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
- 1994-09-29 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 | $12.40 | $13.53 | 413,400 |
| 2006-12-28 | $12.43 | $13.57 | 477,200 |
| 2006-12-27 | $12.48 | $13.63 | 392,800 |
| 2006-12-26 | $12.37 | $13.50 | 597,400 |
| 2006-12-22 | $12.54 | $13.69 | 405,800 |
| 2006-12-21 | $12.62 | $13.78 | 797,800 |
| 2006-12-20 | $12.72 | $13.88 | 430,400 |
| 2006-12-19 | $12.67 | $13.83 | 446,000 |
| 2006-12-18 | $12.68 | $13.84 | 475,600 |
| 2006-12-15 | $12.77 | $13.94 | 483,200 |
| 2006-12-14 | $12.92 | $14.10 | 377,000 |
| 2006-12-13 | $12.78 | $13.95 | 515,800 |
| 2006-12-12 | $12.65 | $13.81 | 456,000 |
| 2006-12-11 | $12.63 | $13.78 | 588,600 |
| 2006-12-08 | $12.63 | $13.79 | 838,800 |
| 2006-12-07 | $12.75 | $13.92 | 1,210,200 |
| 2006-12-06 | $12.80 | $13.98 | 1,270,600 |
| 2006-12-05 | $12.78 | $13.95 | 406,800 |
| 2006-12-04 | $12.75 | $13.92 | 436,800 |
| 2006-12-01 | $12.58 | $13.73 | 570,600 |
| 2006-11-30 | $12.63 | $13.78 | 338,200 |
| 2006-11-29 | $12.52 | $13.66 | 553,200 |
| 2006-11-28 | $12.40 | $13.53 | 450,000 |
| 2006-11-27 | $12.30 | $13.43 | 814,600 |
| 2006-11-24 | $12.13 | $13.24 | 141,200 |
| 2006-11-22 | $12.07 | $13.17 | 363,800 |
| 2006-11-21 | $12.00 | $13.10 | 515,000 |
| 2006-11-20 | $11.91 | $13.00 | 579,200 |
| 2006-11-17 | $12.16 | $13.28 | 346,600 |
| 2006-11-16 | $12.03 | $13.13 | 348,000 |
| 2006-11-15 | $12.02 | $13.12 | 1,027,400 |
| 2006-11-14 | $12.20 | $13.32 | 355,400 |
| 2006-11-13 | $12.13 | $13.24 | 552,200 |
| 2006-11-10 | $12.26 | $13.39 | 401,800 |
| 2006-11-09 | $12.27 | $13.40 | 428,600 |
| 2006-11-08 | $12.26 | $13.38 | 674,000 |
| 2006-11-07 | $12.43 | $13.57 | 548,600 |
| 2006-11-06 | $12.50 | $13.64 | 289,400 |
| 2006-11-03 | $12.44 | $13.58 | 298,800 |
| 2006-11-02 | $12.47 | $13.61 | 214,000 |
| 2006-11-01 | $12.51 | $13.66 | 351,800 |
| 2006-10-31 | $12.57 | $13.72 | 734,800 |
| 2006-10-30 | $12.89 | $14.07 | 408,200 |
| 2006-10-27 | $13.00 | $14.19 | 256,600 |
| 2006-10-26 | $12.98 | $14.17 | 256,800 |
| 2006-10-25 | $12.87 | $14.05 | 394,400 |
| 2006-10-24 | $13.02 | $14.22 | 365,800 |
| 2006-10-23 | $13.24 | $14.46 | 332,200 |
| 2006-10-20 | $13.12 | $14.32 | 201,400 |
| 2006-10-19 | $13.09 | $14.29 | 262,400 |
| 2006-10-18 | $12.97 | $14.16 | 242,800 |
| 2006-10-17 | $12.80 | $13.98 | 386,200 |
| 2006-10-16 | $13.15 | $14.35 | 269,800 |
| 2006-10-13 | $13.14 | $14.34 | 362,400 |
| 2006-10-12 | $13.20 | $14.41 | 319,400 |
| 2006-10-11 | $13.19 | $14.40 | 450,400 |
| 2006-10-10 | $13.01 | $14.20 | 248,800 |
| 2006-10-09 | $13.00 | $14.19 | 226,800 |
| 2006-10-06 | $13.13 | $14.33 | 297,400 |
| 2006-10-05 | $13.08 | $14.28 | 250,600 |
| 2006-10-04 | $12.98 | $14.17 | 517,800 |
