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
- 1999-07-01 to 2026-07-17
- 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 | $11.95 | $12.60 | 44,112 |
| 2006-12-28 | $12.14 | $12.80 | 24,439 |
| 2006-12-27 | $12.45 | $13.12 | 37,102 |
| 2006-12-26 | $12.05 | $12.70 | 36,353 |
| 2006-12-22 | $11.80 | $12.44 | 16,383 |
| 2006-12-21 | $11.51 | $12.13 | 26,319 |
| 2006-12-20 | $12.07 | $12.72 | 36,008 |
| 2006-12-19 | $11.98 | $12.63 | 46,279 |
| 2006-12-18 | $11.30 | $11.91 | 18,252 |
| 2006-12-15 | $11.54 | $12.16 | 55,996 |
| 2006-12-14 | $11.19 | $11.79 | 61,856 |
| 2006-12-13 | $10.86 | $11.45 | 64,001 |
| 2006-12-12 | $11.11 | $11.71 | 32,660 |
| 2006-12-11 | $11.33 | $11.94 | 28,719 |
| 2006-12-08 | $11.48 | $12.10 | 21,645 |
| 2006-12-07 | $11.65 | $12.28 | 30,976 |
| 2006-12-06 | $11.37 | $11.98 | 34,003 |
| 2006-12-05 | $11.49 | $12.11 | 65,367 |
| 2006-12-04 | $11.43 | $12.05 | 37,756 |
| 2006-12-01 | $11.73 | $12.36 | 26,907 |
| 2006-11-30 | $12.36 | $13.03 | 74,067 |
| 2006-11-29 | $12.32 | $12.99 | 20,792 |
| 2006-11-28 | $12.16 | $12.82 | 27,552 |
| 2006-11-27 | $12.00 | $12.65 | 40,238 |
| 2006-11-24 | $11.91 | $12.55 | 2,154 |
| 2006-11-22 | $12.04 | $12.69 | 11,485 |
| 2006-11-21 | $11.77 | $12.41 | 15,485 |
| 2006-11-20 | $12.15 | $12.81 | 17,302 |
| 2006-11-17 | $11.73 | $12.36 | 10,430 |
| 2006-11-16 | $11.57 | $12.19 | 21,376 |
| 2006-11-15 | $11.47 | $12.09 | 35,056 |
| 2006-11-14 | $11.54 | $12.16 | 36,362 |
| 2006-11-13 | $11.48 | $12.10 | 12,023 |
| 2006-11-10 | $11.50 | $12.12 | 31,049 |
| 2006-11-09 | $11.50 | $12.12 | 31,216 |
| 2006-11-08 | $11.50 | $12.12 | 50,965 |
| 2006-11-07 | $11.77 | $12.41 | 25,642 |
| 2006-11-06 | $12.22 | $12.88 | 26,703 |
| 2006-11-03 | $12.88 | $13.58 | 25,029 |
| 2006-11-02 | $12.92 | $13.62 | 26,111 |
| 2006-11-01 | $12.51 | $13.19 | 29,511 |
| 2006-10-31 | $13.29 | $14.01 | 27,009 |
| 2006-10-30 | $13.32 | $14.04 | 20,689 |
| 2006-10-27 | $13.32 | $14.04 | 16,986 |
| 2006-10-26 | $13.36 | $14.08 | 82,118 |
| 2006-10-25 | $13.11 | $13.82 | 16,935 |
| 2006-10-24 | $13.35 | $14.07 | 18,180 |
| 2006-10-23 | $13.61 | $14.35 | 12,720 |
| 2006-10-20 | $13.42 | $14.14 | 32,417 |
| 2006-10-19 | $13.70 | $14.44 | 99,619 |
| 2006-10-18 | $13.72 | $14.46 | 64,433 |
| 2006-10-17 | $13.82 | $14.57 | 24,993 |
| 2006-10-16 | $13.77 | $14.51 | 66,196 |
| 2006-10-13 | $12.83 | $13.52 | 36,240 |
| 2006-10-12 | $12.32 | $12.99 | 30,918 |
| 2006-10-11 | $11.10 | $11.70 | 34,161 |
| 2006-10-10 | $11.11 | $11.71 | 69,757 |
| 2006-10-09 | $11.19 | $11.79 | 29,097 |
| 2006-10-06 | $11.19 | $11.79 | 31,114 |
| 2006-10-05 | $11.18 | $11.78 | 99,891 |
| 2006-10-04 | $11.17 | $11.77 | 27,240 |
