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
- 2000-12-08 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 | $18.81 | $20.79 | 124,800 |
| 2006-12-28 | $18.95 | $20.95 | 85,500 |
| 2006-12-27 | $18.79 | $20.77 | 187,500 |
| 2006-12-26 | $18.63 | $20.59 | 64,800 |
| 2006-12-22 | $18.57 | $20.53 | 85,800 |
| 2006-12-21 | $18.89 | $20.88 | 125,400 |
| 2006-12-20 | $18.89 | $20.88 | 528,000 |
| 2006-12-19 | $18.83 | $20.81 | 334,500 |
| 2006-12-18 | $19.10 | $21.11 | 202,800 |
| 2006-12-15 | $18.91 | $20.90 | 98,100 |
| 2006-12-14 | $19.11 | $21.12 | 76,800 |
| 2006-12-13 | $19.11 | $21.12 | 107,100 |
| 2006-12-12 | $19.51 | $21.56 | 96,900 |
| 2006-12-11 | $19.37 | $21.41 | 480,900 |
| 2006-12-08 | $19.16 | $21.17 | 207,900 |
| 2006-12-07 | $18.85 | $20.83 | 100,500 |
| 2006-12-06 | $18.66 | $20.63 | 483,600 |
| 2006-12-05 | $18.67 | $20.63 | 744,900 |
| 2006-12-04 | $18.02 | $19.92 | 206,400 |
| 2006-12-01 | $17.65 | $19.51 | 134,400 |
| 2006-11-30 | $17.28 | $19.09 | 441,300 |
| 2006-11-29 | $16.99 | $18.78 | 200,100 |
| 2006-11-28 | $16.79 | $18.55 | 133,500 |
| 2006-11-27 | $16.58 | $18.32 | 112,800 |
| 2006-11-24 | $16.84 | $18.61 | 31,200 |
| 2006-11-22 | $16.90 | $18.68 | 33,000 |
| 2006-11-21 | $16.73 | $18.49 | 396,900 |
| 2006-11-20 | $16.52 | $18.25 | 262,800 |
| 2006-11-17 | $16.35 | $18.07 | 115,800 |
| 2006-11-16 | $16.58 | $18.32 | 65,700 |
| 2006-11-15 | $16.77 | $18.53 | 653,400 |
| 2006-11-14 | $16.65 | $18.40 | 501,000 |
| 2006-11-13 | $16.12 | $17.82 | 446,400 |
| 2006-11-10 | $15.89 | $17.57 | 210,000 |
| 2006-11-09 | $16.22 | $17.92 | 983,100 |
| 2006-11-08 | $16.31 | $18.02 | 92,100 |
| 2006-11-07 | $16.03 | $17.71 | 45,300 |
| 2006-11-06 | $16.72 | $18.48 | 1,523,400 |
| 2006-11-03 | $16.16 | $17.86 | 190,200 |
| 2006-11-02 | $15.68 | $17.33 | 64,500 |
| 2006-11-01 | $15.43 | $17.06 | 272,400 |
| 2006-10-31 | $15.89 | $17.56 | 697,200 |
| 2006-10-30 | $15.65 | $17.30 | 628,500 |
| 2006-10-27 | $15.77 | $17.43 | 1,152,000 |
| 2006-10-26 | $15.00 | $16.58 | 179,100 |
| 2006-10-25 | $13.59 | $15.02 | 109,200 |
| 2006-10-24 | $13.89 | $15.35 | 28,500 |
| 2006-10-23 | $13.69 | $15.13 | 20,700 |
| 2006-10-20 | $13.71 | $15.16 | 36,000 |
| 2006-10-19 | $13.71 | $15.15 | 42,600 |
| 2006-10-18 | $13.50 | $14.92 | 19,200 |
| 2006-10-17 | $13.53 | $14.96 | 55,200 |
| 2006-10-16 | $13.80 | $15.25 | 45,300 |
| 2006-10-13 | $13.73 | $15.17 | 85,200 |
| 2006-10-12 | $13.60 | $15.03 | 47,100 |
| 2006-10-11 | $13.26 | $14.66 | 52,800 |
| 2006-10-10 | $13.37 | $14.77 | 53,100 |
| 2006-10-09 | $13.35 | $14.76 | 69,600 |
| 2006-10-06 | $13.35 | $14.76 | 35,700 |
| 2006-10-05 | $13.55 | $14.98 | 69,900 |
