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
- 2003-10-17 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 | $17.50 | $17.50 | 5,350 |
| 2006-12-28 | $17.00 | $17.00 | 12,440 |
| 2006-12-27 | $17.30 | $17.30 | 1,520 |
| 2006-12-26 | $16.30 | $16.30 | 1,730 |
| 2006-12-22 | $17.50 | $17.50 | 1,110 |
| 2006-12-21 | $16.90 | $16.90 | 4,500 |
| 2006-12-20 | $17.20 | $17.20 | 4,990 |
| 2006-12-19 | $17.00 | $17.00 | 1,560 |
| 2006-12-18 | $17.20 | $17.20 | 11,650 |
| 2006-12-15 | $16.90 | $16.90 | 5,780 |
| 2006-12-14 | $16.90 | $16.90 | 8,800 |
| 2006-12-13 | $16.00 | $16.00 | 3,450 |
| 2006-12-12 | $15.60 | $15.60 | 4,020 |
| 2006-12-11 | $16.00 | $16.00 | 3,310 |
| 2006-12-08 | $15.30 | $15.30 | 2,240 |
| 2006-12-07 | $15.80 | $15.80 | 4,500 |
| 2006-12-06 | $15.90 | $15.90 | 20,050 |
| 2006-12-05 | $14.00 | $14.00 | 5,640 |
| 2006-12-04 | $13.50 | $13.50 | 2,960 |
| 2006-12-01 | $13.50 | $13.50 | 4,530 |
| 2006-11-30 | $13.70 | $13.70 | 13,120 |
| 2006-11-29 | $12.70 | $12.70 | 2,780 |
| 2006-11-28 | $13.20 | $13.20 | 17,990 |
| 2006-11-27 | $13.10 | $13.10 | 9,970 |
| 2006-11-24 | $13.10 | $13.10 | 1,860 |
| 2006-11-22 | $13.00 | $13.00 | 6,740 |
| 2006-11-21 | $12.80 | $12.80 | 2,730 |
| 2006-11-20 | $12.70 | $12.70 | 2,760 |
| 2006-11-17 | $13.00 | $13.00 | 3,840 |
| 2006-11-16 | $13.10 | $13.10 | 2,940 |
| 2006-11-15 | $13.90 | $13.90 | 570 |
| 2006-11-14 | $14.10 | $14.10 | 220 |
| 2006-11-13 | $13.60 | $13.60 | 2,650 |
| 2006-11-10 | $14.00 | $14.00 | 3,540 |
| 2006-11-09 | $14.00 | $14.00 | 2,460 |
| 2006-11-08 | $13.50 | $13.50 | 1,480 |
| 2006-11-07 | $13.50 | $13.50 | 4,450 |
| 2006-11-06 | $13.60 | $13.60 | 3,800 |
| 2006-11-03 | $13.20 | $13.20 | 1,410 |
| 2006-11-02 | $13.50 | $13.50 | 1,680 |
| 2006-11-01 | $13.20 | $13.20 | 4,280 |
| 2006-10-31 | $13.00 | $13.00 | 2,850 |
| 2006-10-30 | $13.20 | $13.20 | 6,690 |
| 2006-10-27 | $13.50 | $13.50 | 1,660 |
| 2006-10-26 | $13.80 | $13.80 | 190 |
| 2006-10-25 | $14.00 | $14.00 | 2,850 |
| 2006-10-24 | $13.60 | $13.60 | 1,220 |
| 2006-10-23 | $14.00 | $14.00 | 820 |
| 2006-10-20 | $13.90 | $13.90 | 1,700 |
| 2006-10-19 | $13.90 | $13.90 | 4,290 |
| 2006-10-18 | $13.70 | $13.70 | 260 |
| 2006-10-17 | $13.40 | $13.40 | 1,190 |
| 2006-10-16 | $14.00 | $14.00 | 1,370 |
| 2006-10-13 | $13.50 | $13.50 | 3,560 |
| 2006-10-12 | $12.60 | $12.60 | 3,530 |
| 2006-10-11 | $13.00 | $13.00 | 1,920 |
| 2006-10-10 | $12.40 | $12.40 | 4,290 |
| 2006-10-09 | $12.00 | $12.00 | 5,960 |
| 2006-10-06 | $12.50 | $12.50 | 1,970 |
| 2006-10-05 | $12.50 | $12.50 | 890 |
| 2006-10-04 | $12.60 | $12.60 | 5,700 |
