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
- 1997-12-29 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 | $10.73 | $10.96 | 4,620 |
| 2006-12-28 | $10.55 | $10.78 | 38,390 |
| 2006-12-27 | $10.44 | $10.66 | 17,380 |
| 2006-12-26 | $10.45 | $10.68 | 20,570 |
| 2006-12-22 | $10.54 | $10.76 | 9,680 |
| 2006-12-21 | $10.52 | $10.74 | 11,660 |
| 2006-12-20 | $10.50 | $10.73 | 21,560 |
| 2006-12-19 | $10.52 | $10.74 | 42,350 |
| 2006-12-18 | $10.52 | $10.74 | 6,160 |
| 2006-12-15 | $10.51 | $10.74 | 11,220 |
| 2006-12-14 | $10.78 | $11.01 | 16,280 |
| 2006-12-13 | $10.54 | $10.76 | 33,000 |
| 2006-12-12 | $10.50 | $10.73 | 26,730 |
| 2006-12-11 | $10.45 | $10.68 | 17,490 |
| 2006-12-08 | $10.55 | $10.77 | 59,290 |
| 2006-12-07 | $10.28 | $10.50 | 57,530 |
| 2006-12-06 | $10.19 | $10.41 | 12,430 |
| 2006-12-05 | $10.23 | $10.45 | 13,640 |
| 2006-12-04 | $10.25 | $10.48 | 11,000 |
| 2006-12-01 | $10.27 | $10.49 | 9,350 |
| 2006-11-30 | $10.19 | $10.41 | 11,440 |
| 2006-11-29 | $10.15 | $10.37 | 20,570 |
| 2006-11-28 | $10.33 | $10.55 | 11,110 |
| 2006-11-27 | $10.19 | $10.41 | 12,870 |
| 2006-11-24 | $10.27 | $10.49 | 6,160 |
| 2006-11-22 | $10.41 | $10.63 | 3,740 |
| 2006-11-21 | $10.28 | $10.50 | 14,850 |
| 2006-11-20 | $10.45 | $10.68 | 73,700 |
| 2006-11-17 | $10.54 | $10.76 | 16,940 |
| 2006-11-16 | $10.48 | $10.71 | 49,720 |
| 2006-11-15 | $10.68 | $10.91 | 138,930 |
| 2006-11-14 | $11.05 | $11.28 | 80,300 |
| 2006-11-13 | $11.14 | $11.38 | 39,820 |
| 2006-11-10 | $11.26 | $11.51 | 13,200 |
| 2006-11-09 | $11.29 | $11.53 | 8,800 |
| 2006-11-08 | $11.20 | $11.44 | 34,980 |
| 2006-11-07 | $11.19 | $11.43 | 16,940 |
| 2006-11-06 | $11.05 | $11.28 | 75,790 |
| 2006-11-03 | $11.25 | $11.50 | 399,630 |
| 2006-11-02 | $12.25 | $12.52 | 53,790 |
| 2006-11-01 | $12.35 | $12.62 | 8,030 |
| 2006-10-31 | $12.34 | $12.60 | 9,240 |
| 2006-10-30 | $12.25 | $12.52 | 9,130 |
| 2006-10-27 | $12.15 | $12.41 | 21,890 |
| 2006-10-26 | $12.25 | $12.51 | 12,980 |
| 2006-10-25 | $12.21 | $12.47 | 16,280 |
| 2006-10-24 | $12.27 | $12.54 | 11,990 |
| 2006-10-23 | $12.29 | $12.56 | 25,410 |
| 2006-10-20 | $12.39 | $12.66 | 6,050 |
| 2006-10-19 | $12.28 | $12.55 | 56,760 |
| 2006-10-18 | $12.32 | $12.58 | 7,150 |
| 2006-10-17 | $12.33 | $12.59 | 10,120 |
| 2006-10-16 | $12.42 | $12.69 | 12,430 |
| 2006-10-13 | $12.49 | $12.76 | 12,210 |
| 2006-10-12 | $12.36 | $12.63 | 13,200 |
| 2006-10-11 | $12.48 | $12.75 | 11,550 |
| 2006-10-10 | $12.50 | $12.77 | 7,260 |
| 2006-10-09 | $12.56 | $12.83 | 8,910 |
| 2006-10-06 | $12.64 | $12.91 | 2,860 |
| 2006-10-05 | $12.51 | $12.78 | 5,170 |
| 2006-10-04 | $12.55 | $12.82 | 3,740 |