| 2006-10-03 | $10.98 | $11.57 | 27,609 |
| 2006-10-02 | $11.17 | $11.77 | 39,697 |
| 2006-09-29 | $11.31 | $11.92 | 20,454 |
| 2006-09-28 | $11.28 | $11.89 | 37,993 |
| 2006-09-27 | $11.30 | $11.91 | 25,856 |
| 2006-09-26 | $11.49 | $12.11 | 19,779 |
| 2006-09-25 | $11.54 | $12.16 | 21,509 |
| 2006-09-22 | $11.32 | $11.93 | 22,245 |
| 2006-09-21 | $11.24 | $11.85 | 14,880 |
| 2006-09-20 | $11.45 | $12.07 | 22,279 |
| 2006-09-19 | $10.98 | $11.57 | 18,913 |
| 2006-09-18 | $10.79 | $11.37 | 13,224 |
| 2006-09-15 | $10.82 | $11.40 | 65,717 |
| 2006-09-14 | $10.92 | $11.51 | 26,721 |
| 2006-09-13 | $11.85 | $12.49 | 15,403 |
| 2006-09-12 | $11.53 | $12.15 | 21,082 |
| 2006-09-11 | $11.08 | $11.68 | 14,061 |
| 2006-09-08 | $11.29 | $11.90 | 8,623 |
| 2006-09-07 | $11.25 | $11.86 | 17,823 |
| 2006-09-06 | $11.15 | $11.75 | 46,618 |
| 2006-09-05 | $11.78 | $12.42 | 42,624 |
| 2006-09-01 | $11.67 | $12.30 | 101,444 |
| 2006-08-31 | $12.19 | $12.85 | 42,042 |
| 2006-08-30 | $11.60 | $12.23 | 38,178 |
| 2006-08-29 | $11.15 | $11.75 | 47,018 |
| 2006-08-28 | $10.25 | $10.80 | 70,124 |
| 2006-08-25 | $10.94 | $11.53 | 53,927 |
| 2006-08-24 | $9.99 | $10.53 | 40,035 |
| 2006-08-23 | $10.43 | $10.99 | 34,554 |
| 2006-08-22 | $10.72 | $11.30 | 15,020 |
| 2006-08-21 | $10.93 | $11.52 | 21,229 |
| 2006-08-18 | $11.35 | $11.96 | 22,289 |
| 2006-08-17 | $11.57 | $12.19 | 44,112 |
| 2006-08-16 | $10.81 | $11.39 | 306,429 |
| 2006-08-15 | $10.84 | $11.43 | 18,408 |
| 2006-08-14 | $10.67 | $11.25 | 39,026 |
| 2006-08-11 | $10.67 | $11.25 | 24,744 |
| 2006-08-10 | $10.71 | $11.29 | 254,770 |
| 2006-08-09 | $10.75 | $11.33 | 43,173 |
| 2006-08-08 | $11.42 | $12.04 | 41,150 |
| 2006-08-07 | $12.02 | $12.67 | 91,160 |
| 2006-08-04 | $12.29 | $12.95 | 41,078 |
| 2006-08-03 | $12.09 | $12.74 | 29,477 |
| 2006-08-02 | $12.03 | $12.68 | 13,668 |
| 2006-08-01 | $12.30 | $12.96 | 27,707 |
| 2006-07-31 | $12.13 | $12.79 | 29,565 |
| 2006-07-28 | $12.12 | $12.77 | 25,369 |
| 2006-07-27 | $11.91 | $12.55 | 35,088 |
| 2006-07-26 | $11.95 | $12.60 | 28,303 |
| 2006-07-25 | $11.39 | $12.01 | 32,540 |
| 2006-07-24 | $11.56 | $12.18 | 19,937 |
| 2006-07-21 | $11.26 | $11.87 | 62,141 |
| 2006-07-20 | $11.43 | $12.05 | 29,916 |
| 2006-07-19 | $11.88 | $12.52 | 27,119 |
| 2006-07-18 | $11.75 | $12.38 | 19,188 |
| 2006-07-17 | $11.33 | $11.94 | 21,992 |
| 2006-07-14 | $11.61 | $12.24 | 29,782 |
| 2006-07-13 | $11.59 | $12.22 | 63,021 |
| 2006-07-12 | $11.71 | $11.71 | 64,783 |
| 2006-07-11 | $12.00 | $12.00 | 54,577 |
| 2006-07-10 | $12.40 | $12.40 | 36,087 |
| 2006-07-07 | $12.29 | $12.29 | 45,128 |
| 2006-07-06 | $12.83 | $12.83 | 47,802 |
