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
- 1986-04-03 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $9.34 | $9.63 | 260,900 | — | — |
| 2006-12-28 | $9.33 | $9.62 | 408,100 | — | — |
| 2006-12-27 | $9.21 | $9.50 | 189,800 | — | — |
| 2006-12-26 | $9.23 | $9.52 | 266,100 | — | — |
| 2006-12-22 | $9.21 | $9.50 | 261,300 | — | — |
| 2006-12-21 | $9.07 | $9.35 | 375,200 | — | — |
| 2006-12-20 | $9.13 | $9.41 | 452,900 | — | — |
| 2006-12-19 | $9.24 | $9.53 | 591,100 | — | — |
| 2006-12-18 | $9.07 | $9.35 | 725,500 | — | — |
| 2006-12-15 | $9.24 | $9.53 | 870,400 | — | — |
| 2006-12-14 | $9.45 | $9.74 | 240,700 | — | — |
| 2006-12-13 | $9.47 | $9.76 | 265,400 | — | — |
| 2006-12-12 | $9.56 | $9.86 | 590,000 | — | — |
| 2006-12-11 | $9.52 | $9.81 | 553,300 | — | — |
| 2006-12-08 | $9.50 | $9.79 | 552,100 | — | — |
| 2006-12-07 | $9.56 | $9.86 | 597,800 | — | — |
| 2006-12-06 | $9.55 | $9.85 | 838,300 | — | — |
| 2006-12-05 | $9.61 | $9.91 | 811,600 | — | — |
| 2006-12-04 | $9.71 | $10.01 | 687,900 | — | — |
| 2006-12-01 | $9.78 | $10.08 | 774,000 | — | — |
| 2006-11-30 | $9.84 | $10.14 | 3,693,600 | — | — |
| 2006-11-29 | $10.01 | $10.32 | 709,300 | — | — |
| 2006-11-28 | $10.28 | $10.60 | 1,787,600 | — | — |
| 2006-11-27 | $10.28 | $10.60 | 1,987,400 | — | — |
| 2006-11-24 | $9.73 | $10.03 | 531,400 | — | — |
| 2006-11-22 | $9.37 | $9.66 | 506,100 | — | — |
| 2006-11-21 | $9.23 | $9.52 | 321,600 | — | — |
| 2006-11-20 | $9.04 | $9.32 | 427,600 | — | — |
| 2006-11-17 | $9.01 | $9.29 | 421,700 | — | — |
| 2006-11-16 | $9.05 | $9.33 | 502,600 | — | — |
| 2006-11-15 | $9.17 | $9.45 | 397,900 | — | — |
| 2006-11-14 | $9.12 | $9.40 | 487,200 | — | — |
| 2006-11-13 | $9.19 | $9.47 | 935,800 | — | — |
| 2006-11-10 | $9.15 | $9.43 | 359,200 | — | — |
| 2006-11-09 | $9.09 | $9.37 | 547,300 | — | — |
| 2006-11-08 | $8.72 | $8.99 | 448,200 | — | — |
| 2006-11-07 | $8.83 | $9.10 | 215,300 | — | — |
| 2006-11-06 | $8.83 | $9.10 | 426,100 | — | — |
| 2006-11-03 | $8.87 | $9.14 | 313,100 | — | — |
| 2006-11-02 | $8.86 | $9.13 | 838,500 | — | — |
| 2006-11-01 | $8.71 | $8.98 | 459,400 | — | — |
| 2006-10-31 | $8.49 | $8.75 | 723,500 | — | — |
| 2006-10-30 | $8.45 | $8.71 | 397,800 | — | — |
| 2006-10-27 | $8.36 | $8.62 | 257,100 | — | — |
| 2006-10-26 | $8.36 | $8.61 | 314,000 | — | — |
| 2006-10-25 | $8.28 | $8.53 | 663,200 | — | — |
| 2006-10-24 | $8.20 | $8.44 | 600,300 | — | — |
| 2006-10-23 | $8.17 | $8.41 | 406,000 | — | — |
| 2006-10-20 | $8.38 | $8.63 | 326,400 | — | — |