| 2006-10-03 | $12.61 | $12.88 | 15,290 |
| 2006-10-02 | $12.62 | $12.89 | 8,250 |
| 2006-09-29 | $12.56 | $12.83 | 6,380 |
| 2006-09-28 | $12.47 | $12.74 | 9,020 |
| 2006-09-27 | $12.62 | $12.89 | 12,650 |
| 2006-09-26 | $12.51 | $12.78 | 13,200 |
| 2006-09-25 | $12.73 | $13.00 | 12,650 |
| 2006-09-22 | $12.63 | $12.90 | 13,860 |
| 2006-09-21 | $12.63 | $12.90 | 17,270 |
| 2006-09-20 | $12.31 | $12.57 | 21,780 |
| 2006-09-19 | $12.14 | $12.40 | 5,060 |
| 2006-09-18 | $12.18 | $12.44 | 18,920 |
| 2006-09-15 | $12.03 | $12.29 | 11,330 |
| 2006-09-14 | $11.84 | $12.09 | 15,180 |
| 2006-09-13 | $12.00 | $12.26 | 14,520 |
| 2006-09-12 | $11.85 | $12.11 | 30,800 |
| 2006-09-11 | $11.67 | $11.92 | 10,340 |
| 2006-09-08 | $11.71 | $11.96 | 19,580 |
| 2006-09-07 | $11.76 | $12.02 | 13,200 |
| 2006-09-06 | $11.84 | $12.09 | 24,750 |
| 2006-09-05 | $11.98 | $12.24 | 9,350 |
| 2006-09-01 | $12.03 | $12.29 | 19,140 |
| 2006-08-31 | $11.93 | $12.18 | 21,340 |
| 2006-08-30 | $11.97 | $12.23 | 11,660 |
| 2006-08-29 | $12.19 | $12.45 | 18,700 |
| 2006-08-28 | $12.34 | $12.60 | 9,460 |
| 2006-08-25 | $12.49 | $12.76 | 2,310 |
| 2006-08-24 | $12.54 | $12.81 | 10,010 |
| 2006-08-23 | $12.49 | $12.76 | 4,620 |
| 2006-08-22 | $12.45 | $12.71 | 10,230 |
| 2006-08-21 | $12.45 | $12.72 | 4,290 |
| 2006-08-18 | $12.23 | $12.49 | 10,780 |
| 2006-08-17 | $12.34 | $12.60 | 11,990 |
| 2006-08-16 | $12.57 | $12.84 | 3,520 |
| 2006-08-15 | $12.25 | $12.51 | 4,070 |
| 2006-08-14 | $11.86 | $12.12 | 18,370 |
| 2006-08-11 | $11.85 | $12.11 | 24,970 |
| 2006-08-10 | $11.95 | $12.20 | 31,020 |
| 2006-08-09 | $12.68 | $12.95 | 12,100 |
| 2006-08-08 | $13.14 | $13.42 | 14,080 |
| 2006-08-07 | $12.91 | $13.19 | 15,400 |
| 2006-08-04 | $12.86 | $13.14 | 8,250 |
| 2006-08-03 | $12.81 | $13.08 | 5,390 |
| 2006-08-02 | $12.88 | $13.16 | 8,580 |
| 2006-08-01 | $13.16 | $13.45 | 15,510 |
| 2006-07-31 | $12.89 | $13.17 | 15,510 |
| 2006-07-28 | $12.49 | $12.76 | 12,650 |
| 2006-07-27 | $12.26 | $12.53 | 15,070 |
| 2006-07-26 | $12.13 | $12.39 | 8,690 |
| 2006-07-25 | $12.03 | $12.29 | 13,970 |
| 2006-07-24 | $12.26 | $12.53 | 18,370 |
| 2006-07-21 | $11.86 | $12.12 | 40,480 |
| 2006-07-20 | $12.23 | $12.49 | 3,960 |
| 2006-07-19 | $12.25 | $12.51 | 11,880 |
| 2006-07-18 | $12.14 | $12.40 | 10,120 |
| 2006-07-17 | $12.15 | $12.42 | 15,510 |
| 2006-07-14 | $12.46 | $12.73 | 21,780 |
| 2006-07-13 | $12.64 | $12.91 | 8,910 |
| 2006-07-12 | $12.63 | $12.90 | 10,560 |
| 2006-07-11 | $12.71 | $12.98 | 9,130 |
| 2006-07-10 | $12.80 | $13.08 | 15,730 |
| 2006-07-07 | $12.77 | $13.05 | 13,420 |
| 2006-07-06 | $12.95 | $13.23 | 2,750 |