| 2006-10-03 | $12.63 | $13.78 | 306,400 |
| 2006-10-02 | $12.64 | $13.79 | 350,200 |
| 2006-09-29 | $12.27 | $13.39 | 335,800 |
| 2006-09-28 | $12.46 | $13.60 | 297,200 |
| 2006-09-27 | $12.41 | $13.55 | 331,800 |
| 2006-09-26 | $12.29 | $13.42 | 256,600 |
| 2006-09-25 | $12.35 | $13.48 | 437,400 |
| 2006-09-22 | $11.97 | $13.06 | 258,000 |
| 2006-09-21 | $12.11 | $13.22 | 331,600 |
| 2006-09-20 | $12.14 | $13.25 | 332,200 |
| 2006-09-19 | $12.13 | $13.24 | 265,800 |
| 2006-09-18 | $12.29 | $13.41 | 214,200 |
| 2006-09-15 | $12.27 | $13.40 | 361,600 |
| 2006-09-14 | $12.29 | $13.42 | 205,400 |
| 2006-09-13 | $12.37 | $13.50 | 239,400 |
| 2006-09-12 | $12.33 | $13.46 | 493,400 |
| 2006-09-11 | $12.23 | $13.35 | 371,800 |
| 2006-09-08 | $12.45 | $13.59 | 243,200 |
| 2006-09-07 | $12.51 | $13.66 | 238,200 |
| 2006-09-06 | $12.65 | $13.81 | 198,600 |
| 2006-09-05 | $12.85 | $14.02 | 380,000 |
| 2006-09-01 | $12.52 | $13.67 | 338,600 |
| 2006-08-31 | $12.59 | $13.75 | 341,600 |
| 2006-08-30 | $12.64 | $13.79 | 336,000 |
| 2006-08-29 | $12.64 | $13.80 | 379,400 |
| 2006-08-28 | $12.58 | $13.73 | 256,800 |
| 2006-08-25 | $12.64 | $13.79 | 347,400 |
| 2006-08-24 | $12.39 | $13.53 | 290,400 |
| 2006-08-23 | $12.45 | $13.59 | 1,015,400 |
| 2006-08-22 | $12.56 | $13.71 | 318,200 |
| 2006-08-21 | $12.68 | $13.84 | 294,000 |
| 2006-08-18 | $12.93 | $14.12 | 318,400 |
| 2006-08-17 | $12.95 | $14.13 | 391,000 |
| 2006-08-16 | $12.90 | $14.08 | 201,000 |
| 2006-08-15 | $12.90 | $14.08 | 461,200 |
| 2006-08-14 | $12.63 | $13.78 | 352,600 |
| 2006-08-11 | $12.25 | $13.37 | 289,800 |
| 2006-08-10 | $12.21 | $13.33 | 359,800 |
| 2006-08-09 | $12.37 | $13.50 | 311,400 |
| 2006-08-08 | $12.29 | $13.41 | 532,600 |
| 2006-08-07 | $12.50 | $13.65 | 433,000 |
| 2006-08-04 | $12.48 | $13.63 | 411,600 |
| 2006-08-03 | $12.66 | $13.82 | 293,800 |
| 2006-08-02 | $12.91 | $14.10 | 254,400 |
| 2006-08-01 | $12.82 | $13.99 | 384,400 |
| 2006-07-31 | $13.00 | $14.19 | 322,000 |
| 2006-07-28 | $13.02 | $14.22 | 305,600 |
| 2006-07-27 | $12.76 | $13.93 | 254,600 |
| 2006-07-26 | $12.60 | $13.75 | 311,400 |
| 2006-07-25 | $12.66 | $13.82 | 375,200 |
| 2006-07-24 | $12.76 | $13.93 | 348,800 |
| 2006-07-21 | $12.49 | $13.63 | 227,800 |
| 2006-07-20 | $12.26 | $13.38 | 342,200 |
| 2006-07-19 | $12.29 | $13.41 | 639,800 |
| 2006-07-18 | $12.24 | $13.36 | 251,400 |
| 2006-07-17 | $12.21 | $13.33 | 389,000 |
| 2006-07-14 | $12.33 | $13.46 | 295,000 |
| 2006-07-13 | $12.44 | $13.58 | 520,600 |
| 2006-07-12 | $12.42 | $13.56 | 918,200 |
| 2006-07-11 | $12.53 | $13.67 | 747,200 |
| 2006-07-10 | $12.39 | $13.52 | 332,600 |
| 2006-07-07 | $12.22 | $13.34 | 278,200 |
| 2006-07-06 | $12.02 | $13.12 | 380,000 |
