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
- 1998-11-30 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 | $9.60 | $9.60 | 400 |
| 2006-12-28 | $9.80 | $9.80 | 12,400 |
| 2006-12-27 | $9.76 | $9.76 | 5,400 |
| 2006-12-26 | $10.00 | $10.00 | 800 |
| 2006-12-22 | $10.15 | $10.15 | 1,000 |
| 2006-12-21 | $10.23 | $10.22 | 3,400 |
| 2006-12-20 | $10.43 | $10.43 | 4,000 |
| 2006-12-19 | $10.45 | $10.45 | 5,000 |
| 2006-12-18 | $10.60 | $10.60 | 14,200 |
| 2006-12-15 | $10.68 | $10.67 | 8,800 |
| 2006-12-14 | $10.75 | $10.75 | 4,400 |
| 2006-12-13 | $10.50 | $10.50 | 1,800 |
| 2006-12-12 | $10.18 | $10.17 | 5,200 |
| 2006-12-11 | $10.45 | $10.45 | 7,600 |
| 2006-12-08 | $10.50 | $10.50 | 49,800 |
| 2006-12-07 | $10.68 | $10.67 | 1,800 |
| 2006-12-06 | $10.80 | $10.80 | 7,400 |
| 2006-12-05 | $10.55 | $10.55 | 8,000 |
| 2006-12-04 | $10.50 | $10.50 | 5,800 |
| 2006-12-01 | $10.43 | $10.43 | 5,200 |
| 2006-11-30 | $10.33 | $10.32 | 5,200 |
| 2006-11-29 | $10.23 | $10.22 | 11,000 |
| 2006-11-28 | $10.10 | $10.10 | 18,600 |
| 2006-11-27 | $9.83 | $9.83 | 33,200 |
| 2006-11-24 | $9.13 | $9.13 | 0 |
| 2006-11-22 | $9.13 | $9.13 | 0 |
| 2006-11-21 | $9.13 | $9.13 | 4,400 |
| 2006-11-20 | $9.40 | $9.40 | 7,800 |
| 2006-11-17 | $9.53 | $9.53 | 1,200 |
| 2006-11-16 | $9.65 | $9.65 | 3,200 |
| 2006-11-15 | $9.88 | $9.88 | 9,200 |
| 2006-11-14 | $9.98 | $9.98 | 9,800 |
| 2006-11-13 | $9.68 | $9.67 | 2,400 |
| 2006-11-10 | $10.15 | $10.15 | 0 |
| 2006-11-09 | $10.15 | $10.15 | 1,600 |
| 2006-11-08 | $10.03 | $10.02 | 15,600 |
| 2006-11-07 | $10.50 | $10.50 | 6,600 |
| 2006-11-06 | $10.28 | $10.28 | 2,000 |
| 2006-11-03 | $10.35 | $10.35 | 0 |
| 2006-11-02 | $10.35 | $10.35 | 11,000 |
| 2006-11-01 | $10.85 | $10.85 | 0 |
| 2006-10-31 | $10.85 | $10.85 | 3,400 |
| 2006-10-30 | $11.33 | $11.32 | 2,400 |
| 2006-10-27 | $11.00 | $11.00 | 4,600 |
| 2006-10-26 | $11.15 | $11.15 | 4,000 |
| 2006-10-25 | $10.63 | $10.62 | 18,600 |
| 2006-10-24 | $11.03 | $11.02 | 3,600 |
| 2006-10-23 | $11.63 | $11.62 | 14,600 |
| 2006-10-20 | $10.90 | $10.90 | 5,200 |
| 2006-10-19 | $11.23 | $11.22 | 7,000 |
| 2006-10-18 | $11.23 | $11.22 | 13,600 |
| 2006-10-17 | $10.40 | $10.40 | 7,200 |
| 2006-10-16 | $10.58 | $10.57 | 3,600 |
| 2006-10-13 | $10.18 | $10.17 | 1,600 |
| 2006-10-12 | $10.13 | $10.13 | 0 |
| 2006-10-11 | $10.13 | $10.13 | 0 |
| 2006-10-10 | $10.13 | $10.13 | 4,400 |
| 2006-10-09 | $10.28 | $10.28 | 1,000 |
| 2006-10-06 | $10.30 | $10.30 | 800 |
| 2006-10-05 | $10.63 | $10.62 | 45,200 |
| 2006-10-04 | $10.38 | $10.37 | 2,200 |
| 2006-10-03 | $10.53 | $10.53 | 26,200 |
