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
- 1980-03-17 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 | $14.52 | $15.60 | 222,450 |
| 2006-12-28 | $14.58 | $15.66 | 133,717 |
| 2006-12-27 | $14.34 | $15.41 | 95,583 |
| 2006-12-26 | $14.10 | $15.15 | 63,117 |
| 2006-12-22 | $13.50 | $14.50 | 80,900 |
| 2006-12-21 | $13.56 | $14.57 | 64,550 |
| 2006-12-20 | $13.68 | $14.70 | 41,100 |
| 2006-12-19 | $13.80 | $14.83 | 45,883 |
| 2006-12-18 | $13.68 | $14.70 | 45,667 |
| 2006-12-15 | $14.04 | $15.08 | 102,367 |
| 2006-12-14 | $13.80 | $14.83 | 72,450 |
| 2006-12-13 | $13.56 | $14.57 | 42,617 |
| 2006-12-12 | $13.86 | $14.89 | 58,933 |
| 2006-12-11 | $13.80 | $14.83 | 41,867 |
| 2006-12-08 | $13.92 | $14.96 | 35,817 |
| 2006-12-07 | $14.40 | $15.47 | 34,617 |
| 2006-12-06 | $14.46 | $15.54 | 33,600 |
| 2006-12-05 | $14.28 | $15.34 | 67,467 |
| 2006-12-04 | $14.52 | $15.60 | 57,700 |
| 2006-12-01 | $14.28 | $15.34 | 62,317 |
| 2006-11-30 | $14.82 | $15.92 | 137,267 |
| 2006-11-29 | $13.62 | $14.63 | 61,633 |
| 2006-11-28 | $12.96 | $13.92 | 59,200 |
| 2006-11-27 | $13.14 | $14.12 | 81,517 |
| 2006-11-24 | $13.86 | $14.89 | 12,483 |
| 2006-11-22 | $14.04 | $15.08 | 28,567 |
| 2006-11-21 | $14.16 | $15.21 | 41,617 |
| 2006-11-20 | $14.28 | $15.34 | 44,367 |
| 2006-11-17 | $14.70 | $15.79 | 27,650 |
| 2006-11-16 | $14.88 | $15.99 | 39,950 |
| 2006-11-15 | $15.00 | $16.12 | 101,267 |
| 2006-11-14 | $14.82 | $15.92 | 68,117 |
| 2006-11-13 | $14.82 | $15.92 | 52,850 |
| 2006-11-10 | $14.16 | $15.21 | 72,433 |
| 2006-11-09 | $13.98 | $15.02 | 44,350 |
| 2006-11-08 | $14.16 | $15.21 | 73,283 |
| 2006-11-07 | $14.46 | $15.54 | 66,383 |
| 2006-11-06 | $14.46 | $15.54 | 54,017 |
| 2006-11-03 | $14.76 | $15.86 | 124,300 |
| 2006-11-02 | $14.94 | $16.05 | 122,883 |
| 2006-11-01 | $13.98 | $15.02 | 160,817 |
| 2006-10-31 | $14.64 | $15.73 | 75,000 |
| 2006-10-30 | $14.58 | $15.66 | 62,117 |
| 2006-10-27 | $14.34 | $15.41 | 61,450 |
| 2006-10-26 | $14.70 | $15.79 | 81,867 |
| 2006-10-25 | $13.80 | $14.83 | 54,233 |
| 2006-10-24 | $13.44 | $14.44 | 70,317 |
| 2006-10-23 | $13.74 | $14.76 | 44,867 |
| 2006-10-20 | $13.74 | $14.76 | 80,000 |
| 2006-10-19 | $14.10 | $15.15 | 68,817 |
| 2006-10-18 | $14.34 | $15.41 | 46,100 |
| 2006-10-17 | $14.64 | $15.73 | 39,050 |
| 2006-10-16 | $14.70 | $15.79 | 59,867 |
| 2006-10-13 | $14.64 | $15.73 | 71,117 |
| 2006-10-12 | $14.82 | $15.92 | 215,417 |
| 2006-10-11 | $14.22 | $15.28 | 222,750 |
| 2006-10-10 | $12.66 | $13.60 | 37,700 |
| 2006-10-09 | $12.48 | $13.41 | 50,517 |
| 2006-10-06 | $12.96 | $13.92 | 41,400 |
| 2006-10-05 | $12.84 | $13.80 | 82,750 |
| 2006-10-04 | $12.36 | $13.28 | 59,050 |