| 2006-07-05 | $11.94 | $13.03 | 344,200 |
| 2006-07-03 | $12.29 | $13.41 | 222,800 |
| 2006-06-30 | $12.24 | $13.36 | 305,600 |
| 2006-06-29 | $12.06 | $13.17 | 388,800 |
| 2006-06-28 | $11.59 | $12.65 | 336,200 |
| 2006-06-27 | $11.46 | $12.51 | 275,800 |
| 2006-06-26 | $11.70 | $12.77 | 273,400 |
| 2006-06-23 | $11.82 | $12.90 | 393,600 |
| 2006-06-22 | $11.84 | $12.92 | 399,000 |
| 2006-06-21 | $11.89 | $12.98 | 623,000 |
| 2006-06-20 | $11.62 | $12.69 | 486,200 |
| 2006-06-19 | $11.44 | $12.48 | 553,600 |
| 2006-06-16 | $11.35 | $12.39 | 592,600 |
| 2006-06-15 | $11.68 | $12.75 | 420,800 |
| 2006-06-14 | $11.52 | $12.57 | 598,200 |
| 2006-06-13 | $11.33 | $12.36 | 535,400 |
| 2006-06-12 | $11.46 | $12.51 | 564,200 |
| 2006-06-09 | $11.63 | $12.70 | 841,200 |
| 2006-06-08 | $11.96 | $13.06 | 448,000 |
| 2006-06-07 | $12.42 | $13.56 | 274,200 |
| 2006-06-06 | $12.50 | $13.65 | 517,800 |
| 2006-06-05 | $12.50 | $13.65 | 661,600 |
| 2006-06-02 | $12.81 | $13.99 | 967,000 |
| 2006-06-01 | $12.64 | $13.80 | 621,400 |
| 2006-05-31 | $12.36 | $13.49 | 563,400 |
| 2006-05-30 | $12.35 | $13.48 | 726,200 |
| 2006-05-26 | $12.89 | $14.07 | 527,400 |
| 2006-05-25 | $12.71 | $13.88 | 1,130,400 |
| 2006-05-24 | $12.29 | $13.42 | 739,800 |
| 2006-05-23 | $12.65 | $13.81 | 681,800 |
| 2006-05-22 | $12.65 | $13.81 | 445,600 |
| 2006-05-19 | $12.57 | $13.72 | 414,200 |
| 2006-05-18 | $12.80 | $13.98 | 366,800 |
| 2006-05-17 | $12.79 | $13.96 | 542,800 |
| 2006-05-16 | $12.74 | $13.91 | 702,400 |
| 2006-05-15 | $12.70 | $13.86 | 775,200 |
| 2006-05-12 | $12.13 | $13.24 | 577,400 |
| 2006-05-11 | $12.19 | $13.31 | 439,000 |
| 2006-05-10 | $12.17 | $13.28 | 282,800 |
| 2006-05-09 | $12.08 | $13.18 | 465,200 |
| 2006-05-08 | $11.95 | $13.04 | 494,600 |
| 2006-05-05 | $11.52 | $12.58 | 573,200 |
| 2006-05-04 | $11.44 | $12.49 | 351,400 |
| 2006-05-03 | $11.47 | $12.52 | 274,800 |
| 2006-05-02 | $11.49 | $12.54 | 408,000 |
| 2006-05-01 | $11.23 | $12.26 | 317,200 |
| 2006-04-28 | $11.25 | $12.28 | 456,400 |
| 2006-04-27 | $11.11 | $12.12 | 494,200 |
| 2006-04-26 | $11.17 | $12.19 | 539,400 |
| 2006-04-25 | $11.17 | $12.20 | 609,800 |
| 2006-04-24 | $11.16 | $12.18 | 421,600 |
| 2006-04-21 | $11.11 | $12.13 | 474,200 |
| 2006-04-20 | $10.88 | $11.87 | 319,400 |
| 2006-04-19 | $10.84 | $11.83 | 554,000 |
| 2006-04-18 | $10.89 | $11.88 | 442,000 |
| 2006-04-17 | $10.69 | $11.67 | 892,400 |
| 2006-04-13 | $10.65 | $11.63 | 314,800 |
| 2006-04-12 | $10.65 | $11.62 | 336,600 |
| 2006-04-11 | $10.65 | $11.62 | 343,600 |
| 2006-04-10 | $10.77 | $11.76 | 454,800 |
| 2006-04-07 | $10.73 | $11.72 | 299,800 |
| 2006-04-06 | $10.89 | $11.89 | 459,000 |
| 2006-04-05 | $10.86 | $11.86 | 451,200 |
| 2006-04-04 | $10.80 | $11.79 | 447,800 |