| 2006-10-04 | $13.41 | $14.83 | 40,200 |
| 2006-10-03 | $12.88 | $14.23 | 240,000 |
| 2006-10-02 | $12.77 | $14.11 | 51,300 |
| 2006-09-29 | $12.98 | $14.35 | 43,800 |
| 2006-09-28 | $13.05 | $14.42 | 23,400 |
| 2006-09-27 | $12.90 | $14.25 | 18,900 |
| 2006-09-26 | $12.74 | $14.08 | 33,600 |
| 2006-09-25 | $12.61 | $13.94 | 19,200 |
| 2006-09-22 | $12.53 | $13.85 | 172,500 |
| 2006-09-21 | $12.57 | $13.89 | 36,000 |
| 2006-09-20 | $12.90 | $14.25 | 41,100 |
| 2006-09-19 | $12.48 | $13.79 | 69,000 |
| 2006-09-18 | $12.83 | $14.18 | 21,300 |
| 2006-09-15 | $12.88 | $14.23 | 33,600 |
| 2006-09-14 | $12.90 | $14.26 | 44,400 |
| 2006-09-13 | $13.19 | $14.57 | 93,300 |
| 2006-09-12 | $13.06 | $14.44 | 217,800 |
| 2006-09-11 | $12.71 | $14.05 | 14,700 |
| 2006-09-08 | $12.96 | $14.32 | 28,800 |
| 2006-09-07 | $12.71 | $14.05 | 314,400 |
| 2006-09-06 | $12.61 | $13.93 | 29,700 |
| 2006-09-05 | $13.20 | $14.59 | 78,300 |
| 2006-09-01 | $12.92 | $14.28 | 23,100 |
| 2006-08-31 | $12.75 | $14.10 | 99,300 |
| 2006-08-30 | $12.91 | $14.27 | 36,600 |
| 2006-08-29 | $12.84 | $14.19 | 22,500 |
| 2006-08-28 | $12.74 | $14.08 | 37,800 |
| 2006-08-25 | $12.61 | $13.93 | 69,000 |
| 2006-08-24 | $12.63 | $13.96 | 19,200 |
| 2006-08-23 | $12.84 | $14.19 | 27,600 |
| 2006-08-22 | $12.88 | $14.24 | 63,300 |
| 2006-08-21 | $12.65 | $13.98 | 95,100 |
| 2006-08-18 | $12.54 | $13.86 | 43,200 |
| 2006-08-17 | $12.63 | $13.96 | 40,500 |
| 2006-08-16 | $12.90 | $14.26 | 47,100 |
| 2006-08-15 | $12.93 | $14.29 | 79,800 |
| 2006-08-14 | $12.54 | $13.86 | 291,900 |
| 2006-08-11 | $12.67 | $14.00 | 126,300 |
| 2006-08-10 | $12.99 | $14.35 | 83,400 |
| 2006-08-09 | $13.12 | $14.50 | 131,100 |
| 2006-08-08 | $13.01 | $14.38 | 19,800 |
| 2006-08-07 | $13.24 | $14.64 | 74,100 |
| 2006-08-04 | $13.52 | $14.94 | 669,300 |
| 2006-08-03 | $13.27 | $14.67 | 197,100 |
| 2006-08-02 | $13.25 | $14.65 | 39,000 |
| 2006-08-01 | $12.86 | $14.22 | 40,500 |
| 2006-07-31 | $12.80 | $14.15 | 49,200 |
| 2006-07-28 | $12.92 | $14.28 | 62,700 |
| 2006-07-27 | $12.72 | $14.06 | 137,700 |
| 2006-07-26 | $12.72 | $14.06 | 42,000 |
| 2006-07-25 | $12.60 | $13.92 | 344,100 |
| 2006-07-24 | $12.43 | $13.74 | 514,800 |
| 2006-07-21 | $12.19 | $13.47 | 619,800 |
| 2006-07-20 | $12.28 | $13.57 | 47,400 |
| 2006-07-19 | $12.16 | $13.44 | 27,300 |
| 2006-07-18 | $11.76 | $13.00 | 57,600 |
| 2006-07-17 | $11.74 | $12.98 | 115,200 |
| 2006-07-14 | $12.03 | $13.30 | 114,600 |
| 2006-07-13 | $12.14 | $13.42 | 87,000 |
| 2006-07-12 | $12.61 | $13.94 | 29,700 |
| 2006-07-11 | $12.65 | $13.99 | 669,600 |
| 2006-07-10 | $12.18 | $13.46 | 24,600 |
| 2006-07-07 | $12.39 | $13.69 | 35,700 |
| 2006-07-06 | $12.37 | $13.67 | 15,000 |