| 2006-10-03 | $11.70 | $12.57 | 44,183 |
| 2006-10-02 | $11.64 | $12.51 | 52,250 |
| 2006-09-29 | $11.76 | $12.64 | 35,050 |
| 2006-09-28 | $12.00 | $12.89 | 35,050 |
| 2006-09-27 | $12.06 | $12.96 | 37,017 |
| 2006-09-26 | $12.06 | $12.96 | 44,417 |
| 2006-09-25 | $12.18 | $13.09 | 33,333 |
| 2006-09-22 | $11.88 | $12.76 | 38,967 |
| 2006-09-21 | $12.06 | $12.96 | 29,117 |
| 2006-09-20 | $12.30 | $13.22 | 50,417 |
| 2006-09-19 | $12.12 | $13.02 | 51,483 |
| 2006-09-18 | $12.36 | $13.28 | 49,567 |
| 2006-09-15 | $12.54 | $13.47 | 143,400 |
| 2006-09-14 | $12.24 | $13.15 | 40,950 |
| 2006-09-13 | $12.30 | $13.22 | 53,117 |
| 2006-09-12 | $12.30 | $13.22 | 66,683 |
| 2006-09-11 | $11.58 | $12.44 | 34,583 |
| 2006-09-08 | $11.82 | $12.70 | 47,300 |
| 2006-09-07 | $11.76 | $12.64 | 33,833 |
| 2006-09-06 | $11.82 | $12.70 | 32,200 |
| 2006-09-05 | $12.06 | $12.96 | 47,467 |
| 2006-09-01 | $11.64 | $12.51 | 28,450 |
| 2006-08-31 | $11.82 | $12.70 | 48,450 |
| 2006-08-30 | $11.46 | $12.31 | 37,250 |
| 2006-08-29 | $11.70 | $12.57 | 58,600 |
| 2006-08-28 | $11.58 | $12.44 | 39,583 |
| 2006-08-25 | $11.58 | $12.44 | 17,700 |
| 2006-08-24 | $11.64 | $12.51 | 37,517 |
| 2006-08-23 | $11.52 | $12.38 | 20,450 |
| 2006-08-22 | $11.88 | $12.76 | 40,883 |
| 2006-08-21 | $11.82 | $12.70 | 27,433 |
| 2006-08-18 | $12.12 | $13.02 | 40,983 |
| 2006-08-17 | $12.12 | $13.02 | 32,950 |
| 2006-08-16 | $12.06 | $12.96 | 107,883 |
| 2006-08-15 | $11.88 | $12.76 | 69,417 |
| 2006-08-14 | $11.70 | $12.57 | 159,850 |
| 2006-08-11 | $10.56 | $11.35 | 35,267 |
| 2006-08-10 | $10.62 | $11.41 | 29,300 |
| 2006-08-09 | $10.50 | $11.28 | 53,150 |
| 2006-08-08 | $10.62 | $11.41 | 35,300 |
| 2006-08-07 | $10.86 | $11.67 | 37,683 |
| 2006-08-04 | $11.34 | $12.18 | 51,717 |
| 2006-08-03 | $11.04 | $11.86 | 42,417 |
| 2006-08-02 | $11.76 | $12.64 | 22,750 |
| 2006-08-01 | $11.58 | $12.44 | 21,717 |
| 2006-07-31 | $12.12 | $13.02 | 30,550 |
| 2006-07-28 | $12.12 | $13.02 | 70,550 |
| 2006-07-27 | $11.46 | $12.31 | 42,750 |
| 2006-07-26 | $12.12 | $13.02 | 44,117 |
| 2006-07-25 | $12.24 | $13.15 | 43,517 |
| 2006-07-24 | $11.04 | $11.86 | 39,300 |
| 2006-07-21 | $10.86 | $11.67 | 33,883 |
| 2006-07-20 | $11.10 | $11.93 | 53,750 |
| 2006-07-19 | $12.36 | $13.28 | 47,417 |
| 2006-07-18 | $11.40 | $12.25 | 46,283 |
| 2006-07-17 | $10.98 | $11.80 | 67,500 |
| 2006-07-14 | $11.28 | $12.12 | 64,933 |
| 2006-07-13 | $12.00 | $12.89 | 44,867 |
| 2006-07-12 | $12.06 | $12.96 | 50,850 |
| 2006-07-11 | $12.24 | $13.15 | 89,417 |
| 2006-07-10 | $12.00 | $12.89 | 54,400 |
| 2006-07-07 | $12.24 | $13.15 | 51,100 |
| 2006-07-06 | $12.54 | $13.47 | 57,317 |