| 2006-10-19 | $8.56 | $8.81 | 231,800 | — | — |
| 2006-10-18 | $8.39 | $8.64 | 185,300 | — | — |
| 2006-10-17 | $8.34 | $8.59 | 220,200 | — | — |
| 2006-10-16 | $8.42 | $8.67 | 344,400 | — | — |
| 2006-10-13 | $8.35 | $8.60 | 282,100 | — | — |
| 2006-10-12 | $8.12 | $8.36 | 232,300 | — | — |
| 2006-10-11 | $8.06 | $8.30 | 169,800 | — | — |
| 2006-10-10 | $8.07 | $8.31 | 181,200 | — | — |
| 2006-10-09 | $8.12 | $8.36 | 145,200 | — | — |
| 2006-10-06 | $8.09 | $8.33 | 345,700 | — | — |
| 2006-10-05 | $8.14 | $8.38 | 263,800 | — | — |
| 2006-10-04 | $8.00 | $8.24 | 457,000 | — | — |
| 2006-10-03 | $8.07 | $8.31 | 624,700 | — | — |
| 2006-10-02 | $8.30 | $8.55 | 306,400 | — | — |
| 2006-09-29 | $8.41 | $8.66 | 234,400 | — | — |
| 2006-09-28 | $8.49 | $8.74 | 654,800 | — | — |
| 2006-09-27 | $8.41 | $8.66 | 327,200 | — | — |
| 2006-09-26 | $8.20 | $8.44 | 242,700 | — | — |
| 2006-09-25 | $8.10 | $8.34 | 228,200 | — | — |
| 2006-09-22 | $8.09 | $8.33 | 469,200 | — | — |
| 2006-09-21 | $8.07 | $8.31 | 711,900 | — | — |
| 2006-09-20 | $7.88 | $8.11 | 670,700 | — | — |
| 2006-09-19 | $7.97 | $8.21 | 583,600 | — | — |
| 2006-09-18 | $8.22 | $8.46 | 350,500 | — | — |
| 2006-09-15 | $8.15 | $8.39 | 601,700 | — | — |
| 2006-09-14 | $8.02 | $8.26 | 426,500 | — | — |
| 2006-09-13 | $8.35 | $8.60 | 443,000 | — | — |
| 2006-09-12 | $8.18 | $8.42 | 466,700 | — | — |
| 2006-09-11 | $8.20 | $8.44 | 1,303,700 | — | — |
| 2006-09-08 | $8.77 | $9.03 | 329,900 | — | — |
| 2006-09-07 | $8.94 | $9.21 | 630,700 | — | — |
| 2006-09-06 | $9.18 | $9.45 | 385,200 | — | — |
| 2006-09-05 | $9.17 | $9.44 | 339,100 | — | — |
| 2006-09-01 | $9.06 | $9.33 | 276,600 | — | — |
| 2006-08-31 | $9.03 | $9.30 | 281,400 | — | — |
| 2006-08-30 | $8.82 | $9.08 | 313,700 | — | — |
| 2006-08-29 | $8.84 | $9.10 | 284,800 | — | — |
| 2006-08-28 | $8.81 | $9.07 | 267,500 | — | — |
| 2006-08-25 | $8.95 | $9.22 | 201,900 | — | — |
| 2006-08-24 | $8.92 | $9.19 | 354,100 | — | — |
| 2006-08-23 | $9.07 | $9.34 | 222,900 | — | — |
| 2006-08-22 | $9.06 | $9.33 | 218,800 | — | — |
| 2006-08-21 | $9.10 | $9.37 | 235,000 | — | — |
| 2006-08-18 | $8.82 | $9.08 | 220,500 | — | — |
| 2006-08-17 | $8.81 | $9.07 | 370,600 | — | — |
| 2006-08-16 | $8.94 | $9.21 | 304,900 | — | — |
| 2006-08-15 | $8.89 | $9.15 | 146,900 | — | — |
| 2006-08-14 | $8.88 | $9.14 | 217,600 | — | — |
| 2006-08-11 | $8.99 | $9.26 | 407,900 | — | — |
| 2006-08-10 | $8.97 | $9.24 | 327,500 | — | — |