| 2006-07-05 | $13.86 | $13.86 | 51,588 |
| 2006-07-03 | $12.57 | $12.57 | 48,191 |
| 2006-06-30 | $13.01 | $13.01 | 167,638 |
| 2006-06-29 | $12.88 | $12.88 | 45,056 |
| 2006-06-28 | $11.75 | $11.75 | 40,436 |
| 2006-06-27 | $11.71 | $11.71 | 33,192 |
| 2006-06-26 | $12.37 | $12.37 | 17,993 |
| 2006-06-23 | $12.44 | $12.44 | 23,330 |
| 2006-06-22 | $12.64 | $12.64 | 43,214 |
| 2006-06-21 | $12.95 | $12.95 | 22,405 |
| 2006-06-20 | $13.05 | $13.05 | 31,921 |
| 2006-06-19 | $13.12 | $13.12 | 31,129 |
| 2006-06-16 | $13.64 | $13.64 | 159,202 |
| 2006-06-15 | $14.02 | $14.02 | 41,652 |
| 2006-06-14 | $13.97 | $13.97 | 36,893 |
| 2006-06-13 | $13.90 | $13.90 | 64,884 |
| 2006-06-12 | $13.92 | $13.92 | 53,422 |
| 2006-06-09 | $14.00 | $14.00 | 55,901 |
| 2006-06-08 | $14.03 | $14.03 | 98,691 |
| 2006-06-07 | $13.95 | $13.95 | 143,072 |
| 2006-06-06 | $14.19 | $14.19 | 49,109 |
| 2006-06-05 | $13.98 | $13.98 | 57,859 |
| 2006-06-02 | $14.50 | $14.50 | 26,823 |
| 2006-06-01 | $14.58 | $14.58 | 28,889 |
| 2006-05-31 | $14.47 | $14.47 | 54,425 |
| 2006-05-30 | $14.49 | $14.49 | 60,385 |
| 2006-05-26 | $14.41 | $14.41 | 63,616 |
| 2006-05-25 | $14.61 | $14.61 | 35,124 |
| 2006-05-24 | $14.55 | $14.55 | 99,153 |
| 2006-05-23 | $14.51 | $14.51 | 73,596 |
| 2006-05-22 | $14.60 | $14.60 | 94,809 |
| 2006-05-19 | $14.90 | $14.90 | 32,832 |
| 2006-05-18 | $14.98 | $14.98 | 36,209 |
| 2006-05-17 | $14.98 | $14.98 | 134,629 |
| 2006-05-16 | $14.98 | $14.98 | 23,321 |
| 2006-05-15 | $15.13 | $15.13 | 47,260 |
| 2006-05-12 | $14.87 | $14.87 | 252,189 |
| 2006-05-11 | $14.94 | $14.94 | 120,944 |
| 2006-05-10 | $15.23 | $15.23 | 40,433 |
| 2006-05-09 | $15.32 | $15.32 | 95,076 |
| 2006-05-08 | $15.07 | $15.07 | 30,493 |
| 2006-05-05 | $15.29 | $15.29 | 25,523 |
| 2006-05-04 | $15.11 | $15.11 | 11,981 |
| 2006-05-03 | $15.21 | $15.21 | 28,353 |
| 2006-05-02 | $15.22 | $15.22 | 75,741 |
| 2006-05-01 | $15.28 | $15.28 | 29,262 |
| 2006-04-28 | $15.28 | $15.28 | 40,007 |
| 2006-04-27 | $14.95 | $14.95 | 33,480 |
| 2006-04-26 | $15.00 | $15.00 | 345,111 |
| 2006-04-25 | $14.84 | $14.84 | 133,982 |
| 2006-04-24 | $14.84 | $14.84 | 250,061 |
| 2006-04-21 | $15.08 | $15.08 | 96,075 |
| 2006-04-20 | $14.76 | $14.76 | 47,639 |
| 2006-04-19 | $14.70 | $14.70 | 75,230 |
| 2006-04-18 | $14.76 | $14.76 | 54,043 |
| 2006-04-17 | $14.61 | $14.61 | 19,628 |
| 2006-04-13 | $14.67 | $14.67 | 31,441 |
| 2006-04-12 | $14.69 | $14.69 | 18,327 |
| 2006-04-11 | $14.50 | $14.50 | 32,286 |
| 2006-04-10 | $14.70 | $14.70 | 40,113 |
| 2006-04-07 | $14.81 | $14.81 | 78,289 |
| 2006-04-06 | $14.76 | $14.76 | 39,463 |
| 2006-04-05 | $14.72 | $14.72 | 39,132 |
| 2006-04-04 | $14.79 | $14.79 | 82,593 |