| 2006-07-05 | $12.96 | $13.92 | 63,600 |
| 2006-07-03 | $13.68 | $14.70 | 60,000 |
| 2006-06-30 | $12.96 | $13.92 | 1,265,267 |
| 2006-06-29 | $13.98 | $15.02 | 168,583 |
| 2006-06-28 | $13.50 | $14.50 | 49,200 |
| 2006-06-27 | $13.32 | $14.31 | 72,833 |
| 2006-06-26 | $13.80 | $14.83 | 46,433 |
| 2006-06-23 | $13.80 | $14.83 | 40,900 |
| 2006-06-22 | $13.56 | $14.57 | 38,567 |
| 2006-06-21 | $13.74 | $14.76 | 51,483 |
| 2006-06-20 | $13.50 | $14.50 | 71,867 |
| 2006-06-19 | $12.90 | $13.86 | 40,950 |
| 2006-06-16 | $13.14 | $14.12 | 61,000 |
| 2006-06-15 | $13.20 | $14.18 | 66,450 |
| 2006-06-14 | $12.36 | $13.28 | 159,083 |
| 2006-06-13 | $11.94 | $12.83 | 153,483 |
| 2006-06-12 | $12.78 | $13.73 | 130,733 |
| 2006-06-09 | $14.04 | $15.08 | 39,717 |
| 2006-06-08 | $14.34 | $15.41 | 66,433 |
| 2006-06-07 | $14.28 | $15.34 | 54,683 |
| 2006-06-06 | $14.16 | $15.21 | 71,150 |
| 2006-06-05 | $15.00 | $16.12 | 46,750 |
| 2006-06-02 | $15.18 | $16.31 | 59,767 |
| 2006-06-01 | $14.76 | $15.86 | 66,700 |
| 2006-05-31 | $14.10 | $15.15 | 49,467 |
| 2006-05-30 | $13.68 | $14.70 | 60,833 |
| 2006-05-26 | $13.68 | $14.70 | 43,583 |
| 2006-05-25 | $13.92 | $14.96 | 58,717 |
| 2006-05-24 | $13.38 | $14.38 | 83,350 |
| 2006-05-23 | $13.74 | $14.76 | 58,250 |
| 2006-05-22 | $13.74 | $14.76 | 167,650 |
| 2006-05-19 | $14.58 | $15.66 | 107,433 |
| 2006-05-18 | $14.82 | $15.92 | 40,900 |
| 2006-05-17 | $14.76 | $15.86 | 86,650 |
| 2006-05-16 | $15.06 | $16.18 | 52,850 |
| 2006-05-15 | $15.24 | $16.37 | 61,367 |
| 2006-05-12 | $14.88 | $15.99 | 106,983 |
| 2006-05-11 | $15.42 | $16.57 | 110,600 |
| 2006-05-10 | $16.14 | $17.34 | 53,533 |
| 2006-05-09 | $16.68 | $17.92 | 84,417 |
| 2006-05-08 | $17.04 | $18.31 | 134,917 |
| 2006-05-05 | $16.50 | $17.73 | 125,267 |
| 2006-05-04 | $15.60 | $16.76 | 79,517 |
| 2006-05-03 | $15.66 | $16.83 | 61,183 |
| 2006-05-02 | $15.54 | $16.70 | 69,850 |
| 2006-05-01 | $15.30 | $16.44 | 48,683 |
| 2006-04-28 | $15.48 | $16.63 | 44,450 |
| 2006-04-27 | $15.54 | $16.70 | 95,550 |
| 2006-04-26 | $15.00 | $16.12 | 41,617 |
| 2006-04-25 | $15.30 | $16.44 | 59,183 |
| 2006-04-24 | $15.36 | $16.50 | 112,683 |
| 2006-04-21 | $15.12 | $16.25 | 75,367 |
| 2006-04-20 | $15.30 | $16.44 | 81,717 |
| 2006-04-19 | $14.58 | $15.66 | 77,867 |
| 2006-04-18 | $14.40 | $15.47 | 93,283 |
| 2006-04-17 | $14.52 | $15.60 | 54,517 |
| 2006-04-13 | $14.52 | $15.60 | 48,183 |
| 2006-04-12 | $14.52 | $15.60 | 52,400 |
| 2006-04-11 | $13.80 | $14.83 | 66,817 |
| 2006-04-10 | $14.28 | $15.34 | 59,450 |
| 2006-04-07 | $14.64 | $15.73 | 28,550 |
| 2006-04-06 | $14.58 | $15.66 | 39,833 |
| 2006-04-05 | $14.64 | $15.73 | 40,917 |
| 2006-04-04 | $14.82 | $15.92 | 87,933 |
