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
- 1980-03-28 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 | $11.86 | $13.88 | 28,800 |
| 2006-12-28 | $11.83 | $13.84 | 299,200 |
| 2006-12-27 | $11.90 | $13.92 | 271,200 |
| 2006-12-26 | $11.78 | $13.78 | 75,200 |
| 2006-12-22 | $11.80 | $13.80 | 155,200 |
| 2006-12-21 | $11.74 | $13.73 | 92,800 |
| 2006-12-20 | $11.68 | $13.67 | 125,600 |
| 2006-12-19 | $11.54 | $13.50 | 58,400 |
| 2006-12-18 | $11.54 | $13.50 | 88,800 |
| 2006-12-15 | $11.58 | $13.55 | 42,400 |
| 2006-12-14 | $11.63 | $13.60 | 68,000 |
| 2006-12-13 | $11.47 | $13.42 | 59,200 |
| 2006-12-12 | $11.50 | $13.46 | 89,600 |
| 2006-12-11 | $11.48 | $13.43 | 172,800 |
| 2006-12-08 | $11.38 | $13.31 | 115,200 |
| 2006-12-07 | $11.35 | $13.28 | 95,200 |
| 2006-12-06 | $11.20 | $13.11 | 143,200 |
| 2006-12-05 | $11.31 | $13.23 | 97,600 |
| 2006-12-04 | $11.20 | $13.10 | 83,200 |
| 2006-12-01 | $11.21 | $13.12 | 133,600 |
| 2006-11-30 | $11.23 | $13.13 | 95,200 |
| 2006-11-29 | $11.12 | $13.01 | 188,000 |
| 2006-11-28 | $10.91 | $12.76 | 90,400 |
| 2006-11-27 | $10.86 | $12.70 | 96,800 |
| 2006-11-24 | $10.95 | $12.81 | 48,800 |
| 2006-11-22 | $11.04 | $12.92 | 92,800 |
| 2006-11-21 | $11.07 | $12.95 | 128,000 |
| 2006-11-20 | $11.13 | $13.02 | 80,800 |
| 2006-11-17 | $11.19 | $13.09 | 79,200 |
| 2006-11-16 | $11.21 | $13.11 | 124,800 |
| 2006-11-15 | $11.40 | $13.34 | 206,400 |
| 2006-11-14 | $11.53 | $13.49 | 112,800 |
| 2006-11-13 | $11.26 | $13.17 | 423,200 |
| 2006-11-10 | $11.23 | $13.13 | 80,000 |
| 2006-11-09 | $11.17 | $13.07 | 136,000 |
| 2006-11-08 | $11.24 | $13.15 | 133,600 |
| 2006-11-07 | $11.19 | $13.09 | 354,400 |
| 2006-11-06 | $11.18 | $13.08 | 177,600 |
| 2006-11-03 | $11.01 | $12.88 | 57,600 |
| 2006-11-02 | $11.03 | $12.91 | 168,000 |
| 2006-11-01 | $11.05 | $12.92 | 95,200 |
| 2006-10-31 | $11.23 | $13.13 | 211,200 |
| 2006-10-30 | $11.26 | $13.18 | 140,800 |
| 2006-10-27 | $11.18 | $13.08 | 165,600 |
| 2006-10-26 | $11.33 | $13.25 | 72,000 |
| 2006-10-25 | $11.26 | $13.17 | 106,400 |
| 2006-10-24 | $11.25 | $13.16 | 146,400 |
| 2006-10-23 | $11.29 | $13.21 | 142,400 |
| 2006-10-20 | $11.23 | $13.14 | 101,600 |
| 2006-10-19 | $11.27 | $13.18 | 133,600 |
| 2006-10-18 | $11.22 | $13.12 | 102,400 |
| 2006-10-17 | $11.24 | $13.16 | 127,200 |
| 2006-10-16 | $11.34 | $13.27 | 138,400 |
| 2006-10-13 | $11.26 | $13.18 | 107,200 |
| 2006-10-12 | $11.29 | $13.20 | 116,000 |
| 2006-10-11 | $11.15 | $13.05 | 151,200 |
| 2006-10-10 | $11.27 | $13.18 | 140,800 |
| 2006-10-09 | $11.10 | $12.99 | 97,600 |
| 2006-10-06 | $11.14 | $13.03 | 153,600 |
| 2006-10-05 | $11.33 | $13.25 | 412,800 |
| 2006-10-04 | $11.09 | $12.97 | 218,400 |