| 2006-10-02 | $10.08 | $10.08 | 1,000 |
| 2006-09-29 | $10.25 | $10.25 | 5,200 |
| 2006-09-28 | $9.63 | $9.62 | 295,800 |
| 2006-09-27 | $9.33 | $9.32 | 431,400 |
| 2006-09-26 | $9.28 | $9.28 | 8,800 |
| 2006-09-25 | $9.05 | $9.05 | 0 |
| 2006-09-22 | $9.05 | $9.05 | 8,400 |
| 2006-09-21 | $8.88 | $8.88 | 6,600 |
| 2006-09-20 | $8.95 | $8.95 | 800 |
| 2006-09-19 | $8.75 | $8.75 | 205,400 |
| 2006-09-18 | $8.80 | $8.80 | 4,800 |
| 2006-09-15 | $9.00 | $9.00 | 800 |
| 2006-09-14 | $8.90 | $8.90 | 13,800 |
| 2006-09-13 | $9.08 | $9.08 | 1,800 |
| 2006-09-12 | $9.28 | $9.28 | 121,000 |
| 2006-09-11 | $9.03 | $9.03 | 241,800 |
| 2006-09-08 | $9.38 | $9.37 | 140,800 |
| 2006-09-07 | $9.18 | $9.18 | 147,200 |
| 2006-09-06 | $9.18 | $9.18 | 4,600 |
| 2006-09-05 | $9.83 | $9.83 | 5,400 |
| 2006-09-01 | $8.78 | $8.77 | 0 |
| 2006-08-31 | $8.78 | $8.77 | 163,000 |
| 2006-08-30 | $8.58 | $8.57 | 92,200 |
| 2006-08-29 | $8.88 | $8.88 | 40,400 |
| 2006-08-28 | $8.70 | $8.70 | 207,800 |
| 2006-08-25 | $9.10 | $9.10 | 60,000 |
| 2006-08-24 | $10.30 | $10.30 | 3,800 |
| 2006-08-23 | $10.25 | $10.25 | 5,400 |
| 2006-08-22 | $10.30 | $10.30 | 1,400 |
| 2006-08-21 | $10.28 | $10.28 | 8,400 |
| 2006-08-18 | $10.25 | $10.25 | 170,600 |
| 2006-08-17 | $10.43 | $10.43 | 11,200 |
| 2006-08-16 | $10.50 | $10.50 | 3,200 |
| 2006-08-15 | $10.35 | $10.35 | 12,800 |
| 2006-08-14 | $10.50 | $10.50 | 4,000 |
| 2006-08-11 | $10.13 | $10.13 | 9,600 |
| 2006-08-10 | $10.08 | $10.08 | 11,400 |
| 2006-08-09 | $9.98 | $9.98 | 31,600 |
| 2006-08-08 | $9.55 | $9.55 | 1,800 |
| 2006-08-07 | $9.63 | $9.62 | 0 |
| 2006-08-04 | $9.63 | $9.62 | 11,000 |
| 2006-08-03 | $9.50 | $9.50 | 12,800 |
| 2006-08-02 | $9.55 | $9.55 | 4,400 |
| 2006-08-01 | $9.25 | $9.25 | 36,800 |
| 2006-07-31 | $9.23 | $9.23 | 2,000 |
| 2006-07-28 | $9.00 | $9.00 | 5,200 |
| 2006-07-27 | $8.75 | $8.75 | 11,200 |
| 2006-07-26 | $8.70 | $8.70 | 5,800 |
| 2006-07-25 | $8.63 | $8.62 | 5,000 |
| 2006-07-24 | $8.98 | $8.97 | 4,400 |
| 2006-07-21 | $8.65 | $8.65 | 6,000 |
| 2006-07-20 | $9.00 | $9.00 | 6,600 |
| 2006-07-19 | $8.60 | $8.60 | 10,400 |
| 2006-07-18 | $8.28 | $8.27 | 17,000 |
| 2006-07-17 | $8.93 | $8.93 | 5,400 |
| 2006-07-14 | $8.93 | $8.93 | 108,800 |
| 2006-07-13 | $9.03 | $9.03 | 250,600 |
| 2006-07-12 | $9.53 | $9.53 | 786,800 |
| 2006-07-11 | $9.80 | $9.80 | 1,706,200 |
| 2006-07-10 | $10.15 | $10.15 | 1,150,200 |
| 2006-07-07 | $10.08 | $10.08 | 45,000 |
| 2006-07-06 | $11.00 | $11.00 | 19,400 |
| 2006-07-05 | $11.13 | $11.12 | 17,600 |
| 2006-07-03 | $11.63 | $11.62 | 800 |