| 2006-08-09 | $9.09 | $9.36 | 459,600 | — | — |
| 2006-08-08 | $9.16 | $9.43 | 218,300 | — | — |
| 2006-08-07 | $9.19 | $9.46 | 244,700 | — | — |
| 2006-08-04 | $9.17 | $9.44 | 524,700 | — | — |
| 2006-08-03 | $9.07 | $9.34 | 261,400 | — | — |
| 2006-08-02 | $9.10 | $9.37 | 565,500 | — | — |
| 2006-08-01 | $8.93 | $9.20 | 707,300 | — | — |
| 2006-07-31 | $8.72 | $8.98 | 301,400 | — | — |
| 2006-07-28 | $8.74 | $9.00 | 304,000 | — | — |
| 2006-07-27 | $8.74 | $9.00 | 411,700 | — | — |
| 2006-07-26 | $8.68 | $8.94 | 353,100 | — | — |
| 2006-07-25 | $8.58 | $8.84 | 382,100 | — | — |
| 2006-07-24 | $8.50 | $8.75 | 408,400 | — | — |
| 2006-07-21 | $8.53 | $8.78 | 952,800 | — | — |
| 2006-07-20 | $8.83 | $9.09 | 242,900 | — | — |
| 2006-07-19 | $8.97 | $9.24 | 531,900 | — | — |
| 2006-07-18 | $8.87 | $9.13 | 593,100 | — | — |
| 2006-07-17 | $9.20 | $9.47 | 689,600 | — | — |
| 2006-07-14 | $9.50 | $9.78 | 581,000 | — | — |
| 2006-07-13 | $9.23 | $9.50 | 334,400 | — | — |
| 2006-07-12 | $9.07 | $9.34 | 391,800 | — | — |
| 2006-07-11 | $8.98 | $9.25 | 428,400 | — | — |
| 2006-07-10 | $8.65 | $8.91 | 252,300 | — | — |
| 2006-07-07 | $8.83 | $9.09 | 257,200 | — | — |
| 2006-07-06 | $9.07 | $9.34 | 322,200 | — | — |
| 2006-07-05 | $8.92 | $9.19 | 601,100 | — | — |
| 2006-07-03 | $8.84 | $9.10 | 276,500 | — | — |
| 2006-06-30 | $8.60 | $8.86 | 694,900 | — | — |
| 2006-06-29 | $8.70 | $8.96 | 365,700 | — | — |
| 2006-06-28 | $8.23 | $8.47 | 311,100 | — | — |
| 2006-06-27 | $8.23 | $8.47 | 293,100 | — | — |
| 2006-06-26 | $8.29 | $8.54 | 370,700 | — | — |
| 2006-06-23 | $8.47 | $8.72 | 373,400 | — | — |
| 2006-06-22 | $8.52 | $8.77 | 413,200 | — | — |
| 2006-06-21 | $8.66 | $8.92 | 482,800 | — | — |
| 2006-06-20 | $8.61 | $8.87 | 530,600 | — | — |
| 2006-06-19 | $8.19 | $8.43 | 719,600 | — | — |
| 2006-06-16 | $8.47 | $8.72 | 553,000 | — | — |
| 2006-06-15 | $8.53 | $8.78 | 774,300 | — | — |
| 2006-06-14 | $8.02 | $8.26 | 1,601,300 | — | — |
| 2006-06-13 | $7.90 | $8.13 | 2,094,300 | — | — |
| 2006-06-12 | $8.28 | $8.53 | 890,800 | — | — |
| 2006-06-09 | $8.78 | $9.04 | 550,100 | — | — |
| 2006-06-08 | $8.88 | $9.14 | 697,700 | — | — |
| 2006-06-07 | $9.15 | $9.42 | 868,700 | — | — |
| 2006-06-06 | $8.80 | $9.06 | 753,700 | — | — |
| 2006-06-05 | $9.11 | $9.38 | 487,200 | — | — |
| 2006-06-02 | $9.28 | $9.56 | 418,400 | — | — |
| 2006-06-01 | $9.22 | $9.49 | 972,000 | — | — |
| 2006-05-31 | $9.36 | $9.64 | 671,700 | — | — |
| 2006-05-30 | $9.46 | $9.74 | 756,900 | — | — |
