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 | $11.96 | $12.93 | 177,000 |
| 2006-12-28 | $11.81 | $12.77 | 192,000 |
| 2006-12-27 | $12.00 | $12.97 | 166,500 |
| 2006-12-26 | $11.98 | $12.95 | 79,500 |
| 2006-12-22 | $12.02 | $13.00 | 128,100 |
| 2006-12-21 | $11.96 | $12.94 | 200,700 |
| 2006-12-20 | $12.11 | $13.10 | 173,100 |
| 2006-12-19 | $11.87 | $12.83 | 199,800 |
| 2006-12-18 | $12.18 | $13.17 | 111,900 |
| 2006-12-15 | $12.31 | $13.31 | 66,900 |
| 2006-12-14 | $12.32 | $13.32 | 61,800 |
| 2006-12-13 | $12.11 | $13.09 | 128,400 |
| 2006-12-12 | $12.14 | $13.13 | 109,800 |
| 2006-12-11 | $12.05 | $13.03 | 154,200 |
| 2006-12-08 | $12.27 | $13.26 | 192,000 |
| 2006-12-07 | $12.26 | $13.26 | 89,400 |
| 2006-12-06 | $12.09 | $13.07 | 63,600 |
| 2006-12-05 | $12.03 | $13.01 | 110,100 |
| 2006-12-04 | $12.07 | $13.05 | 117,000 |
| 2006-12-01 | $11.97 | $12.94 | 152,700 |
| 2006-11-30 | $11.90 | $12.87 | 144,600 |
| 2006-11-29 | $11.77 | $12.73 | 160,200 |
| 2006-11-28 | $11.63 | $12.58 | 199,500 |
| 2006-11-27 | $11.25 | $12.16 | 196,800 |
| 2006-11-24 | $11.00 | $11.90 | 77,700 |
| 2006-11-22 | $11.01 | $11.90 | 164,100 |
| 2006-11-21 | $10.90 | $11.79 | 121,800 |
| 2006-11-20 | $10.87 | $11.75 | 119,100 |
| 2006-11-17 | $10.91 | $11.80 | 227,700 |
| 2006-11-16 | $11.32 | $12.24 | 143,700 |
| 2006-11-15 | $11.62 | $12.56 | 88,500 |
| 2006-11-14 | $11.93 | $12.90 | 127,200 |
| 2006-11-13 | $11.56 | $12.50 | 130,200 |
| 2006-11-10 | $11.48 | $12.41 | 95,700 |
| 2006-11-09 | $11.49 | $12.43 | 180,000 |
| 2006-11-08 | $11.95 | $12.92 | 155,100 |
| 2006-11-07 | $12.12 | $13.10 | 111,300 |
| 2006-11-06 | $12.17 | $13.16 | 94,200 |
| 2006-11-03 | $12.23 | $13.23 | 88,800 |
| 2006-11-02 | $12.32 | $13.32 | 115,500 |
| 2006-11-01 | $12.34 | $13.35 | 80,400 |
| 2006-10-31 | $12.46 | $13.47 | 107,700 |
| 2006-10-30 | $12.81 | $13.85 | 55,200 |
| 2006-10-27 | $12.81 | $13.85 | 93,000 |
| 2006-10-26 | $13.12 | $14.19 | 146,400 |
| 2006-10-25 | $13.13 | $14.20 | 113,400 |
| 2006-10-24 | $13.07 | $14.14 | 110,700 |
| 2006-10-23 | $12.95 | $14.00 | 79,200 |
| 2006-10-20 | $12.74 | $13.78 | 79,800 |
| 2006-10-19 | $12.68 | $13.71 | 106,800 |
| 2006-10-18 | $12.77 | $13.81 | 63,000 |
| 2006-10-17 | $12.90 | $13.94 | 81,300 |
| 2006-10-16 | $13.15 | $14.22 | 69,300 |
| 2006-10-13 | $13.00 | $14.06 | 124,200 |
| 2006-10-12 | $12.86 | $13.91 | 108,750 |
| 2006-10-11 | $12.71 | $13.74 | 48,000 |
| 2006-10-10 | $12.77 | $13.81 | 102,000 |
| 2006-10-09 | $12.73 | $13.77 | 112,500 |
| 2006-10-06 | $12.85 | $13.89 | 89,250 |
| 2006-10-05 | $12.83 | $13.88 | 156,000 |
| 2006-10-04 | $12.48 | $13.49 | 99,000 |
| 2006-10-03 | $12.31 | $13.31 | 127,500 |