| 2006-07-05 | $12.34 | $13.64 | 172,200 |
| 2006-07-03 | $12.10 | $13.37 | 13,800 |
| 2006-06-30 | $12.16 | $13.44 | 46,800 |
| 2006-06-29 | $12.17 | $13.45 | 48,000 |
| 2006-06-28 | $11.76 | $12.99 | 17,400 |
| 2006-06-27 | $11.55 | $12.77 | 27,900 |
| 2006-06-26 | $11.69 | $12.92 | 102,600 |
| 2006-06-23 | $11.78 | $13.02 | 19,800 |
| 2006-06-22 | $11.48 | $12.69 | 54,000 |
| 2006-06-21 | $11.69 | $12.92 | 21,600 |
| 2006-06-20 | $11.67 | $12.90 | 17,700 |
| 2006-06-19 | $11.67 | $12.90 | 14,700 |
| 2006-06-16 | $11.57 | $12.79 | 69,900 |
| 2006-06-15 | $12.10 | $13.37 | 74,400 |
| 2006-06-14 | $11.62 | $12.84 | 69,900 |
| 2006-06-13 | $11.46 | $12.67 | 140,700 |
| 2006-06-12 | $11.86 | $13.11 | 233,700 |
| 2006-06-09 | $12.30 | $13.59 | 43,200 |
| 2006-06-08 | $12.36 | $13.66 | 105,900 |
| 2006-06-07 | $13.16 | $14.55 | 354,000 |
| 2006-06-06 | $12.85 | $14.20 | 174,000 |
| 2006-06-05 | $13.00 | $14.36 | 116,700 |
| 2006-06-02 | $13.27 | $14.66 | 87,600 |
| 2006-06-01 | $13.17 | $14.55 | 321,600 |
| 2006-05-31 | $12.70 | $14.04 | 33,900 |
| 2006-05-30 | $12.28 | $13.57 | 29,400 |
| 2006-05-26 | $12.22 | $13.51 | 89,400 |
| 2006-05-25 | $12.04 | $13.30 | 69,300 |
| 2006-05-24 | $11.74 | $12.98 | 49,800 |
| 2006-05-23 | $12.67 | $13.68 | 133,800 |
| 2006-05-22 | $11.99 | $12.94 | 84,600 |
| 2006-05-19 | $12.51 | $13.51 | 47,100 |
| 2006-05-18 | $12.74 | $13.76 | 41,400 |
| 2006-05-17 | $12.87 | $13.89 | 67,800 |
| 2006-05-16 | $13.28 | $14.33 | 75,000 |
| 2006-05-15 | $12.98 | $14.01 | 188,100 |
| 2006-05-12 | $13.27 | $14.32 | 247,200 |
| 2006-05-11 | $13.44 | $14.51 | 247,800 |
| 2006-05-10 | $13.93 | $15.04 | 896,100 |
| 2006-05-09 | $13.78 | $14.88 | 90,600 |
| 2006-05-08 | $13.67 | $14.76 | 284,100 |
| 2006-05-05 | $13.20 | $14.25 | 477,600 |
| 2006-05-04 | $13.00 | $14.04 | 411,300 |
| 2006-05-03 | $11.61 | $12.54 | 21,000 |
| 2006-05-02 | $11.78 | $12.72 | 42,300 |
| 2006-05-01 | $11.50 | $12.41 | 36,600 |
| 2006-04-28 | $11.57 | $12.49 | 46,200 |
| 2006-04-27 | $11.26 | $12.16 | 139,500 |
| 2006-04-26 | $11.17 | $12.06 | 17,100 |
| 2006-04-25 | $11.28 | $12.18 | 22,500 |
| 2006-04-24 | $11.08 | $11.97 | 14,100 |
| 2006-04-21 | $10.93 | $11.80 | 327,900 |
| 2006-04-20 | $11.10 | $11.98 | 15,900 |
| 2006-04-19 | $11.32 | $12.22 | 10,200 |
| 2006-04-18 | $11.17 | $12.06 | 321,000 |
| 2006-04-17 | $11.31 | $12.21 | 13,800 |
| 2006-04-13 | $11.10 | $11.98 | 12,600 |
| 2006-04-12 | $10.89 | $11.76 | 8,700 |
| 2006-04-11 | $11.19 | $12.08 | 17,700 |
| 2006-04-10 | $11.23 | $12.13 | 18,900 |
| 2006-04-07 | $11.36 | $12.27 | 20,700 |
| 2006-04-06 | $11.27 | $12.16 | 19,800 |
| 2006-04-05 | $11.41 | $12.32 | 20,700 |