| 2006-04-03 | $14.22 | $15.28 | 93,850 |
| 2006-03-31 | $14.82 | $15.92 | 44,933 |
| 2006-03-30 | $15.00 | $16.12 | 46,250 |
| 2006-03-29 | $15.00 | $16.12 | 56,967 |
| 2006-03-28 | $14.88 | $15.99 | 100,167 |
| 2006-03-27 | $14.64 | $15.73 | 119,783 |
| 2006-03-24 | $15.30 | $16.44 | 116,150 |
| 2006-03-23 | $14.34 | $15.41 | 66,200 |
| 2006-03-22 | $14.40 | $15.47 | 110,000 |
| 2006-03-21 | $14.40 | $15.47 | 202,967 |
| 2006-03-20 | $13.32 | $14.31 | 212,483 |
| 2006-03-17 | $12.48 | $13.41 | 39,150 |
| 2006-03-16 | $12.42 | $13.34 | 29,183 |
| 2006-03-15 | $12.48 | $13.41 | 40,450 |
| 2006-03-14 | $12.48 | $13.41 | 65,317 |
| 2006-03-13 | $12.60 | $13.54 | 62,233 |
| 2006-03-10 | $12.66 | $13.60 | 117,500 |
| 2006-03-09 | $12.06 | $12.96 | 151,117 |
| 2006-03-08 | $11.10 | $11.93 | 76,200 |
| 2006-03-07 | $10.86 | $11.67 | 41,667 |
| 2006-03-06 | $10.92 | $11.73 | 32,383 |
| 2006-03-03 | $11.10 | $11.93 | 35,700 |
| 2006-03-02 | $11.28 | $12.12 | 31,300 |
| 2006-03-01 | $11.40 | $12.25 | 37,700 |
| 2006-02-28 | $11.40 | $12.25 | 101,400 |
| 2006-02-27 | $10.98 | $11.80 | 45,183 |
| 2006-02-24 | $11.64 | $12.51 | 19,583 |
| 2006-02-23 | $11.58 | $12.44 | 32,633 |
| 2006-02-22 | $11.70 | $12.57 | 19,633 |
| 2006-02-21 | $11.70 | $12.57 | 24,983 |
| 2006-02-17 | $11.82 | $12.70 | 18,033 |
| 2006-02-16 | $12.00 | $12.89 | 38,233 |
| 2006-02-15 | $11.88 | $12.76 | 78,633 |
| 2006-02-14 | $11.76 | $12.64 | 69,017 |
| 2006-02-13 | $11.22 | $12.05 | 89,267 |
| 2006-02-10 | $12.06 | $12.96 | 22,383 |
| 2006-02-09 | $12.18 | $13.09 | 33,133 |
| 2006-02-08 | $11.88 | $12.76 | 48,700 |
| 2006-02-07 | $11.76 | $12.64 | 38,567 |
| 2006-02-06 | $12.06 | $12.96 | 50,950 |
| 2006-02-03 | $12.42 | $13.34 | 66,417 |
| 2006-02-02 | $12.54 | $13.47 | 50,283 |
| 2006-02-01 | $12.78 | $13.73 | 42,767 |
| 2006-01-31 | $12.78 | $13.73 | 24,567 |
| 2006-01-30 | $12.84 | $13.80 | 31,283 |
| 2006-01-27 | $12.78 | $13.73 | 45,550 |
| 2006-01-26 | $13.02 | $13.99 | 48,583 |
| 2006-01-25 | $12.54 | $13.47 | 34,283 |
| 2006-01-24 | $12.78 | $13.73 | 52,900 |
| 2006-01-23 | $12.48 | $13.41 | 68,867 |
| 2006-01-20 | $12.72 | $13.67 | 46,450 |
| 2006-01-19 | $12.72 | $13.67 | 61,600 |
| 2006-01-18 | $12.60 | $13.54 | 41,867 |
| 2006-01-17 | $12.84 | $13.80 | 80,667 |
| 2006-01-13 | $13.08 | $14.05 | 138,167 |
| 2006-01-12 | $12.24 | $13.15 | 27,733 |
| 2006-01-11 | $12.48 | $13.41 | 96,667 |
| 2006-01-10 | $11.94 | $12.83 | 59,683 |
| 2006-01-09 | $11.70 | $12.57 | 47,700 |
| 2006-01-06 | $11.70 | $12.57 | 72,550 |
| 2006-01-05 | $12.00 | $12.89 | 81,067 |
| 2006-01-04 | $12.24 | $13.15 | 130,317 |
| 2006-01-03 | $11.64 | $12.51 | 62,117 |