| 2006-10-03 | $13.50 | $13.50 | 9,520 |
| 2006-10-02 | $13.80 | $13.80 | 2,870 |
| 2006-09-29 | $13.60 | $13.60 | 550 |
| 2006-09-28 | $14.00 | $14.00 | 1,330 |
| 2006-09-27 | $13.80 | $13.80 | 6,870 |
| 2006-09-26 | $13.10 | $13.10 | 2,550 |
| 2006-09-25 | $12.80 | $12.80 | 3,390 |
| 2006-09-22 | $12.50 | $12.50 | 2,490 |
| 2006-09-21 | $12.20 | $12.20 | 4,820 |
| 2006-09-20 | $11.00 | $11.00 | 3,360 |
| 2006-09-19 | $11.00 | $11.00 | 13,550 |
| 2006-09-18 | $11.60 | $11.60 | 5,780 |
| 2006-09-15 | $12.10 | $12.10 | 7,340 |
| 2006-09-14 | $12.70 | $12.70 | 1,420 |
| 2006-09-13 | $13.00 | $13.00 | 2,150 |
| 2006-09-12 | $13.00 | $13.00 | 2,990 |
| 2006-09-11 | $12.90 | $12.90 | 9,920 |
| 2006-09-08 | $13.60 | $13.60 | 1,410 |
| 2006-09-07 | $13.90 | $13.90 | 6,900 |
| 2006-09-06 | $14.20 | $14.20 | 4,380 |
| 2006-09-05 | $14.20 | $14.20 | 4,690 |
| 2006-09-01 | $14.60 | $14.60 | 3,430 |
| 2006-08-31 | $14.30 | $14.30 | 1,800 |
| 2006-08-30 | $14.50 | $14.50 | 340 |
| 2006-08-29 | $14.30 | $14.30 | 3,010 |
| 2006-08-28 | $14.30 | $14.30 | 3,370 |
| 2006-08-25 | $14.20 | $14.20 | 3,330 |
| 2006-08-24 | $14.50 | $14.50 | 1,250 |
| 2006-08-23 | $14.70 | $14.70 | 3,260 |
| 2006-08-22 | $15.10 | $15.10 | 7,070 |
| 2006-08-21 | $15.00 | $15.00 | 2,080 |
| 2006-08-18 | $14.70 | $14.70 | 2,310 |
| 2006-08-17 | $14.40 | $14.40 | 1,320 |
| 2006-08-16 | $13.80 | $13.80 | 500 |
| 2006-08-15 | $13.40 | $13.40 | 800 |
| 2006-08-14 | $13.30 | $13.30 | 2,130 |
| 2006-08-11 | $12.90 | $12.90 | 4,820 |
| 2006-08-10 | $13.80 | $13.80 | 2,000 |
| 2006-08-09 | $14.00 | $14.00 | 4,090 |
| 2006-08-08 | $14.50 | $14.50 | 2,070 |
| 2006-08-07 | $15.40 | $15.40 | 1,860 |
| 2006-08-04 | $14.30 | $14.30 | 1,880 |
| 2006-08-03 | $14.30 | $14.30 | 3,290 |
| 2006-08-02 | $15.00 | $15.00 | 4,180 |
| 2006-08-01 | $15.20 | $15.20 | 1,860 |
| 2006-07-31 | $14.70 | $14.70 | 1,290 |
| 2006-07-28 | $14.50 | $14.50 | 5,220 |
| 2006-07-27 | $13.70 | $13.70 | 3,220 |
| 2006-07-26 | $13.20 | $13.20 | 5,970 |
| 2006-07-25 | $12.60 | $12.60 | 4,000 |
| 2006-07-24 | $12.50 | $12.50 | 8,430 |
| 2006-07-21 | $12.60 | $12.60 | 4,370 |
| 2006-07-20 | $12.90 | $12.90 | 5,280 |
| 2006-07-19 | $12.60 | $12.60 | 10,150 |
| 2006-07-18 | $12.10 | $12.10 | 8,520 |
| 2006-07-17 | $12.50 | $12.50 | 2,830 |
| 2006-07-14 | $12.80 | $12.80 | 1,340 |
| 2006-07-13 | $12.80 | $12.80 | 4,240 |
| 2006-07-12 | $13.00 | $13.00 | 2,870 |
| 2006-07-11 | $12.50 | $12.50 | 7,630 |
| 2006-07-10 | $12.80 | $12.80 | 6,600 |
| 2006-07-07 | $13.30 | $13.30 | 4,440 |
| 2006-07-06 | $13.30 | $13.30 | 8,310 |
| 2006-07-05 | $12.80 | $12.80 | 4,490 |