| 2006-05-26 | $9.03 | $9.30 | 482,400 | — | — |
| 2006-05-25 | $9.12 | $9.39 | 544,700 | — | — |
| 2006-05-24 | $8.86 | $9.12 | 822,000 | — | — |
| 2006-05-23 | $9.34 | $9.62 | 1,089,500 | — | — |
| 2006-05-22 | $8.90 | $9.16 | 1,066,800 | — | — |
| 2006-05-19 | $9.03 | $9.30 | 2,061,500 | — | — |
| 2006-05-18 | $9.22 | $9.49 | 969,800 | — | — |
| 2006-05-17 | $9.30 | $9.58 | 919,300 | — | — |
| 2006-05-16 | $9.39 | $9.67 | 1,067,400 | — | — |
| 2006-05-15 | $9.36 | $9.64 | 1,685,400 | — | — |
| 2006-05-12 | $9.93 | $10.23 | 1,346,900 | — | — |
| 2006-05-11 | $10.32 | $10.63 | 987,200 | — | — |
| 2006-05-10 | $10.25 | $10.55 | 1,054,800 | — | — |
| 2006-05-09 | $10.30 | $10.61 | 1,229,600 | — | — |
| 2006-05-08 | $10.04 | $10.34 | 1,099,200 | — | — |
| 2006-05-05 | $10.19 | $10.49 | 1,090,600 | — | — |
| 2006-05-04 | $10.10 | $10.40 | 1,669,000 | — | — |
| 2006-05-03 | $9.67 | $9.96 | 2,376,100 | — | — |
| 2006-05-02 | $9.48 | $9.76 | 1,098,500 | — | — |
| 2006-05-01 | $9.07 | $9.34 | 1,056,000 | — | — |
| 2006-04-28 | $9.13 | $9.40 | 2,178,400 | — | — |
| 2006-04-27 | $9.15 | $9.42 | 576,900 | — | — |
| 2006-04-26 | $9.46 | $9.74 | 722,700 | — | — |
| 2006-04-25 | $9.49 | $9.77 | 877,600 | — | — |
| 2006-04-24 | $9.29 | $9.57 | 1,088,400 | — | — |
| 2006-04-21 | $9.65 | $9.94 | 1,330,900 | — | — |
| 2006-04-20 | $9.09 | $9.36 | 2,054,300 | — | — |
| 2006-04-19 | $9.86 | $10.15 | 1,316,500 | — | — |
| 2006-04-18 | $9.55 | $9.83 | 898,500 | — | — |
| 2006-04-17 | $9.31 | $9.59 | 960,100 | — | — |
| 2006-04-13 | $8.87 | $9.13 | 695,600 | — | — |
| 2006-04-12 | $8.85 | $9.11 | 577,200 | — | — |
| 2006-04-11 | $8.64 | $8.90 | 1,101,200 | — | — |
| 2006-04-10 | $8.91 | $9.17 | 850,800 | — | — |
| 2006-04-07 | $8.72 | $8.98 | 895,600 | — | — |
| 2006-04-06 | $8.63 | $8.89 | 1,013,100 | — | — |
| 2006-04-05 | $8.34 | $8.59 | 711,700 | — | — |
| 2006-04-04 | $8.13 | $8.37 | 589,400 | — | — |
| 2006-04-03 | $8.04 | $8.28 | 1,245,700 | — | — |
| 2006-03-31 | $7.95 | $8.19 | 1,364,700 | — | — |
| 2006-03-30 | $7.97 | $8.21 | 950,400 | — | — |
| 2006-03-29 | $7.80 | $8.03 | 572,000 | — | — |
| 2006-03-28 | $7.68 | $7.91 | 615,400 | — | — |
| 2006-03-27 | $7.76 | $7.99 | 834,600 | — | — |
| 2006-03-24 | $7.75 | $7.98 | 556,600 | — | — |
| 2006-03-23 | $7.70 | $7.93 | 696,300 | — | — |
| 2006-03-22 | $7.82 | $8.05 | 303,600 | — | — |
| 2006-03-21 | $7.67 | $7.90 | 415,800 | — | — |
| 2006-03-20 | $7.77 | $8.00 | 300,800 | — | — |
| 2006-03-17 | $7.88 | $8.11 | 199,200 | — | — |