| 2006-04-03 | $10.85 | $11.84 | 787,800 |
| 2006-03-31 | $10.78 | $11.76 | 720,000 |
| 2006-03-30 | $11.13 | $12.15 | 413,600 |
| 2006-03-29 | $11.05 | $12.06 | 637,000 |
| 2006-03-28 | $11.00 | $12.01 | 668,600 |
| 2006-03-27 | $11.31 | $12.27 | 497,400 |
| 2006-03-24 | $11.37 | $12.34 | 418,400 |
| 2006-03-23 | $11.19 | $12.14 | 500,800 |
| 2006-03-22 | $11.45 | $12.42 | 420,000 |
| 2006-03-21 | $11.39 | $12.36 | 386,400 |
| 2006-03-20 | $11.49 | $12.47 | 544,000 |
| 2006-03-17 | $11.31 | $12.28 | 503,800 |
| 2006-03-16 | $11.15 | $12.10 | 396,600 |
| 2006-03-15 | $11.14 | $12.09 | 330,200 |
| 2006-03-14 | $11.23 | $12.19 | 532,200 |
| 2006-03-13 | $10.87 | $11.80 | 420,600 |
| 2006-03-10 | $10.77 | $11.69 | 511,800 |
| 2006-03-09 | $10.85 | $11.77 | 491,200 |
| 2006-03-08 | $10.77 | $11.69 | 454,800 |
| 2006-03-07 | $10.67 | $11.58 | 735,200 |
| 2006-03-06 | $10.90 | $11.83 | 777,600 |
| 2006-03-03 | $11.17 | $12.12 | 641,800 |
| 2006-03-02 | $11.07 | $12.02 | 568,200 |
| 2006-03-01 | $10.96 | $11.89 | 594,000 |
| 2006-02-28 | $10.85 | $11.78 | 474,200 |
| 2006-02-27 | $10.93 | $11.87 | 507,400 |
| 2006-02-24 | $10.85 | $11.78 | 624,000 |
| 2006-02-23 | $10.88 | $11.81 | 852,000 |
| 2006-02-22 | $10.85 | $11.77 | 743,400 |
| 2006-02-21 | $10.75 | $11.67 | 863,800 |
| 2006-02-17 | $10.75 | $11.67 | 575,600 |
| 2006-02-16 | $10.76 | $11.68 | 636,000 |
| 2006-02-15 | $10.80 | $11.72 | 631,400 |
| 2006-02-14 | $10.92 | $11.85 | 695,000 |
| 2006-02-13 | $10.84 | $11.76 | 720,200 |
| 2006-02-10 | $10.93 | $11.86 | 992,000 |
| 2006-02-09 | $10.94 | $11.87 | 498,400 |
| 2006-02-08 | $11.03 | $11.97 | 551,800 |
| 2006-02-07 | $10.96 | $11.90 | 617,200 |
| 2006-02-06 | $10.94 | $11.87 | 721,600 |
| 2006-02-03 | $11.15 | $12.10 | 937,600 |
| 2006-02-02 | $11.27 | $12.23 | 824,000 |
| 2006-02-01 | $11.51 | $12.49 | 535,600 |
| 2006-01-31 | $11.62 | $12.61 | 606,200 |
| 2006-01-30 | $11.67 | $12.67 | 423,600 |
| 2006-01-27 | $11.68 | $12.68 | 564,200 |
| 2006-01-26 | $11.67 | $12.67 | 562,000 |
| 2006-01-25 | $11.58 | $12.57 | 601,800 |
| 2006-01-24 | $11.77 | $12.78 | 550,600 |
| 2006-01-23 | $11.69 | $12.68 | 447,800 |
| 2006-01-20 | $11.47 | $12.45 | 710,400 |
| 2006-01-19 | $11.76 | $12.76 | 541,200 |
| 2006-01-18 | $11.69 | $12.69 | 985,400 |
| 2006-01-17 | $12.19 | $13.23 | 543,400 |
| 2006-01-13 | $12.35 | $13.41 | 611,200 |
| 2006-01-12 | $12.41 | $13.47 | 492,800 |
| 2006-01-11 | $12.42 | $13.48 | 783,200 |
| 2006-01-10 | $12.08 | $13.11 | 415,400 |
| 2006-01-09 | $12.19 | $13.23 | 545,000 |
| 2006-01-06 | $12.21 | $13.25 | 472,200 |
| 2006-01-05 | $12.04 | $13.06 | 558,400 |
| 2006-01-04 | $11.73 | $12.73 | 652,000 |
| 2006-01-03 | $11.73 | $12.73 | 702,600 |