| 2006-07-03 | $13.30 | $13.30 | 2,830 |
| 2006-06-30 | $12.60 | $12.60 | 4,270 |
| 2006-06-29 | $12.00 | $12.00 | 5,450 |
| 2006-06-28 | $12.00 | $12.00 | 1,840 |
| 2006-06-27 | $11.80 | $11.80 | 1,840 |
| 2006-06-26 | $12.00 | $12.00 | 3,810 |
| 2006-06-23 | $11.70 | $11.70 | 3,390 |
| 2006-06-22 | $12.00 | $12.00 | 1,990 |
| 2006-06-21 | $12.00 | $12.00 | 4,260 |
| 2006-06-20 | $11.50 | $11.50 | 1,060 |
| 2006-06-19 | $11.60 | $11.60 | 1,890 |
| 2006-06-16 | $12.30 | $12.30 | 3,350 |
| 2006-06-15 | $12.40 | $12.40 | 3,770 |
| 2006-06-14 | $12.00 | $12.00 | 5,200 |
| 2006-06-13 | $11.60 | $11.60 | 13,870 |
| 2006-06-12 | $12.90 | $12.90 | 7,650 |
| 2006-06-09 | $13.40 | $13.40 | 7,150 |
| 2006-06-08 | $12.20 | $12.20 | 8,750 |
| 2006-06-07 | $13.00 | $13.00 | 10,230 |
| 2006-06-06 | $13.80 | $13.80 | 5,710 |
| 2006-06-05 | $15.00 | $15.00 | 4,110 |
| 2006-06-02 | $14.60 | $14.60 | 3,080 |
| 2006-06-01 | $15.10 | $15.10 | 5,600 |
| 2006-05-31 | $15.40 | $15.40 | 5,640 |
| 2006-05-30 | $15.10 | $15.10 | 8,790 |
| 2006-05-26 | $13.50 | $13.50 | 1,360 |
| 2006-05-25 | $13.10 | $13.10 | 4,120 |
| 2006-05-24 | $12.80 | $12.80 | 3,350 |
| 2006-05-23 | $13.90 | $13.90 | 14,600 |
| 2006-05-22 | $11.90 | $11.90 | 11,540 |
| 2006-05-19 | $12.60 | $12.60 | 19,410 |
| 2006-05-18 | $13.00 | $13.00 | 23,290 |
| 2006-05-17 | $14.90 | $14.90 | 10,110 |
| 2006-05-16 | $15.50 | $15.50 | 9,380 |
| 2006-05-15 | $14.80 | $14.80 | 25,060 |
| 2006-05-12 | $15.70 | $15.70 | 10,310 |
| 2006-05-11 | $16.00 | $16.00 | 10,660 |
| 2006-05-10 | $16.90 | $16.90 | 14,310 |
| 2006-05-09 | $17.20 | $17.20 | 15,490 |
| 2006-05-08 | $17.70 | $17.70 | 8,740 |
| 2006-05-05 | $17.60 | $17.60 | 13,140 |
| 2006-05-04 | $17.40 | $17.40 | 4,680 |
| 2006-05-03 | $17.60 | $17.60 | 13,670 |
| 2006-05-02 | $17.90 | $17.90 | 15,520 |
| 2006-05-01 | $17.80 | $17.80 | 42,130 |
| 2006-04-28 | $16.40 | $16.40 | 11,270 |
| 2006-04-27 | $15.90 | $15.90 | 5,970 |
| 2006-04-26 | $16.00 | $16.00 | 8,520 |
| 2006-04-25 | $16.70 | $16.70 | 6,000 |
| 2006-04-24 | $16.80 | $16.80 | 14,580 |
| 2006-04-21 | $16.20 | $16.20 | 13,520 |
| 2006-04-20 | $15.80 | $15.80 | 8,530 |
| 2006-04-19 | $16.30 | $16.30 | 20,710 |
| 2006-04-18 | $17.00 | $17.00 | 13,990 |
| 2006-04-17 | $17.40 | $17.40 | 17,680 |
| 2006-04-13 | $16.50 | $16.50 | 14,110 |
| 2006-04-12 | $16.00 | $16.00 | 13,140 |
| 2006-04-11 | $15.90 | $15.90 | 15,960 |
| 2006-04-10 | $16.30 | $16.30 | 13,900 |
| 2006-04-07 | $16.50 | $16.50 | 7,270 |
| 2006-04-06 | $17.40 | $17.40 | 17,070 |
| 2006-04-05 | $17.90 | $17.90 | 23,970 |
| 2006-04-04 | $16.00 | $16.00 | 24,500 |