| 2006-10-02 | $12.21 | $13.20 | 71,250 |
| 2006-09-29 | $12.12 | $13.10 | 79,500 |
| 2006-09-28 | $12.31 | $13.31 | 74,250 |
| 2006-09-27 | $12.16 | $13.15 | 118,500 |
| 2006-09-26 | $11.75 | $12.71 | 150,750 |
| 2006-09-25 | $11.80 | $12.71 | 137,250 |
| 2006-09-22 | $11.62 | $12.52 | 88,500 |
| 2006-09-21 | $11.92 | $12.84 | 73,500 |
| 2006-09-20 | $11.98 | $12.91 | 78,000 |
| 2006-09-19 | $11.97 | $12.90 | 55,500 |
| 2006-09-18 | $12.13 | $13.07 | 78,750 |
| 2006-09-15 | $12.12 | $13.06 | 39,000 |
| 2006-09-14 | $11.92 | $12.84 | 78,750 |
| 2006-09-13 | $11.73 | $12.64 | 85,500 |
| 2006-09-12 | $11.85 | $12.76 | 102,000 |
| 2006-09-11 | $12.03 | $12.96 | 135,000 |
| 2006-09-08 | $12.19 | $13.13 | 36,750 |
| 2006-09-07 | $12.17 | $13.11 | 126,750 |
| 2006-09-06 | $12.31 | $13.26 | 79,500 |
| 2006-09-05 | $12.43 | $13.39 | 181,500 |
| 2006-09-01 | $12.41 | $13.37 | 62,250 |
| 2006-08-31 | $12.23 | $13.18 | 144,750 |
| 2006-08-30 | $12.36 | $13.32 | 65,250 |
| 2006-08-29 | $12.47 | $13.43 | 451,500 |
| 2006-08-28 | $12.41 | $13.37 | 94,500 |
| 2006-08-25 | $12.50 | $13.47 | 70,500 |
| 2006-08-24 | $12.71 | $13.69 | 107,250 |
| 2006-08-23 | $12.61 | $13.59 | 66,000 |
| 2006-08-22 | $12.82 | $13.81 | 65,250 |
| 2006-08-21 | $12.74 | $13.72 | 51,750 |
| 2006-08-18 | $12.90 | $13.90 | 157,500 |
| 2006-08-17 | $12.74 | $13.73 | 118,500 |
| 2006-08-16 | $13.07 | $14.08 | 90,000 |
| 2006-08-15 | $12.93 | $13.93 | 233,250 |
| 2006-08-14 | $12.35 | $13.31 | 68,250 |
| 2006-08-11 | $12.31 | $13.26 | 47,250 |
| 2006-08-10 | $12.42 | $13.38 | 52,500 |
| 2006-08-09 | $12.27 | $13.22 | 48,000 |
| 2006-08-08 | $12.35 | $13.31 | 97,500 |
| 2006-08-07 | $12.45 | $13.42 | 67,500 |
| 2006-08-04 | $12.70 | $13.68 | 73,500 |
| 2006-08-03 | $12.60 | $13.58 | 39,000 |
| 2006-08-02 | $12.73 | $13.72 | 44,250 |
| 2006-08-01 | $12.46 | $13.43 | 48,000 |
| 2006-07-31 | $12.85 | $13.85 | 38,250 |
| 2006-07-28 | $12.92 | $13.92 | 129,750 |
| 2006-07-27 | $12.36 | $13.32 | 55,500 |
| 2006-07-26 | $12.20 | $13.14 | 204,750 |
| 2006-07-25 | $12.50 | $13.47 | 114,000 |
| 2006-07-24 | $12.38 | $13.34 | 94,500 |
| 2006-07-21 | $11.93 | $12.85 | 35,250 |
| 2006-07-20 | $11.97 | $12.89 | 50,250 |
| 2006-07-19 | $12.08 | $13.01 | 75,750 |
| 2006-07-18 | $11.83 | $12.74 | 78,750 |
| 2006-07-17 | $11.83 | $12.75 | 182,250 |
| 2006-07-14 | $11.98 | $12.91 | 1,721,250 |
| 2006-07-13 | $12.28 | $13.23 | 163,500 |
| 2006-07-12 | $12.34 | $13.29 | 72,750 |
| 2006-07-11 | $12.79 | $13.78 | 133,500 |
| 2006-07-10 | $12.51 | $13.48 | 62,250 |
| 2006-07-07 | $12.27 | $13.22 | 107,250 |
| 2006-07-06 | $12.22 | $13.16 | 362,250 |
| 2006-07-05 | $12.23 | $13.18 | 482,250 |
| 2006-07-03 | $12.43 | $13.40 | 87,000 |