| 2006-04-03 | $14.80 | $14.80 | 54,739 |
| 2006-03-31 | $15.01 | $15.01 | 54,721 |
| 2006-03-30 | $14.98 | $14.98 | 51,271 |
| 2006-03-29 | $15.03 | $15.03 | 51,053 |
| 2006-03-28 | $14.82 | $14.82 | 44,295 |
| 2006-03-27 | $14.82 | $14.82 | 42,693 |
| 2006-03-24 | $15.03 | $15.03 | 82,460 |
| 2006-03-23 | $14.20 | $14.20 | 18,192 |
| 2006-03-22 | $13.98 | $13.98 | 71,090 |
| 2006-03-21 | $13.51 | $13.51 | 37,237 |
| 2006-03-20 | $13.49 | $13.49 | 39,604 |
| 2006-03-17 | $13.49 | $13.49 | 111,526 |
| 2006-03-16 | $13.44 | $13.44 | 28,485 |
| 2006-03-15 | $13.51 | $13.51 | 43,351 |
| 2006-03-14 | $13.65 | $13.65 | 39,890 |
| 2006-03-13 | $13.27 | $13.27 | 319,413 |
| 2006-03-10 | $13.16 | $13.16 | 44,017 |
| 2006-03-09 | $12.99 | $12.99 | 51,802 |
| 2006-03-08 | $13.11 | $13.11 | 68,290 |
| 2006-03-07 | $13.97 | $13.97 | 14,005 |
| 2006-03-06 | $13.98 | $13.98 | 35,238 |
| 2006-03-03 | $14.03 | $14.03 | 33,894 |
| 2006-03-02 | $13.97 | $13.97 | 30,150 |
| 2006-03-01 | $14.16 | $14.16 | 17,159 |
| 2006-02-28 | $13.98 | $13.98 | 32,987 |
| 2006-02-27 | $14.12 | $14.12 | 7,844 |
| 2006-02-24 | $14.16 | $14.16 | 46,814 |
| 2006-02-23 | $14.09 | $14.09 | 58,770 |
| 2006-02-22 | $14.00 | $14.00 | 37,526 |
| 2006-02-21 | $14.16 | $14.16 | 26,206 |
| 2006-02-17 | $14.20 | $14.20 | 24,493 |
| 2006-02-16 | $14.22 | $14.22 | 22,694 |
| 2006-02-15 | $14.14 | $14.14 | 92,625 |
| 2006-02-14 | $14.17 | $14.17 | 169,500 |
| 2006-02-13 | $14.27 | $14.27 | 38,442 |
| 2006-02-10 | $14.51 | $14.51 | 55,974 |
| 2006-02-09 | $14.70 | $14.70 | 127,243 |
| 2006-02-08 | $15.10 | $15.10 | 25,047 |
| 2006-02-07 | $14.87 | $14.87 | 48,040 |
| 2006-02-06 | $14.95 | $14.95 | 21,565 |
| 2006-02-03 | $14.96 | $14.96 | 32,504 |
| 2006-02-02 | $15.37 | $15.37 | 75,144 |
| 2006-02-01 | $15.38 | $15.38 | 57,847 |
| 2006-01-31 | $15.34 | $15.34 | 208,274 |
| 2006-01-30 | $15.30 | $15.30 | 130,202 |
| 2006-01-27 | $15.68 | $15.68 | 9,793 |
| 2006-01-26 | $15.66 | $15.66 | 125,863 |
| 2006-01-25 | $15.60 | $15.60 | 27,095 |
| 2006-01-24 | $15.55 | $15.55 | 25,101 |
| 2006-01-23 | $15.67 | $15.67 | 27,923 |
| 2006-01-20 | $15.24 | $15.24 | 66,947 |
| 2006-01-19 | $15.27 | $15.27 | 50,800 |
| 2006-01-18 | $15.69 | $15.69 | 46,189 |
| 2006-01-17 | $15.73 | $15.73 | 38,457 |
| 2006-01-13 | $15.90 | $15.90 | 43,939 |
| 2006-01-12 | $15.97 | $15.97 | 63,147 |
| 2006-01-11 | $16.49 | $16.49 | 58,013 |
| 2006-01-10 | $16.96 | $16.96 | 42,970 |
| 2006-01-09 | $17.09 | $17.09 | 98,679 |
| 2006-01-06 | $17.68 | $17.68 | 25,131 |
| 2006-01-05 | $17.83 | $17.83 | 229,326 |
| 2006-01-04 | $17.70 | $17.70 | 40,167 |
| 2006-01-03 | $17.70 | $17.70 | 52,771 |