-27 | $13.90 | $13.90 | 8,600 |
| 2006-01-26 | $13.60 | $13.60 | 21,300 |
| 2006-01-25 | $13.55 | $13.55 | 29,900 |
| 2006-01-24 | $13.45 | $13.45 | 9,600 |
| 2006-01-23 | $13.45 | $13.45 | 19,600 |
| 2006-01-20 | $13.48 | $13.48 | 28,000 |
| 2006-01-19 | $13.45 | $13.45 | 36,200 |
| 2006-01-18 | $13.40 | $13.40 | 40,600 |
| 2006-01-17 | $13.50 | $13.50 | 12,900 |
| 2006-01-13 | $13.45 | $13.45 | 12,400 |
| 2006-01-12 | $13.35 | $13.35 | 12,700 |
| 2006-01-11 | $13.35 | $13.35 | 12,000 |
| 2006-01-10 | $13.34 | $13.34 | 9,000 |
| 2006-01-09 | $13.32 | $13.32 | 20,400 |
| 2006-01-06 | $13.40 | $13.40 | 8,200 |
| 2006-01-05 | $13.20 | $13.20 | 59,200 |
| 2006-01-04 | $13.55 | $13.55 | 9,000 |
| 2006-01-03 | $13.70 | $13.70 | 1,900 |