| 2006-06-30 | $12.41 | $13.36 | 340,500 |
| 2006-06-29 | $12.37 | $13.33 | 387,750 |
| 2006-06-28 | $11.81 | $12.72 | 161,250 |
| 2006-06-27 | $11.61 | $12.51 | 208,500 |
| 2006-06-26 | $11.80 | $12.71 | 105,000 |
| 2006-06-23 | $11.57 | $12.47 | 135,000 |
| 2006-06-22 | $11.41 | $12.29 | 120,750 |
| 2006-06-21 | $11.27 | $12.14 | 266,250 |
| 2006-06-20 | $11.20 | $12.07 | 89,250 |
| 2006-06-19 | $11.11 | $11.97 | 122,250 |
| 2006-06-16 | $10.93 | $11.77 | 588,000 |
| 2006-06-15 | $11.15 | $12.02 | 206,250 |
| 2006-06-14 | $10.71 | $11.54 | 465,750 |
| 2006-06-13 | $10.76 | $11.59 | 131,250 |
| 2006-06-12 | $11.02 | $11.87 | 103,500 |
| 2006-06-09 | $11.07 | $11.93 | 92,250 |
| 2006-06-08 | $10.97 | $11.82 | 210,000 |
| 2006-06-07 | $11.32 | $12.20 | 177,000 |
| 2006-06-06 | $11.60 | $12.49 | 439,500 |
| 2006-06-05 | $12.03 | $12.96 | 140,250 |
| 2006-06-02 | $12.40 | $13.36 | 199,500 |
| 2006-06-01 | $12.04 | $12.97 | 165,000 |
| 2006-05-31 | $11.86 | $12.78 | 99,000 |
| 2006-05-30 | $12.32 | $13.28 | 125,250 |
| 2006-05-26 | $12.31 | $13.26 | 107,250 |
| 2006-05-25 | $12.12 | $13.06 | 98,250 |
| 2006-05-24 | $12.19 | $13.14 | 227,250 |
| 2006-05-23 | $11.90 | $12.82 | 162,000 |
| 2006-05-22 | $12.07 | $13.01 | 255,000 |
| 2006-05-19 | $13.01 | $14.02 | 277,500 |
| 2006-05-18 | $12.37 | $13.33 | 163,500 |
| 2006-05-17 | $12.64 | $13.62 | 198,750 |
| 2006-05-16 | $12.99 | $14.00 | 311,250 |
| 2006-05-15 | $13.32 | $14.35 | 109,500 |
| 2006-05-12 | $13.19 | $14.21 | 178,500 |
| 2006-05-11 | $13.43 | $14.46 | 175,500 |
| 2006-05-10 | $13.88 | $14.95 | 125,250 |
| 2006-05-09 | $14.16 | $15.25 | 115,500 |
| 2006-05-08 | $14.01 | $15.10 | 98,250 |
| 2006-05-05 | $13.89 | $14.96 | 114,750 |
| 2006-05-04 | $13.60 | $14.65 | 134,250 |
| 2006-05-03 | $13.53 | $14.58 | 120,000 |
| 2006-05-02 | $13.59 | $14.64 | 290,250 |
| 2006-05-01 | $13.34 | $14.37 | 102,000 |
| 2006-04-28 | $13.36 | $14.39 | 106,500 |
| 2006-04-27 | $13.38 | $14.41 | 165,000 |
| 2006-04-26 | $13.55 | $14.60 | 123,000 |
| 2006-04-25 | $13.35 | $14.38 | 87,750 |
| 2006-04-24 | $13.36 | $14.39 | 185,250 |
| 2006-04-21 | $13.59 | $14.64 | 300,750 |
| 2006-04-20 | $13.26 | $14.29 | 190,500 |
| 2006-04-19 | $13.61 | $14.66 | 265,500 |
| 2006-04-18 | $13.49 | $14.53 | 165,750 |
| 2006-04-17 | $12.84 | $13.83 | 160,500 |
| 2006-04-13 | $12.95 | $13.96 | 230,250 |
| 2006-04-12 | $13.21 | $14.23 | 135,750 |
| 2006-04-11 | $13.40 | $14.44 | 108,750 |
| 2006-04-10 | $13.41 | $14.45 | 122,250 |
| 2006-04-07 | $13.45 | $14.49 | 209,250 |
| 2006-04-06 | $13.40 | $14.44 | 117,750 |
| 2006-04-05 | $13.34 | $14.38 | 349,500 |
| 2006-04-04 | $13.54 | $14.59 | 114,750 |