| 2006-04-04 | $11.25 | $12.15 | 23,100 |
| 2006-04-03 | $11.05 | $11.93 | 17,700 |
| 2006-03-31 | $10.81 | $11.67 | 30,000 |
| 2006-03-30 | $11.06 | $11.94 | 8,700 |
| 2006-03-29 | $10.81 | $11.67 | 45,300 |
| 2006-03-28 | $10.89 | $11.76 | 38,400 |
| 2006-03-27 | $10.99 | $11.87 | 12,600 |
| 2006-03-24 | $11.16 | $12.05 | 43,200 |
| 2006-03-23 | $10.94 | $11.81 | 297,600 |
| 2006-03-22 | $11.09 | $11.97 | 93,300 |
| 2006-03-21 | $10.91 | $11.78 | 10,800 |
| 2006-03-20 | $11.18 | $12.07 | 126,900 |
| 2006-03-17 | $11.23 | $12.12 | 22,800 |
| 2006-03-16 | $11.31 | $12.21 | 26,700 |
| 2006-03-15 | $11.12 | $12.00 | 170,100 |
| 2006-03-14 | $10.80 | $11.66 | 12,900 |
| 2006-03-13 | $10.77 | $11.63 | 71,400 |
| 2006-03-10 | $10.75 | $11.61 | 22,500 |
| 2006-03-09 | $10.55 | $11.39 | 12,300 |
| 2006-03-08 | $10.48 | $11.32 | 12,300 |
| 2006-03-07 | $10.52 | $11.36 | 9,600 |
| 2006-03-06 | $10.76 | $11.62 | 19,500 |
| 2006-03-03 | $10.95 | $11.82 | 11,100 |
| 2006-03-02 | $10.88 | $11.75 | 7,200 |
| 2006-03-01 | $10.92 | $11.79 | 310,200 |
| 2006-02-28 | $10.86 | $11.73 | 89,400 |
| 2006-02-27 | $10.78 | $11.64 | 8,400 |
| 2006-02-24 | $10.74 | $11.59 | 24,900 |
| 2006-02-23 | $10.70 | $11.56 | 52,200 |
| 2006-02-22 | $10.51 | $11.35 | 11,700 |
| 2006-02-21 | $10.39 | $11.22 | 11,700 |
| 2006-02-17 | $10.45 | $11.28 | 19,800 |
| 2006-02-16 | $10.59 | $11.43 | 4,800 |
| 2006-02-15 | $10.08 | $10.88 | 21,600 |
| 2006-02-14 | $9.95 | $10.74 | 15,600 |
| 2006-02-13 | $9.85 | $10.63 | 21,000 |
| 2006-02-10 | $10.31 | $11.13 | 13,800 |
| 2006-02-09 | $10.39 | $11.22 | 22,800 |
| 2006-02-08 | $10.39 | $11.22 | 14,700 |
| 2006-02-07 | $10.33 | $11.16 | 19,500 |
| 2006-02-06 | $10.17 | $10.98 | 52,800 |
| 2006-02-03 | $10.26 | $11.08 | 7,500 |
| 2006-02-02 | $10.14 | $10.95 | 11,400 |
| 2006-02-01 | $10.13 | $10.94 | 15,300 |
| 2006-01-31 | $10.09 | $10.89 | 15,900 |
| 2006-01-30 | $10.03 | $10.83 | 6,900 |
| 2006-01-27 | $10.10 | $10.90 | 16,800 |
| 2006-01-26 | $10.26 | $11.07 | 13,200 |
| 2006-01-25 | $10.02 | $10.81 | 28,800 |
| 2006-01-24 | $9.83 | $10.62 | 15,300 |
| 2006-01-23 | $9.97 | $10.76 | 18,300 |
| 2006-01-20 | $10.02 | $10.81 | 40,500 |
| 2006-01-19 | $10.24 | $11.06 | 50,400 |
| 2006-01-18 | $9.65 | $10.42 | 28,800 |
| 2006-01-17 | $9.75 | $10.53 | 12,600 |
| 2006-01-13 | $9.82 | $10.60 | 13,500 |
| 2006-01-12 | $10.03 | $10.83 | 19,200 |
| 2006-01-11 | $10.17 | $10.98 | 18,600 |
| 2006-01-10 | $10.08 | $10.88 | 12,300 |
| 2006-01-09 | $10.25 | $11.07 | 11,700 |
| 2006-01-06 | $10.47 | $11.30 | 13,800 |
| 2006-01-05 | $10.37 | $11.19 | 27,300 |
| 2006-01-04 | $10.37 | $11.19 | 23,700 |
| 2006-01-03 | $10.08 | $10.89 | 186,600 |