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
- 1999-06-21 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 | $12.30 | $12.30 | 509,600 |
| 2006-12-28 | $12.18 | $12.18 | 953,200 |
| 2006-12-27 | $12.60 | $12.60 | 977,000 |
| 2006-12-26 | $12.84 | $12.84 | 1,559,900 |
| 2006-12-22 | $12.11 | $12.11 | 2,521,800 |
| 2006-12-21 | $10.65 | $10.65 | 209,800 |
| 2006-12-20 | $10.65 | $10.65 | 307,900 |
| 2006-12-19 | $10.09 | $10.09 | 148,300 |
| 2006-12-18 | $10.06 | $10.06 | 149,700 |
| 2006-12-15 | $10.03 | $10.03 | 162,600 |
| 2006-12-14 | $9.97 | $9.97 | 102,100 |
| 2006-12-13 | $9.88 | $9.88 | 175,500 |
| 2006-12-12 | $10.01 | $10.01 | 73,000 |
| 2006-12-11 | $10.05 | $10.05 | 183,500 |
| 2006-12-08 | $10.07 | $10.07 | 145,300 |
| 2006-12-07 | $10.23 | $10.23 | 369,300 |
| 2006-12-06 | $9.94 | $9.94 | 106,900 |
| 2006-12-05 | $9.98 | $9.98 | 268,200 |
| 2006-12-04 | $10.00 | $10.00 | 279,900 |
| 2006-12-01 | $9.85 | $9.85 | 201,000 |
| 2006-11-30 | $9.63 | $9.63 | 93,200 |
| 2006-11-29 | $9.69 | $9.69 | 242,400 |
| 2006-11-28 | $9.27 | $9.27 | 190,700 |
| 2006-11-27 | $9.00 | $9.00 | 305,000 |
| 2006-11-24 | $9.41 | $9.41 | 33,000 |
| 2006-11-22 | $9.51 | $9.51 | 83,500 |
| 2006-11-21 | $9.53 | $9.53 | 178,300 |
| 2006-11-20 | $9.42 | $9.42 | 222,400 |
| 2006-11-17 | $9.64 | $9.64 | 133,000 |
| 2006-11-16 | $9.51 | $9.51 | 143,200 |
| 2006-11-15 | $9.70 | $9.70 | 258,400 |
| 2006-11-14 | $9.27 | $9.27 | 253,500 |
| 2006-11-13 | $9.25 | $9.25 | 116,900 |
| 2006-11-10 | $9.27 | $9.27 | 99,300 |
| 2006-11-09 | $9.28 | $9.28 | 204,000 |
| 2006-11-08 | $9.44 | $9.44 | 165,400 |
| 2006-11-07 | $9.62 | $9.62 | 277,800 |
| 2006-11-06 | $9.41 | $9.41 | 207,800 |
| 2006-11-03 | $9.33 | $9.33 | 193,300 |
| 2006-11-02 | $9.25 | $9.25 | 632,200 |
| 2006-11-01 | $8.99 | $8.99 | 431,600 |
| 2006-10-31 | $9.84 | $9.84 | 240,700 |
| 2006-10-30 | $9.91 | $9.91 | 320,600 |
| 2006-10-27 | $10.19 | $10.19 | 282,200 |
| 2006-10-26 | $10.24 | $10.24 | 284,400 |
| 2006-10-25 | $9.97 | $9.97 | 184,100 |
| 2006-10-24 | $9.89 | $9.89 | 240,100 |
| 2006-10-23 | $9.82 | $9.82 | 253,400 |
| 2006-10-20 | $9.88 | $9.88 | 340,000 |
| 2006-10-19 | $9.93 | $9.93 | 611,000 |
| 2006-10-18 | $9.45 | $9.45 | 317,800 |
| 2006-10-17 | $9.09 | $9.09 | 67,100 |
| 2006-10-16 | $9.01 | $9.01 | 82,900 |
| 2006-10-13 | $8.97 | $8.97 | 100,100 |
| 2006-10-12 | $8.90 | $8.90 | 93,800 |
| 2006-10-11 | $8.85 | $8.85 | 67,000 |
| 2006-10-10 | $9.00 | $9.00 | 118,100 |
| 2006-10-09 | $9.00 | $9.00 | 151,000 |
| 2006-10-06 | $8.82 | $8.82 | 116,600 |
| 2006-10-05 | $8.92 | $8.92 | 105,600 |
