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
- 2004-05-27 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 | $8.79 | $8.79 | 156,600 | — | — |
| 2006-12-28 | $8.89 | $8.89 | 117,700 | — | — |
| 2006-12-27 | $9.08 | $9.08 | 149,000 | — | — |
| 2006-12-26 | $9.06 | $9.06 | 73,600 | — | — |
| 2006-12-22 | $8.92 | $8.92 | 42,600 | — | — |
| 2006-12-21 | $9.00 | $9.00 | 88,300 | — | — |
| 2006-12-20 | $8.98 | $8.98 | 86,400 | — | — |
| 2006-12-19 | $8.92 | $8.92 | 125,700 | — | — |
| 2006-12-18 | $9.26 | $9.26 | 220,400 | — | — |
| 2006-12-15 | $9.16 | $9.16 | 194,400 | — | — |
| 2006-12-14 | $9.25 | $9.25 | 142,200 | — | — |
| 2006-12-13 | $9.15 | $9.15 | 232,600 | — | — |
| 2006-12-12 | $8.76 | $8.76 | 110,700 | — | — |
| 2006-12-11 | $8.97 | $8.97 | 113,300 | — | — |
| 2006-12-08 | $8.96 | $8.96 | 84,600 | — | — |
| 2006-12-07 | $9.00 | $9.00 | 111,100 | — | — |
| 2006-12-06 | $9.07 | $9.07 | 101,600 | — | — |
| 2006-12-05 | $9.12 | $9.12 | 114,800 | — | — |
| 2006-12-04 | $9.19 | $9.19 | 82,400 | — | — |
| 2006-12-01 | $9.29 | $9.29 | 91,200 | — | — |
| 2006-11-30 | $9.36 | $9.36 | 158,100 | — | — |
| 2006-11-29 | $9.18 | $9.18 | 235,600 | — | — |
| 2006-11-28 | $8.98 | $8.98 | 125,500 | — | — |
| 2006-11-27 | $9.04 | $9.04 | 155,100 | — | — |
| 2006-11-24 | $9.30 | $9.30 | 41,600 | — | — |
| 2006-11-22 | $9.32 | $9.32 | 134,100 | — | — |
| 2006-11-21 | $9.74 | $9.74 | 66,600 | — | — |
| 2006-11-20 | $9.80 | $9.80 | 75,600 | — | — |
| 2006-11-17 | $9.74 | $9.74 | 98,800 | — | — |
| 2006-11-16 | $9.84 | $9.84 | 77,100 | — | — |
| 2006-11-15 | $9.80 | $9.80 | 100,000 | — | — |
| 2006-11-14 | $9.60 | $9.60 | 129,500 | — | — |
| 2006-11-13 | $9.19 | $9.19 | 248,000 | — | — |
| 2006-11-10 | $9.29 | $9.29 | 222,800 | — | — |
| 2006-11-09 | $9.45 | $9.45 | 193,400 | — | — |
| 2006-11-08 | $9.76 | $9.76 | 137,700 | — | — |
| 2006-11-07 | $9.93 | $9.93 | 272,600 | — | — |
| 2006-11-06 | $10.40 | $10.40 | 235,000 | — | — |
| 2006-11-03 | $9.83 | $9.83 | 174,000 | — | — |
| 2006-11-02 | $9.30 | $9.30 | 176,100 | — | — |
| 2006-11-01 | $9.17 | $9.17 | 127,400 | — | — |
| 2006-10-31 | $9.48 | $9.48 | 95,500 | — | — |
| 2006-10-30 | $9.45 | $9.45 | 113,700 | — | — |
| 2006-10-27 | $9.57 | $9.57 | 414,700 | — | — |
| 2006-10-26 | $9.67 | $9.67 | 158,600 | — | — |
| 2006-10-25 | $9.35 | $9.35 | 146,800 | — | — |
| 2006-10-24 | $9.50 | $9.50 | 137,000 | — | — |
| 2006-10-23 | $9.80 | $9.80 | 121,000 | — | — |
| 2006-10-20 | $10.04 | $10.04 | 127,200 | — | — |
| 2006-10-19 | $10.40 | $10.40 | 103,600 | — | — |
| 2006-10-18 | $10.41 | $10.41 | 169,100 | — | — |
| 2006-10-17 | $10.20 | $10.20 | 191,100 | — | — |
| 2006-10-16 | $10.01 | $10.01 | 228,800 | — | — |
| 2006-10-13 | $10.10 | $10.10 | 310,300 | — | — |
| 2006-10-12 | $9.81 | $9.81 | 195,900 | — | — |