| 2006-10-03 | $10.85 | $12.70 | 159,200 |
| 2006-10-02 | $10.93 | $12.79 | 176,800 |
| 2006-09-29 | $10.69 | $12.51 | 115,200 |
| 2006-09-28 | $10.81 | $12.65 | 440,800 |
| 2006-09-27 | $10.84 | $12.68 | 435,200 |
| 2006-09-26 | $10.70 | $12.46 | 76,000 |
| 2006-09-25 | $10.82 | $12.60 | 97,600 |
| 2006-09-22 | $10.56 | $12.30 | 142,400 |
| 2006-09-21 | $10.64 | $12.39 | 64,800 |
| 2006-09-20 | $10.69 | $12.45 | 152,800 |
| 2006-09-19 | $10.53 | $12.25 | 122,400 |
| 2006-09-18 | $10.68 | $12.43 | 53,600 |
| 2006-09-15 | $10.65 | $12.40 | 66,400 |
| 2006-09-14 | $10.80 | $12.58 | 125,600 |
| 2006-09-13 | $10.79 | $12.56 | 105,600 |
| 2006-09-12 | $10.76 | $12.52 | 133,600 |
| 2006-09-11 | $10.59 | $12.32 | 83,200 |
| 2006-09-08 | $10.72 | $12.48 | 56,800 |
| 2006-09-07 | $10.57 | $12.30 | 57,600 |
| 2006-09-06 | $10.66 | $12.41 | 166,400 |
| 2006-09-05 | $10.93 | $12.73 | 142,400 |
| 2006-09-01 | $10.81 | $12.59 | 56,800 |
| 2006-08-31 | $10.78 | $12.55 | 149,600 |
| 2006-08-30 | $10.57 | $12.31 | 120,800 |
| 2006-08-29 | $10.59 | $12.33 | 559,200 |
| 2006-08-28 | $10.57 | $12.31 | 149,600 |
| 2006-08-25 | $10.71 | $12.46 | 96,800 |
| 2006-08-24 | $10.68 | $12.43 | 141,600 |
| 2006-08-23 | $10.70 | $12.45 | 57,600 |
| 2006-08-22 | $10.70 | $12.45 | 122,400 |
| 2006-08-21 | $10.76 | $12.52 | 88,000 |
| 2006-08-18 | $10.84 | $12.62 | 124,000 |
| 2006-08-17 | $10.73 | $12.49 | 176,800 |
| 2006-08-16 | $10.74 | $12.50 | 121,600 |
| 2006-08-15 | $10.58 | $12.32 | 92,800 |
| 2006-08-14 | $10.40 | $12.11 | 80,800 |
| 2006-08-11 | $10.23 | $11.91 | 110,400 |
| 2006-08-10 | $10.34 | $12.03 | 148,000 |
| 2006-08-09 | $10.24 | $11.93 | 144,000 |
| 2006-08-08 | $10.06 | $11.71 | 130,400 |
| 2006-08-07 | $9.93 | $11.55 | 104,800 |
| 2006-08-04 | $10.18 | $11.85 | 89,600 |
| 2006-08-03 | $10.16 | $11.83 | 78,400 |
| 2006-08-02 | $10.17 | $11.84 | 101,600 |
| 2006-08-01 | $10.06 | $11.71 | 244,800 |
| 2006-07-31 | $10.20 | $11.88 | 142,400 |
| 2006-07-28 | $10.20 | $11.87 | 137,600 |
| 2006-07-27 | $9.88 | $11.50 | 206,400 |
| 2006-07-26 | $9.59 | $11.17 | 96,800 |
| 2006-07-25 | $9.50 | $11.06 | 90,400 |
| 2006-07-24 | $9.50 | $11.06 | 100,800 |
| 2006-07-21 | $9.34 | $10.87 | 160,000 |
| 2006-07-20 | $9.30 | $10.83 | 258,400 |
| 2006-07-19 | $9.36 | $10.89 | 164,000 |
| 2006-07-18 | $9.12 | $10.61 | 142,400 |
| 2006-07-17 | $9.06 | $10.55 | 235,200 |
| 2006-07-14 | $9.12 | $10.61 | 193,600 |
| 2006-07-13 | $9.12 | $10.62 | 149,600 |
| 2006-07-12 | $9.33 | $10.87 | 148,000 |
| 2006-07-11 | $9.63 | $11.21 | 90,400 |
| 2006-07-10 | $9.63 | $11.21 | 186,400 |
| 2006-07-07 | $9.50 | $11.06 | 179,200 |
| 2006-07-06 | $9.79 | $11.40 | 140,000 |
| 2006-07-05 | $9.55 | $11.12 | 297,600 |