| 2006-10-04 | $8.69 | $8.69 | 143,500 |
| 2006-10-03 | $8.52 | $8.52 | 237,600 |
| 2006-10-02 | $8.69 | $8.69 | 184,500 |
| 2006-09-29 | $8.95 | $8.95 | 209,500 |
| 2006-09-28 | $9.38 | $9.38 | 248,400 |
| 2006-09-27 | $9.39 | $9.39 | 271,000 |
| 2006-09-26 | $8.98 | $8.98 | 158,900 |
| 2006-09-25 | $9.09 | $9.09 | 246,400 |
| 2006-09-22 | $9.09 | $9.09 | 141,100 |
| 2006-09-21 | $9.00 | $9.00 | 162,400 |
| 2006-09-20 | $9.33 | $9.33 | 254,900 |
| 2006-09-19 | $9.45 | $9.45 | 413,700 |
| 2006-09-18 | $9.00 | $9.00 | 429,100 |
| 2006-09-15 | $9.03 | $9.03 | 581,400 |
| 2006-09-14 | $8.21 | $8.21 | 153,500 |
| 2006-09-13 | $8.15 | $8.15 | 150,100 |
| 2006-09-12 | $8.03 | $8.03 | 211,700 |
| 2006-09-11 | $7.76 | $7.76 | 131,800 |
| 2006-09-08 | $7.78 | $7.78 | 110,700 |
| 2006-09-07 | $7.70 | $7.70 | 160,700 |
| 2006-09-06 | $7.74 | $7.74 | 239,800 |
| 2006-09-05 | $8.09 | $8.09 | 368,300 |
| 2006-09-01 | $7.75 | $7.75 | 148,300 |
| 2006-08-31 | $7.61 | $7.61 | 361,500 |
| 2006-08-30 | $7.99 | $7.99 | 114,500 |
| 2006-08-29 | $7.89 | $7.89 | 128,600 |
| 2006-08-28 | $7.75 | $7.75 | 170,300 |
| 2006-08-25 | $7.68 | $7.68 | 94,000 |
| 2006-08-24 | $7.78 | $7.78 | 151,200 |
| 2006-08-23 | $7.80 | $7.80 | 133,700 |
| 2006-08-22 | $7.98 | $7.98 | 215,300 |
| 2006-08-21 | $8.28 | $8.28 | 260,400 |
| 2006-08-18 | $8.16 | $8.16 | 139,800 |
| 2006-08-17 | $7.80 | $7.80 | 147,200 |
| 2006-08-16 | $7.74 | $7.74 | 240,200 |
| 2006-08-15 | $7.61 | $7.61 | 152,100 |
| 2006-08-14 | $7.57 | $7.57 | 167,100 |
| 2006-08-11 | $7.58 | $7.58 | 205,400 |
| 2006-08-10 | $7.63 | $7.63 | 216,300 |
| 2006-08-09 | $7.95 | $7.95 | 272,100 |
| 2006-08-08 | $8.03 | $8.03 | 362,300 |
| 2006-08-07 | $8.40 | $8.40 | 287,300 |
| 2006-08-04 | $8.86 | $8.86 | 312,100 |
| 2006-08-03 | $9.15 | $9.15 | 306,600 |
| 2006-08-02 | $9.11 | $9.11 | 306,200 |
| 2006-08-01 | $8.97 | $8.97 | 294,700 |
| 2006-07-31 | $9.29 | $9.29 | 418,500 |
| 2006-07-28 | $9.28 | $9.28 | 381,700 |
| 2006-07-27 | $9.10 | $9.10 | 201,700 |
| 2006-07-26 | $9.00 | $9.00 | 148,100 |
| 2006-07-25 | $9.08 | $9.08 | 338,300 |
| 2006-07-24 | $8.99 | $8.99 | 220,900 |
| 2006-07-21 | $8.81 | $8.81 | 206,800 |
| 2006-07-20 | $9.00 | $9.00 | 631,400 |
| 2006-07-19 | $9.05 | $9.05 | 868,800 |
| 2006-07-18 | $7.72 | $7.72 | 210,800 |
| 2006-07-17 | $7.93 | $7.93 | 163,700 |
| 2006-07-14 | $7.84 | $7.84 | 233,600 |
| 2006-07-13 | $7.78 | $7.78 | 428,300 |
| 2006-07-12 | $7.78 | $7.78 | 283,800 |
| 2006-07-11 | $7.97 | $7.97 | 563,100 |
| 2006-07-10 | $8.34 | $8.34 | 213,000 |
| 2006-07-07 | $8.27 | $8.27 | 265,400 |
| 2006-07-06 | $8.23 | $8.23 | 577,700 |