| 2006-03-16 | $7.90 | $8.13 | 535,500 | — | — |
| 2006-03-15 | $7.87 | $8.10 | 336,900 | — | — |
| 2006-03-14 | $7.75 | $7.98 | 485,800 | — | — |
| 2006-03-13 | $7.67 | $7.90 | 409,600 | — | — |
| 2006-03-10 | $7.62 | $7.85 | 424,000 | — | — |
| 2006-03-09 | $7.63 | $7.86 | 377,900 | — | — |
| 2006-03-08 | $7.57 | $7.80 | 775,800 | — | — |
| 2006-03-07 | $7.73 | $7.96 | 441,700 | — | — |
| 2006-03-06 | $7.85 | $8.08 | 783,900 | — | — |
| 2006-03-03 | $7.96 | $8.20 | 528,500 | — | — |
| 2006-03-02 | $7.95 | $8.19 | 604,700 | — | — |
| 2006-03-01 | $7.68 | $7.91 | 398,600 | — | — |
| 2006-02-28 | $7.74 | $7.97 | 443,100 | — | — |
| 2006-02-27 | $7.58 | $7.81 | 580,200 | — | — |
| 2006-02-24 | $7.63 | $7.86 | 314,600 | — | — |
| 2006-02-23 | $7.49 | $7.71 | 284,200 | — | — |
| 2006-02-22 | $7.57 | $7.80 | 449,500 | — | — |
| 2006-02-21 | $7.58 | $7.81 | 656,500 | — | — |
| 2006-02-17 | $7.42 | $7.64 | 508,800 | — | — |
| 2006-02-16 | $7.41 | $7.63 | 481,000 | — | — |
| 2006-02-15 | $7.17 | $7.38 | 509,000 | — | — |
| 2006-02-14 | $7.27 | $7.49 | 446,100 | — | — |
| 2006-02-13 | $7.07 | $7.28 | 1,013,600 | — | — |
| 2006-02-10 | $7.36 | $7.58 | 692,800 | — | — |
| 2006-02-09 | $7.71 | $7.94 | 670,900 | — | — |
| 2006-02-08 | $7.36 | $7.58 | 693,100 | — | — |
| 2006-02-07 | $7.28 | $7.50 | 1,250,100 | — | — |
| 2006-02-06 | $7.69 | $7.92 | 409,800 | — | — |
| 2006-02-03 | $7.71 | $7.94 | 401,100 | — | — |
| 2006-02-02 | $7.78 | $8.01 | 673,700 | — | — |
| 2006-02-01 | $7.66 | $7.89 | 532,100 | — | — |
| 2006-01-31 | $7.66 | $7.89 | 987,900 | — | — |
| 2006-01-30 | $7.56 | $7.78 | 595,400 | — | — |
| 2006-01-27 | $7.48 | $7.70 | 730,400 | — | — |
| 2006-01-26 | $7.36 | $7.58 | 823,900 | — | — |
| 2006-01-25 | $7.26 | $7.48 | 522,400 | — | — |
| 2006-01-24 | $7.19 | $7.40 | 475,100 | — | — |
| 2006-01-23 | $7.29 | $7.51 | 443,900 | — | — |
| 2006-01-20 | $7.21 | $7.42 | 482,100 | — | — |
| 2006-01-19 | $7.40 | $7.62 | 640,000 | — | — |
| 2006-01-18 | $7.01 | $7.22 | 656,000 | — | — |
| 2006-01-17 | $7.31 | $7.53 | 1,075,500 | — | — |
| 2006-01-13 | $7.32 | $7.54 | 719,300 | — | — |
| 2006-01-12 | $7.14 | $7.35 | 394,100 | — | — |
| 2006-01-11 | $7.15 | $7.36 | 472,000 | — | — |
| 2006-01-10 | $7.10 | $7.31 | 469,500 | — | — |
| 2006-01-09 | $7.15 | $7.36 | 625,000 | — | — |
| 2006-01-06 | $7.10 | $7.31 | 797,400 | — | — |
| 2006-01-05 | $6.88 | $7.08 | 747,300 | — | — |
| 2006-01-04 | $7.10 | $7.31 | 699,700 | — | — |
| 2006-01-03 | $7.09 | $7.30 | 1,086,500 | — | — |