| 2006-07-03 | $9.80 | $11.41 | 136,800 |
| 2006-06-30 | $9.72 | $11.31 | 249,600 |
| 2006-06-29 | $9.77 | $11.37 | 410,400 |
| 2006-06-28 | $9.30 | $10.83 | 654,400 |
| 2006-06-27 | $9.29 | $10.81 | 422,400 |
| 2006-06-26 | $9.50 | $11.06 | 319,200 |
| 2006-06-23 | $9.65 | $11.23 | 226,400 |
| 2006-06-22 | $9.56 | $11.13 | 173,600 |
| 2006-06-21 | $9.48 | $11.04 | 254,400 |
| 2006-06-20 | $9.32 | $10.85 | 172,000 |
| 2006-06-19 | $9.33 | $10.87 | 203,200 |
| 2006-06-16 | $9.35 | $10.88 | 221,600 |
| 2006-06-15 | $9.63 | $11.21 | 366,400 |
| 2006-06-14 | $9.10 | $10.60 | 306,400 |
| 2006-06-13 | $9.03 | $10.51 | 459,200 |
| 2006-06-12 | $9.45 | $11.00 | 197,600 |
| 2006-06-09 | $9.54 | $11.10 | 328,000 |
| 2006-06-08 | $9.66 | $11.25 | 422,400 |
| 2006-06-07 | $10.02 | $11.67 | 245,600 |
| 2006-06-06 | $10.13 | $11.79 | 384,000 |
| 2006-06-05 | $10.40 | $12.10 | 144,800 |
| 2006-06-02 | $10.80 | $12.58 | 160,800 |
| 2006-06-01 | $10.56 | $12.29 | 800,800 |
| 2006-05-31 | $10.44 | $12.15 | 167,200 |
| 2006-05-30 | $10.49 | $12.21 | 156,800 |
| 2006-05-26 | $10.88 | $12.67 | 116,000 |
| 2006-05-25 | $10.71 | $12.47 | 203,200 |
| 2006-05-24 | $10.71 | $12.47 | 216,000 |
| 2006-05-23 | $10.68 | $12.43 | 228,800 |
| 2006-05-22 | $10.56 | $12.30 | 262,400 |
| 2006-05-19 | $10.91 | $12.70 | 144,800 |
| 2006-05-18 | $10.87 | $12.66 | 273,600 |
| 2006-05-17 | $10.69 | $12.44 | 332,800 |
| 2006-05-16 | $11.05 | $12.87 | 124,800 |
| 2006-05-15 | $11.17 | $13.01 | 268,800 |
| 2006-05-12 | $11.22 | $13.06 | 244,000 |
| 2006-05-11 | $11.36 | $13.23 | 245,600 |
| 2006-05-10 | $11.40 | $13.28 | 224,800 |
| 2006-05-09 | $11.70 | $13.63 | 249,600 |
| 2006-05-08 | $11.90 | $13.85 | 160,800 |
| 2006-05-05 | $12.06 | $14.04 | 223,200 |
| 2006-05-04 | $11.94 | $13.90 | 137,600 |
| 2006-05-03 | $11.86 | $13.81 | 164,800 |
| 2006-05-02 | $11.93 | $13.88 | 153,600 |
| 2006-05-01 | $11.78 | $13.71 | 163,200 |
| 2006-04-28 | $11.74 | $13.66 | 268,000 |
| 2006-04-27 | $12.01 | $13.98 | 756,800 |
| 2006-04-26 | $11.98 | $13.94 | 288,800 |
| 2006-04-25 | $11.80 | $13.73 | 3,743,200 |
| 2006-04-24 | $12.06 | $14.04 | 251,200 |
| 2006-04-21 | $12.13 | $14.12 | 808,000 |
| 2006-04-20 | $11.86 | $13.81 | 149,600 |
| 2006-04-19 | $11.95 | $13.91 | 202,400 |
| 2006-04-18 | $11.74 | $13.66 | 300,000 |
| 2006-04-17 | $11.25 | $13.10 | 116,000 |
| 2006-04-13 | $11.19 | $13.03 | 158,400 |
| 2006-04-12 | $11.17 | $13.00 | 1,848,800 |
| 2006-04-11 | $11.40 | $13.27 | 400,000 |
| 2006-04-10 | $11.57 | $13.47 | 208,000 |
| 2006-04-07 | $11.53 | $13.42 | 420,000 |
| 2006-04-06 | $11.36 | $13.23 | 168,000 |
| 2006-04-05 | $11.33 | $13.19 | 193,600 |
| 2006-04-04 | $11.30 | $13.16 | 232,800 |