| 2006-06-30 | $11.25 | $11.25 | 1,600 |
| 2006-06-29 | $11.23 | $11.22 | 1,200 |
| 2006-06-28 | $10.43 | $10.43 | 0 |
| 2006-06-27 | $10.43 | $10.43 | 4,400 |
| 2006-06-26 | $10.63 | $10.62 | 1,400 |
| 2006-06-23 | $10.98 | $10.97 | 12,600 |
| 2006-06-22 | $10.50 | $10.50 | 1,800 |
| 2006-06-21 | $10.88 | $10.87 | 212,000 |
| 2006-06-20 | $10.75 | $10.75 | 1,800 |
| 2006-06-19 | $10.65 | $10.65 | 988,000 |
| 2006-06-16 | $10.38 | $10.37 | 49,600 |
| 2006-06-15 | $10.93 | $10.92 | 5,200 |
| 2006-06-14 | $10.70 | $10.70 | 5,400 |
| 2006-06-13 | $9.98 | $9.98 | 23,600 |
| 2006-06-12 | $10.63 | $10.62 | 4,600 |
| 2006-06-09 | $10.50 | $10.50 | 25,600 |
| 2006-06-08 | $10.25 | $10.25 | 19,000 |
| 2006-06-07 | $10.68 | $10.67 | 7,000 |
| 2006-06-06 | $10.38 | $10.37 | 11,800 |
| 2006-06-05 | $11.20 | $11.20 | 26,600 |
| 2006-06-02 | $11.50 | $11.50 | 2,600 |
| 2006-06-01 | $11.38 | $11.37 | 7,600 |
| 2006-05-31 | $12.15 | $12.15 | 9,800 |
| 2006-05-30 | $12.50 | $12.50 | 7,600 |
| 2006-05-26 | $12.95 | $12.95 | 27,800 |
| 2006-05-25 | $13.20 | $13.20 | 7,200 |
| 2006-05-24 | $12.80 | $12.80 | 7,600 |
| 2006-05-23 | $12.75 | $12.75 | 5,400 |
| 2006-05-22 | $12.83 | $12.82 | 50,200 |
| 2006-05-19 | $13.25 | $13.25 | 9,400 |
| 2006-05-18 | $13.03 | $13.03 | 26,000 |
| 2006-05-17 | $12.40 | $12.40 | 21,800 |
| 2006-05-16 | $13.00 | $13.00 | 6,200 |
| 2006-05-15 | $13.33 | $13.32 | 5,800 |
| 2006-05-12 | $13.50 | $13.50 | 4,200 |
| 2006-05-11 | $13.83 | $13.82 | 22,200 |
| 2006-05-10 | $14.58 | $14.58 | 39,400 |
| 2006-05-09 | $14.10 | $14.10 | 17,600 |
| 2006-05-08 | $14.00 | $14.00 | 32,000 |
| 2006-05-05 | $13.20 | $13.20 | 11,000 |
| 2006-05-04 | $13.00 | $13.00 | 1,600 |
| 2006-05-03 | $12.63 | $12.62 | 1,400 |
| 2006-05-02 | $12.68 | $12.67 | 1,600 |
| 2006-05-01 | $12.28 | $12.27 | 2,400 |
| 2006-04-28 | $13.20 | $13.20 | 14,800 |
| 2006-04-27 | $12.70 | $12.70 | 10,000 |
| 2006-04-26 | $13.15 | $13.15 | 18,400 |
| 2006-04-25 | $13.20 | $13.20 | 29,200 |
| 2006-04-24 | $12.68 | $12.67 | 7,800 |
| 2006-04-21 | $12.68 | $12.67 | 4,800 |
| 2006-04-20 | $13.10 | $13.10 | 3,200 |
| 2006-04-19 | $13.60 | $13.60 | 12,600 |
| 2006-04-18 | $14.25 | $14.25 | 30,000 |
| 2006-04-17 | $12.90 | $12.90 | 5,800 |
| 2006-04-13 | $14.00 | $14.00 | 25,200 |
| 2006-04-12 | $13.95 | $13.95 | 5,400 |
| 2006-04-11 | $14.00 | $14.00 | 7,400 |
| 2006-04-10 | $14.10 | $14.10 | 1,800 |
| 2006-04-07 | $14.50 | $14.50 | 5,600 |
| 2006-04-06 | $14.63 | $14.62 | 1,400 |
| 2006-04-05 | $14.75 | $14.75 | 24,000 |
| 2006-04-04 | $15.11 | $15.11 | 20,600 |