| 2006-07-05 | $8.66 | $8.66 | 295,500 |
| 2006-07-03 | $9.07 | $9.07 | 138,100 |
| 2006-06-30 | $9.00 | $9.00 | 2,324,700 |
| 2006-06-29 | $8.73 | $8.73 | 355,200 |
| 2006-06-28 | $8.85 | $8.85 | 346,900 |
| 2006-06-27 | $9.21 | $9.21 | 222,900 |
| 2006-06-26 | $9.60 | $9.60 | 106,500 |
| 2006-06-23 | $9.50 | $9.50 | 72,500 |
| 2006-06-22 | $9.54 | $9.54 | 153,200 |
| 2006-06-21 | $9.50 | $9.50 | 186,400 |
| 2006-06-20 | $9.42 | $9.42 | 132,600 |
| 2006-06-19 | $9.50 | $9.50 | 133,700 |
| 2006-06-16 | $9.41 | $9.41 | 138,300 |
| 2006-06-15 | $9.43 | $9.43 | 292,400 |
| 2006-06-14 | $9.05 | $9.05 | 809,800 |
| 2006-06-13 | $9.32 | $9.32 | 647,500 |
| 2006-06-12 | $9.71 | $9.71 | 206,900 |
| 2006-06-09 | $10.10 | $10.10 | 240,300 |
| 2006-06-08 | $9.74 | $9.74 | 704,700 |
| 2006-06-07 | $10.03 | $10.03 | 276,100 |
| 2006-06-06 | $10.30 | $10.30 | 452,400 |
| 2006-06-05 | $9.99 | $9.99 | 386,700 |
| 2006-06-02 | $10.09 | $10.09 | 1,199,500 |
| 2006-06-01 | $10.61 | $10.61 | 182,100 |
| 2006-05-31 | $10.68 | $10.68 | 235,000 |
| 2006-05-30 | $10.45 | $10.45 | 229,400 |
| 2006-05-26 | $10.80 | $10.80 | 175,100 |
| 2006-05-25 | $10.70 | $10.70 | 249,700 |
| 2006-05-24 | $10.94 | $10.94 | 409,400 |
| 2006-05-23 | $10.87 | $10.87 | 673,700 |
| 2006-05-22 | $10.48 | $10.48 | 420,700 |
| 2006-05-19 | $9.90 | $9.90 | 385,700 |
| 2006-05-18 | $9.87 | $9.87 | 1,049,600 |
| 2006-05-17 | $10.90 | $10.90 | 810,500 |
| 2006-05-16 | $10.87 | $10.87 | 708,700 |
| 2006-05-15 | $9.69 | $9.69 | 288,000 |
| 2006-05-12 | $10.03 | $10.03 | 480,300 |
| 2006-05-11 | $10.26 | $10.26 | 910,600 |
| 2006-05-10 | $9.27 | $9.27 | 298,100 |
| 2006-05-09 | $9.15 | $9.15 | 401,000 |
| 2006-05-08 | $8.90 | $8.90 | 495,900 |
| 2006-05-05 | $9.14 | $9.14 | 897,000 |
| 2006-05-04 | $9.55 | $9.55 | 699,000 |
| 2006-05-03 | $9.20 | $9.20 | 287,600 |
| 2006-05-02 | $9.30 | $9.30 | 326,300 |
| 2006-05-01 | $9.33 | $9.33 | 905,600 |
| 2006-04-28 | $8.93 | $8.93 | 458,900 |
| 2006-04-27 | $8.15 | $8.15 | 142,400 |
| 2006-04-26 | $8.22 | $8.22 | 347,500 |
| 2006-04-25 | $8.04 | $8.04 | 168,300 |
| 2006-04-24 | $8.03 | $8.03 | 196,000 |
| 2006-04-21 | $7.78 | $7.78 | 85,700 |
| 2006-04-20 | $7.90 | $7.90 | 130,600 |
| 2006-04-19 | $7.50 | $7.50 | 110,300 |
| 2006-04-18 | $7.41 | $7.41 | 515,600 |
| 2006-04-17 | $7.89 | $7.89 | 102,400 |
| 2006-04-13 | $8.10 | $8.10 | 49,200 |
| 2006-04-12 | $8.00 | $8.00 | 101,700 |
| 2006-04-11 | $8.00 | $8.00 | 83,900 |
| 2006-04-10 | $8.15 | $8.15 | 129,200 |
| 2006-04-07 | $8.05 | $8.05 | 347,200 |
| 2006-04-06 | $8.23 | $8.23 | 275,100 |
| 2006-04-05 | $8.10 | $8.10 | 186,500 |