| 2006-04-03 | $13.56 | $14.61 | 258,750 |
| 2006-03-31 | $13.14 | $14.15 | 72,000 |
| 2006-03-30 | $13.19 | $14.21 | 204,000 |
| 2006-03-29 | $12.94 | $13.94 | 153,000 |
| 2006-03-28 | $12.61 | $13.59 | 220,500 |
| 2006-03-27 | $12.82 | $13.72 | 176,250 |
| 2006-03-24 | $12.96 | $13.87 | 144,750 |
| 2006-03-23 | $12.77 | $13.67 | 126,000 |
| 2006-03-22 | $12.94 | $13.84 | 254,250 |
| 2006-03-21 | $12.96 | $13.87 | 233,250 |
| 2006-03-20 | $13.17 | $14.10 | 246,750 |
| 2006-03-17 | $13.05 | $13.97 | 132,750 |
| 2006-03-16 | $12.69 | $13.59 | 230,250 |
| 2006-03-15 | $12.93 | $13.83 | 249,750 |
| 2006-03-14 | $12.88 | $13.78 | 162,000 |
| 2006-03-13 | $12.83 | $13.73 | 277,500 |
| 2006-03-10 | $12.36 | $13.23 | 180,750 |
| 2006-03-09 | $12.50 | $13.38 | 153,000 |
| 2006-03-08 | $12.48 | $13.36 | 147,000 |
| 2006-03-07 | $12.56 | $13.44 | 294,750 |
| 2006-03-06 | $12.73 | $13.62 | 228,000 |
| 2006-03-03 | $13.05 | $13.97 | 182,250 |
| 2006-03-02 | $13.17 | $14.09 | 235,500 |
| 2006-03-01 | $13.51 | $14.46 | 611,250 |
| 2006-02-28 | $13.53 | $14.48 | 232,500 |
| 2006-02-27 | $13.51 | $14.46 | 186,750 |
| 2006-02-24 | $12.97 | $13.88 | 233,250 |
| 2006-02-23 | $12.38 | $13.25 | 408,000 |
| 2006-02-22 | $12.39 | $13.26 | 204,750 |
| 2006-02-21 | $12.11 | $12.96 | 104,250 |
| 2006-02-17 | $12.13 | $12.99 | 237,750 |
| 2006-02-16 | $12.22 | $13.08 | 164,250 |
| 2006-02-15 | $12.28 | $13.14 | 126,750 |
| 2006-02-14 | $12.33 | $13.20 | 213,750 |
| 2006-02-13 | $12.04 | $12.88 | 146,250 |
| 2006-02-10 | $12.01 | $12.85 | 114,750 |
| 2006-02-09 | $12.02 | $12.87 | 408,750 |
| 2006-02-08 | $12.05 | $12.90 | 130,500 |
| 2006-02-07 | $12.15 | $13.00 | 119,250 |
| 2006-02-06 | $12.54 | $13.42 | 251,250 |
| 2006-02-03 | $12.55 | $13.43 | 99,000 |
| 2006-02-02 | $12.69 | $13.58 | 158,250 |
| 2006-02-01 | $12.80 | $13.70 | 97,500 |
| 2006-01-31 | $12.79 | $13.69 | 190,500 |
| 2006-01-30 | $12.76 | $13.66 | 193,500 |
| 2006-01-27 | $12.38 | $13.25 | 273,000 |
| 2006-01-26 | $11.91 | $12.74 | 263,250 |
| 2006-01-25 | $11.58 | $12.39 | 146,250 |
| 2006-01-24 | $11.81 | $12.64 | 185,250 |
| 2006-01-23 | $11.57 | $12.38 | 180,750 |
| 2006-01-20 | $11.30 | $12.09 | 217,500 |
| 2006-01-19 | $11.57 | $12.39 | 238,500 |
| 2006-01-18 | $11.27 | $12.06 | 289,500 |
| 2006-01-17 | $11.60 | $12.41 | 248,250 |
| 2006-01-13 | $12.05 | $12.89 | 136,500 |
| 2006-01-12 | $11.91 | $12.74 | 122,250 |
| 2006-01-11 | $11.86 | $12.69 | 178,500 |
| 2006-01-10 | $11.76 | $12.59 | 183,750 |
| 2006-01-09 | $11.90 | $12.74 | 199,500 |
| 2006-01-06 | $11.80 | $12.63 | 186,750 |
| 2006-01-05 | $11.71 | $12.53 | 186,000 |
| 2006-01-04 | $11.85 | $12.68 | 186,000 |
| 2006-01-03 | $11.73 | $12.55 | 324,750 |