| 2006-04-03 | $14.90 | $14.90 | 15,600 |
| 2006-03-31 | $14.53 | $14.52 | 2,800 |
| 2006-03-30 | $14.30 | $14.30 | 13,600 |
| 2006-03-29 | $14.40 | $14.40 | 14,400 |
| 2006-03-28 | $13.75 | $13.75 | 200 |
| 2006-03-27 | $13.05 | $13.05 | 6,400 |
| 2006-03-24 | $13.35 | $13.35 | 12,000 |
| 2006-03-23 | $12.95 | $12.95 | 6,600 |
| 2006-03-22 | $13.38 | $13.37 | 800 |
| 2006-03-21 | $13.63 | $13.62 | 4,600 |
| 2006-03-20 | $13.95 | $13.95 | 3,800 |
| 2006-03-17 | $14.50 | $14.50 | 12,200 |
| 2006-03-16 | $12.98 | $12.98 | 2,600 |
| 2006-03-15 | $13.13 | $13.13 | 3,000 |
| 2006-03-14 | $13.45 | $13.45 | 3,400 |
| 2006-03-13 | $13.40 | $13.40 | 200 |
| 2006-03-10 | $13.58 | $13.57 | 1,600 |
| 2006-03-09 | $13.50 | $13.50 | 1,600 |
| 2006-03-08 | $13.18 | $13.18 | 4,800 |
| 2006-03-07 | $13.35 | $13.35 | 17,600 |
| 2006-03-06 | $14.50 | $14.50 | 23,200 |
| 2006-03-03 | $14.88 | $14.87 | 1,400 |
| 2006-03-02 | $14.50 | $14.50 | 7,000 |
| 2006-03-01 | $15.00 | $15.00 | 12,800 |
| 2006-02-28 | $14.88 | $14.87 | 4,600 |
| 2006-02-27 | $15.93 | $15.92 | 3,000 |
| 2006-02-24 | $16.00 | $16.00 | 1,400 |
| 2006-02-23 | $15.80 | $15.80 | 2,000 |
| 2006-02-22 | $15.75 | $15.75 | 2,600 |
| 2006-02-21 | $15.50 | $15.50 | 4,800 |
| 2006-02-17 | $15.00 | $15.00 | 8,000 |
| 2006-02-16 | $15.38 | $15.37 | 2,400 |
| 2006-02-15 | $15.25 | $15.25 | 32,600 |
| 2006-02-14 | $16.50 | $16.50 | 15,400 |
| 2006-02-13 | $15.00 | $15.00 | 11,400 |
| 2006-02-10 | $17.38 | $17.38 | 7,000 |
| 2006-02-09 | $17.50 | $17.50 | 5,000 |
| 2006-02-08 | $18.00 | $18.00 | 4,400 |
| 2006-02-07 | $18.00 | $18.00 | 12,600 |
| 2006-02-06 | $17.65 | $17.65 | 10,400 |
| 2006-02-03 | $18.00 | $18.00 | 15,000 |
| 2006-02-02 | $16.75 | $16.75 | 9,800 |
| 2006-02-01 | $16.50 | $16.50 | 4,800 |
| 2006-01-31 | $16.50 | $16.50 | 7,000 |
| 2006-01-30 | $16.38 | $16.37 | 10,800 |
| 2006-01-27 | $15.63 | $15.62 | 4,400 |
| 2006-01-26 | $15.63 | $15.62 | 6,600 |
| 2006-01-25 | $15.93 | $15.92 | 800 |
| 2006-01-24 | $16.28 | $16.28 | 5,800 |
| 2006-01-23 | $14.50 | $14.50 | 4,200 |
| 2006-01-20 | $15.00 | $15.00 | 47,200 |
| 2006-01-19 | $16.50 | $16.50 | 14,000 |
| 2006-01-18 | $15.00 | $15.00 | 66,400 |
| 2006-01-17 | $16.88 | $16.87 | 13,600 |
| 2006-01-13 | $19.05 | $19.05 | 29,800 |
| 2006-01-12 | $18.60 | $18.60 | 3,400 |
| 2006-01-11 | $19.25 | $19.25 | 23,800 |
| 2006-01-10 | $18.75 | $18.75 | 10,600 |
| 2006-01-09 | $20.50 | $20.50 | 29,800 |
| 2006-01-06 | $20.00 | $20.00 | 4,800 |
| 2006-01-05 | $19.13 | $19.12 | 53,600 |
| 2006-01-04 | $22.00 | $22.00 | 66,200 |
| 2006-01-03 | $22.00 | $22.00 | 62,800 |