| 2006-07-05 | $13.00 | $13.28 | 10,560 |
| 2006-07-03 | $12.99 | $13.27 | 5,170 |
| 2006-06-30 | $13.00 | $13.28 | 13,750 |
| 2006-06-29 | $13.10 | $13.38 | 14,410 |
| 2006-06-28 | $12.95 | $13.22 | 105,600 |
| 2006-06-27 | $12.90 | $13.18 | 20,570 |
| 2006-06-26 | $12.49 | $12.76 | 10,450 |
| 2006-06-23 | $12.33 | $12.59 | 23,870 |
| 2006-06-22 | $12.21 | $12.47 | 24,970 |
| 2006-06-21 | $12.22 | $12.48 | 5,500 |
| 2006-06-20 | $12.27 | $12.54 | 2,750 |
| 2006-06-19 | $12.24 | $12.50 | 15,070 |
| 2006-06-16 | $12.36 | $12.63 | 11,220 |
| 2006-06-15 | $12.05 | $12.30 | 1,650 |
| 2006-06-14 | $12.06 | $12.32 | 16,280 |
| 2006-06-13 | $11.91 | $12.17 | 42,570 |
| 2006-06-12 | $11.82 | $12.07 | 4,070 |
| 2006-06-09 | $11.82 | $12.07 | 550 |
| 2006-06-08 | $11.87 | $12.13 | 16,500 |
| 2006-06-07 | $11.81 | $12.06 | 11,880 |
| 2006-06-06 | $11.75 | $12.01 | 9,020 |
| 2006-06-05 | $11.82 | $12.07 | 20,680 |
| 2006-06-02 | $11.99 | $12.25 | 4,730 |
| 2006-06-01 | $11.87 | $12.13 | 7,590 |
| 2006-05-31 | $11.88 | $12.14 | 23,320 |
| 2006-05-30 | $11.82 | $12.07 | 12,320 |
| 2006-05-26 | $12.00 | $12.26 | 2,310 |
| 2006-05-25 | $12.04 | $12.30 | 7,260 |
| 2006-05-24 | $11.92 | $12.17 | 4,400 |
| 2006-05-23 | $12.05 | $12.30 | 2,860 |
| 2006-05-22 | $12.03 | $12.29 | 11,110 |
| 2006-05-19 | $12.32 | $12.58 | 15,730 |
| 2006-05-18 | $12.23 | $12.49 | 24,640 |
| 2006-05-17 | $12.15 | $12.42 | 11,440 |
| 2006-05-16 | $12.15 | $12.41 | 49,390 |
| 2006-05-15 | $12.14 | $12.40 | 39,490 |
| 2006-05-12 | $12.30 | $12.56 | 5,170 |
| 2006-05-11 | $12.45 | $12.71 | 11,880 |
| 2006-05-10 | $12.50 | $12.77 | 17,380 |
| 2006-05-09 | $12.29 | $12.56 | 25,850 |
| 2006-05-08 | $12.36 | $12.63 | 6,710 |
| 2006-05-05 | $12.29 | $12.56 | 19,580 |
| 2006-05-04 | $12.17 | $12.43 | 4,070 |
| 2006-05-03 | $12.13 | $12.39 | 22,990 |
| 2006-05-02 | $11.75 | $12.01 | 15,290 |
| 2006-05-01 | $11.83 | $12.08 | 13,530 |
| 2006-04-28 | $12.07 | $12.33 | 25,850 |
| 2006-04-27 | $11.85 | $12.11 | 31,570 |
| 2006-04-26 | $11.46 | $11.71 | 40,700 |
| 2006-04-25 | $11.22 | $11.46 | 6,600 |
| 2006-04-24 | $10.91 | $11.14 | 10,230 |
| 2006-04-21 | $11.21 | $11.45 | 5,060 |
| 2006-04-20 | $11.11 | $11.35 | 550 |
| 2006-04-19 | $11.17 | $11.41 | 12,650 |
| 2006-04-18 | $11.14 | $11.38 | 13,530 |
| 2006-04-17 | $10.91 | $11.14 | 9,680 |
| 2006-04-13 | $10.96 | $11.20 | 7,260 |
| 2006-04-12 | $10.89 | $11.13 | 10,450 |
| 2006-04-11 | $10.96 | $11.20 | 4,950 |
| 2006-04-10 | $10.87 | $11.11 | 9,350 |
| 2006-04-07 | $11.05 | $11.28 | 7,040 |
| 2006-04-06 | $11.20 | $11.44 | 12,650 |
| 2006-04-05 | $11.24 | $11.48 | 14,960 |
| 2006-04-04 | $11.17 | $11.41 | 9,130 |