| 2006-04-04 | $8.24 | $8.24 | 125,600 |
| 2006-04-03 | $8.25 | $8.25 | 215,800 |
| 2006-03-31 | $8.25 | $8.25 | 299,200 |
| 2006-03-30 | $7.85 | $7.85 | 125,200 |
| 2006-03-29 | $7.89 | $7.89 | 137,700 |
| 2006-03-28 | $7.70 | $7.70 | 264,600 |
| 2006-03-27 | $8.03 | $8.03 | 278,100 |
| 2006-03-24 | $8.25 | $8.25 | 350,400 |
| 2006-03-23 | $8.44 | $8.44 | 536,900 |
| 2006-03-22 | $8.31 | $8.31 | 560,800 |
| 2006-03-21 | $7.57 | $7.57 | 256,100 |
| 2006-03-20 | $7.26 | $7.26 | 95,100 |
| 2006-03-17 | $7.19 | $7.19 | 98,100 |
| 2006-03-16 | $7.22 | $7.22 | 149,700 |
| 2006-03-15 | $7.21 | $7.21 | 76,600 |
| 2006-03-14 | $7.20 | $7.20 | 197,400 |
| 2006-03-13 | $7.25 | $7.25 | 357,200 |
| 2006-03-10 | $6.84 | $6.84 | 263,700 |
| 2006-03-09 | $6.73 | $6.73 | 123,200 |
| 2006-03-08 | $6.63 | $6.63 | 60,100 |
| 2006-03-07 | $6.57 | $6.57 | 63,200 |
| 2006-03-06 | $6.47 | $6.47 | 28,700 |
| 2006-03-03 | $6.57 | $6.57 | 48,800 |
| 2006-03-02 | $6.59 | $6.59 | 57,900 |
| 2006-03-01 | $6.50 | $6.50 | 236,000 |
| 2006-02-28 | $6.53 | $6.53 | 87,800 |
| 2006-02-27 | $6.60 | $6.60 | 43,300 |
| 2006-02-24 | $6.58 | $6.58 | 56,500 |
| 2006-02-23 | $6.65 | $6.65 | 33,200 |
| 2006-02-22 | $6.65 | $6.65 | 95,100 |
| 2006-02-21 | $6.60 | $6.60 | 50,500 |
| 2006-02-17 | $6.44 | $6.44 | 33,300 |
| 2006-02-16 | $6.40 | $6.40 | 134,700 |
| 2006-02-15 | $6.52 | $6.52 | 79,500 |
| 2006-02-14 | $6.50 | $6.50 | 113,800 |
| 2006-02-13 | $6.70 | $6.70 | 128,500 |
| 2006-02-10 | $6.69 | $6.69 | 400,100 |
| 2006-02-09 | $6.32 | $6.32 | 124,800 |
| 2006-02-08 | $6.29 | $6.29 | 70,100 |
| 2006-02-07 | $6.25 | $6.25 | 50,500 |
| 2006-02-06 | $6.25 | $6.25 | 43,600 |
| 2006-02-03 | $6.28 | $6.28 | 41,900 |
| 2006-02-02 | $6.24 | $6.24 | 49,500 |
| 2006-02-01 | $6.10 | $6.10 | 91,100 |
| 2006-01-31 | $6.18 | $6.18 | 78,800 |
| 2006-01-30 | $6.16 | $6.16 | 63,400 |
| 2006-01-27 | $6.25 | $6.25 | 69,300 |
| 2006-01-26 | $6.25 | $6.25 | 87,100 |
| 2006-01-25 | $6.25 | $6.25 | 45,500 |
| 2006-01-24 | $6.20 | $6.20 | 102,000 |
| 2006-01-23 | $6.24 | $6.24 | 245,800 |
| 2006-01-20 | $6.28 | $6.28 | 320,300 |
| 2006-01-19 | $6.28 | $6.28 | 336,100 |
| 2006-01-18 | $5.75 | $5.75 | 189,700 |
| 2006-01-17 | $5.86 | $5.86 | 842,300 |
| 2006-01-13 | $5.72 | $5.72 | 357,400 |
| 2006-01-12 | $5.34 | $5.34 | 94,800 |
| 2006-01-11 | $5.29 | $5.29 | 101,100 |
| 2006-01-10 | $5.28 | $5.28 | 73,300 |
| 2006-01-09 | $5.28 | $5.28 | 158,200 |
| 2006-01-06 | $5.40 | $5.40 | 61,400 |
| 2006-01-05 | $5.33 | $5.33 | 58,900 |
| 2006-01-04 | $5.32 | $5.32 | 139,700 |
| 2006-01-03 | $5.34 | $5.34 | 91,600 |