| 2006-04-03 | $11.38 | $13.24 | 336,800 |
| 2006-03-31 | $11.02 | $12.83 | 166,400 |
| 2006-03-30 | $11.21 | $13.05 | 240,800 |
| 2006-03-29 | $11.14 | $12.97 | 259,200 |
| 2006-03-28 | $10.80 | $12.51 | 197,600 |
| 2006-03-27 | $10.79 | $12.50 | 168,800 |
| 2006-03-24 | $10.70 | $12.39 | 136,800 |
| 2006-03-23 | $10.63 | $12.31 | 100,000 |
| 2006-03-22 | $10.78 | $12.49 | 174,400 |
| 2006-03-21 | $10.81 | $12.53 | 103,200 |
| 2006-03-20 | $10.96 | $12.69 | 246,400 |
| 2006-03-17 | $10.77 | $12.48 | 157,600 |
| 2006-03-16 | $10.52 | $12.18 | 229,600 |
| 2006-03-15 | $10.73 | $12.42 | 104,800 |
| 2006-03-14 | $10.70 | $12.40 | 202,400 |
| 2006-03-13 | $10.47 | $12.12 | 235,200 |
| 2006-03-10 | $10.38 | $12.03 | 215,200 |
| 2006-03-09 | $10.50 | $12.16 | 384,000 |
| 2006-03-08 | $10.41 | $12.06 | 268,000 |
| 2006-03-07 | $10.39 | $12.03 | 258,400 |
| 2006-03-06 | $10.49 | $12.15 | 204,800 |
| 2006-03-03 | $10.72 | $12.41 | 378,400 |
| 2006-03-02 | $10.90 | $12.63 | 206,400 |
| 2006-03-01 | $11.05 | $12.80 | 170,400 |
| 2006-02-28 | $11.09 | $12.84 | 171,200 |
| 2006-02-27 | $11.20 | $12.97 | 208,000 |
| 2006-02-24 | $11.01 | $12.76 | 82,400 |
| 2006-02-23 | $10.96 | $12.69 | 150,400 |
| 2006-02-22 | $10.82 | $12.54 | 208,800 |
| 2006-02-21 | $10.78 | $12.49 | 403,200 |
| 2006-02-17 | $10.75 | $12.46 | 516,000 |
| 2006-02-16 | $11.13 | $12.89 | 164,800 |
| 2006-02-15 | $11.02 | $12.76 | 174,400 |
| 2006-02-14 | $11.14 | $12.91 | 300,800 |
| 2006-02-13 | $10.98 | $12.72 | 328,000 |
| 2006-02-10 | $11.12 | $12.88 | 332,800 |
| 2006-02-09 | $11.31 | $13.10 | 540,000 |
| 2006-02-08 | $10.81 | $12.52 | 396,800 |
| 2006-02-07 | $10.81 | $12.52 | 5,326,400 |
| 2006-02-06 | $10.91 | $12.64 | 5,339,200 |
| 2006-02-03 | $10.82 | $12.53 | 853,600 |
| 2006-02-02 | $10.79 | $12.50 | 448,800 |
| 2006-02-01 | $10.92 | $12.65 | 292,000 |
| 2006-01-31 | $11.05 | $12.80 | 688,000 |
| 2006-01-30 | $10.19 | $11.80 | 250,400 |
| 2006-01-27 | $10.40 | $12.05 | 649,600 |
| 2006-01-26 | $9.94 | $11.52 | 377,600 |
| 2006-01-25 | $9.68 | $11.21 | 340,800 |
| 2006-01-24 | $9.84 | $11.40 | 488,000 |
| 2006-01-23 | $9.77 | $11.32 | 393,600 |
| 2006-01-20 | $9.71 | $11.25 | 428,000 |
| 2006-01-19 | $9.97 | $11.55 | 324,800 |
| 2006-01-18 | $9.94 | $11.51 | 484,000 |
| 2006-01-17 | $10.03 | $11.62 | 1,070,400 |
| 2006-01-13 | $10.32 | $11.95 | 503,200 |
| 2006-01-12 | $10.18 | $11.79 | 297,600 |
| 2006-01-11 | $10.35 | $11.99 | 564,800 |
| 2006-01-10 | $10.20 | $11.82 | 518,400 |
| 2006-01-09 | $10.20 | $11.82 | 759,200 |
| 2006-01-06 | $10.26 | $11.89 | 2,140,800 |
| 2006-01-05 | $9.58 | $11.10 | 207,200 |
| 2006-01-04 | $9.42 | $10.91 | 156,000 |
| 2006-01-03 | $9.35 | $10.83 | 179,200 |