| 2006-04-03 | $10.71 | $10.94 | 20,020 |
| 2006-03-31 | $10.83 | $11.06 | 2,200 |
| 2006-03-30 | $10.91 | $11.14 | 14,850 |
| 2006-03-29 | $10.86 | $11.10 | 11,110 |
| 2006-03-28 | $10.74 | $10.97 | 6,490 |
| 2006-03-27 | $10.61 | $10.84 | 9,130 |
| 2006-03-24 | $10.88 | $11.12 | 9,790 |
| 2006-03-23 | $10.89 | $11.13 | 13,090 |
| 2006-03-22 | $10.45 | $10.67 | 19,800 |
| 2006-03-21 | $10.60 | $10.83 | 5,610 |
| 2006-03-20 | $10.60 | $10.83 | 29,150 |
| 2006-03-17 | $10.66 | $10.89 | 9,570 |
| 2006-03-16 | $10.71 | $10.94 | 32,450 |
| 2006-03-15 | $10.45 | $10.68 | 6,490 |
| 2006-03-14 | $10.41 | $10.63 | 9,350 |
| 2006-03-13 | $10.48 | $10.71 | 7,260 |
| 2006-03-10 | $10.36 | $10.59 | 8,910 |
| 2006-03-09 | $10.42 | $10.64 | 4,180 |
| 2006-03-08 | $10.49 | $10.72 | 27,500 |
| 2006-03-07 | $10.46 | $10.69 | 30,250 |
| 2006-03-06 | $10.18 | $10.40 | 135,630 |
| 2006-03-03 | $10.67 | $10.90 | 21,670 |
| 2006-03-02 | $10.85 | $11.09 | 36,520 |
| 2006-03-01 | $10.81 | $11.04 | 38,610 |
| 2006-02-28 | $10.78 | $11.01 | 18,040 |
| 2006-02-27 | $11.01 | $11.25 | 26,510 |
| 2006-02-24 | $11.27 | $11.52 | 18,150 |
| 2006-02-23 | $11.38 | $11.63 | 15,290 |
| 2006-02-22 | $11.05 | $11.29 | 30,580 |
| 2006-02-21 | $11.45 | $11.69 | 46,970 |
| 2006-02-17 | $11.12 | $11.36 | 19,470 |
| 2006-02-16 | $10.77 | $11.00 | 12,870 |
| 2006-02-15 | $10.50 | $10.73 | 26,510 |
| 2006-02-14 | $10.50 | $10.73 | 22,220 |
| 2006-02-13 | $10.63 | $10.86 | 42,350 |
| 2006-02-10 | $10.77 | $11.00 | 27,500 |
| 2006-02-09 | $10.98 | $11.22 | 24,310 |
| 2006-02-08 | $10.92 | $11.15 | 15,400 |
| 2006-02-07 | $11.08 | $11.32 | 14,850 |
| 2006-02-06 | $11.00 | $11.24 | 114,070 |
| 2006-02-03 | $11.64 | $11.89 | 39,380 |
| 2006-02-02 | $11.91 | $12.17 | 25,740 |
| 2006-02-01 | $11.79 | $12.04 | 71,280 |
| 2006-01-31 | $11.21 | $11.45 | 171,930 |
| 2006-01-30 | $11.17 | $11.41 | 204,820 |
| 2006-01-27 | $10.42 | $10.64 | 57,310 |
| 2006-01-26 | $10.27 | $10.49 | 56,210 |
| 2006-01-25 | $10.14 | $10.35 | 66,000 |
| 2006-01-24 | $10.21 | $10.43 | 20,570 |
| 2006-01-23 | $10.19 | $10.41 | 10,230 |
| 2006-01-20 | $10.16 | $10.38 | 12,210 |
| 2006-01-19 | $10.26 | $10.48 | 17,270 |
| 2006-01-18 | $10.14 | $10.35 | 15,510 |
| 2006-01-17 | $10.15 | $10.37 | 17,710 |
| 2006-01-13 | $10.13 | $10.35 | 6,270 |
| 2006-01-12 | $10.05 | $10.26 | 18,370 |
| 2006-01-11 | $9.96 | $10.18 | 23,540 |
| 2006-01-10 | $10.14 | $10.35 | 23,870 |
| 2006-01-09 | $10.05 | $10.26 | 34,430 |
| 2006-01-06 | $9.79 | $10.00 | 42,240 |
| 2006-01-05 | $9.51 | $9.71 | 41,910 |
| 2006-01-04 | $9.52 | $9.72 | 78,320 |
| 2006-01-03 | $9.53 | $9.73 | 52,690 |