| 2006-04-03 | $15.40 | $15.40 | 15,740 |
| 2006-03-31 | $15.00 | $15.00 | 8,220 |
| 2006-03-30 | $15.50 | $15.50 | 5,880 |
| 2006-03-29 | $14.20 | $14.20 | 6,040 |
| 2006-03-28 | $14.20 | $14.20 | 3,320 |
| 2006-03-27 | $14.10 | $14.10 | 3,840 |
| 2006-03-24 | $14.50 | $14.50 | 5,660 |
| 2006-03-23 | $14.60 | $14.60 | 2,890 |
| 2006-03-22 | $14.20 | $14.20 | 4,420 |
| 2006-03-21 | $14.40 | $14.40 | 3,440 |
| 2006-03-20 | $14.60 | $14.60 | 4,490 |
| 2006-03-17 | $15.00 | $15.00 | 1,740 |
| 2006-03-16 | $14.80 | $14.80 | 4,120 |
| 2006-03-15 | $14.30 | $14.30 | 7,870 |
| 2006-03-14 | $15.00 | $15.00 | 4,110 |
| 2006-03-13 | $14.80 | $14.80 | 5,500 |
| 2006-03-10 | $15.00 | $15.00 | 3,290 |
| 2006-03-09 | $15.20 | $15.20 | 2,720 |
| 2006-03-08 | $15.60 | $15.60 | 5,580 |
| 2006-03-07 | $15.50 | $15.50 | 2,020 |
| 2006-03-06 | $16.00 | $16.00 | 10,430 |
| 2006-03-03 | $15.10 | $15.10 | 3,290 |
| 2006-03-02 | $15.00 | $15.00 | 7,790 |
| 2006-03-01 | $13.80 | $13.80 | 9,880 |
| 2006-02-28 | $13.50 | $13.50 | 7,880 |
| 2006-02-27 | $14.40 | $14.40 | 2,910 |
| 2006-02-24 | $15.40 | $15.40 | 13,620 |
| 2006-02-23 | $15.20 | $15.20 | 5,590 |
| 2006-02-22 | $15.80 | $15.80 | 5,250 |
| 2006-02-21 | $15.60 | $15.60 | 5,080 |
| 2006-02-17 | $15.10 | $15.10 | 11,450 |
| 2006-02-16 | $15.10 | $15.10 | 4,160 |
| 2006-02-15 | $14.80 | $14.80 | 1,460 |
| 2006-02-14 | $14.50 | $14.50 | 3,050 |
| 2006-02-13 | $14.00 | $14.00 | 10,490 |
| 2006-02-10 | $15.30 | $15.30 | 7,380 |
| 2006-02-09 | $16.30 | $16.30 | 9,230 |
| 2006-02-08 | $15.90 | $15.90 | 5,690 |
| 2006-02-07 | $14.70 | $14.70 | 16,800 |
| 2006-02-06 | $16.50 | $16.50 | 7,130 |
| 2006-02-03 | $17.40 | $17.40 | 7,940 |
| 2006-02-02 | $17.30 | $17.30 | 5,300 |
| 2006-02-01 | $17.30 | $17.30 | 7,230 |
| 2006-01-31 | $18.00 | $18.00 | 18,070 |
| 2006-01-30 | $18.50 | $18.50 | 14,940 |
| 2006-01-27 | $16.70 | $16.70 | 26,080 |
| 2006-01-26 | $15.30 | $15.30 | 21,960 |
| 2006-01-25 | $15.80 | $15.80 | 1,860 |
| 2006-01-24 | $15.50 | $15.50 | 9,310 |
| 2006-01-23 | $15.40 | $15.40 | 12,150 |
| 2006-01-20 | $16.60 | $16.60 | 41,860 |
| 2006-01-19 | $13.70 | $13.70 | 42,080 |
| 2006-01-18 | $17.00 | $17.00 | 9,560 |
| 2006-01-17 | $16.40 | $16.40 | 29,210 |
| 2006-01-13 | $18.00 | $18.00 | 71,560 |
| 2006-01-12 | $13.90 | $13.90 | 1,980 |
| 2006-01-11 | $12.60 | $12.60 | 2,910 |
| 2006-01-10 | $13.40 | $13.40 | 6,690 |
| 2006-01-09 | $13.30 | $13.30 | 8,710 |
| 2006-01-06 | $13.30 | $13.30 | 15,160 |
| 2006-01-05 | $13.20 | $13.20 | 13,650 |
| 2006-01-04 | $13.50 | $13.50 | 16,360 |
| 2006-01-03 | $13.10 | $13.10 | 7,760 |