| 2006-10-11 | $9.33 | $9.33 | 113,800 | — | — |
| 2006-10-10 | $9.51 | $9.51 | 139,500 | — | — |
| 2006-10-09 | $9.27 | $9.27 | 244,100 | — | — |
| 2006-10-06 | $8.85 | $8.85 | 88,700 | — | — |
| 2006-10-05 | $8.97 | $8.97 | 204,300 | — | — |
| 2006-10-04 | $8.65 | $8.65 | 103,700 | — | — |
| 2006-10-03 | $8.37 | $8.37 | 130,700 | — | — |
| 2006-10-02 | $8.34 | $8.34 | 122,000 | — | — |
| 2006-09-29 | $8.64 | $8.64 | 122,300 | — | — |
| 2006-09-28 | $8.63 | $8.63 | 144,900 | — | — |
| 2006-09-27 | $8.57 | $8.57 | 120,100 | — | — |
| 2006-09-26 | $8.38 | $8.38 | 88,300 | — | — |
| 2006-09-25 | $8.20 | $8.20 | 179,500 | — | — |
| 2006-09-22 | $7.88 | $7.88 | 142,100 | — | — |
| 2006-09-21 | $8.05 | $8.05 | 72,700 | — | — |
| 2006-09-20 | $8.22 | $8.22 | 72,000 | — | — |
| 2006-09-19 | $8.02 | $8.02 | 325,000 | — | — |
| 2006-09-18 | $8.44 | $8.44 | 201,000 | — | — |
| 2006-09-15 | $8.63 | $8.63 | 309,900 | — | — |
| 2006-09-14 | $8.52 | $8.52 | 210,900 | — | — |
| 2006-09-13 | $8.38 | $8.38 | 171,600 | — | — |
| 2006-09-12 | $8.33 | $8.33 | 204,400 | — | — |
| 2006-09-11 | $7.98 | $7.98 | 157,900 | — | — |
| 2006-09-08 | $7.72 | $7.72 | 339,800 | — | — |
| 2006-09-07 | $8.00 | $8.00 | 366,300 | — | — |
| 2006-09-06 | $7.96 | $7.96 | 352,000 | — | — |
| 2006-09-05 | $7.81 | $7.81 | 269,000 | — | — |
| 2006-09-01 | $8.36 | $8.36 | 107,100 | — | — |
| 2006-08-31 | $8.66 | $8.66 | 145,100 | — | — |
| 2006-08-30 | $8.63 | $8.63 | 247,700 | — | — |
| 2006-08-29 | $8.33 | $8.33 | 145,900 | — | — |
| 2006-08-28 | $8.05 | $8.05 | 163,700 | — | — |
| 2006-08-25 | $8.55 | $8.55 | 242,600 | — | — |
| 2006-08-24 | $8.15 | $8.15 | 252,900 | — | — |
| 2006-08-23 | $7.71 | $7.71 | 211,700 | — | — |
| 2006-08-22 | $7.40 | $7.40 | 228,500 | — | — |
| 2006-08-21 | $7.30 | $7.30 | 325,900 | — | — |
| 2006-08-18 | $7.58 | $7.58 | 381,700 | — | — |
| 2006-08-17 | $7.35 | $7.35 | 582,800 | — | — |
| 2006-08-16 | $6.90 | $6.90 | 750,400 | — | — |
| 2006-08-15 | $6.32 | $6.32 | 655,600 | — | — |
| 2006-08-14 | $5.49 | $5.49 | 216,800 | — | — |
| 2006-08-11 | $5.39 | $5.39 | 152,700 | — | — |
| 2006-08-10 | $5.26 | $5.26 | 354,100 | — | — |
| 2006-08-09 | $5.56 | $5.56 | 333,100 | — | — |
| 2006-08-08 | $6.03 | $6.03 | 293,500 | — | — |
| 2006-08-07 | $5.92 | $5.92 | 186,800 | — | — |
| 2006-08-04 | $5.80 | $5.80 | 331,300 | — | — |
| 2006-08-03 | $6.19 | $6.19 | 176,400 | — | — |
| 2006-08-02 | $6.32 | $6.32 | 106,800 | — | — |
| 2006-08-01 | $6.20 | $6.20 | 81,600 | — | — |
| 2006-07-31 | $6.43 | $6.43 | 113,300 | — | — |
| 2006-07-28 | $6.63 | $6.63 | 81,200 | — | — |
| 2006-07-27 | $6.53 | $6.53 | 127,700 | — | — |
| 2006-07-26 | $6.63 | $6.63 | 121,800 | — | — |
| 2006-07-25 | $6.77 | $6.77 | 109,400 | — | — |
| 2006-07-24 | $6.84 | $6.84 | 195,000 | — | — |
| 2006-07-21 | $6.49 | $6.49 | 233,700 | — | — |
| 2006-07-20 | $6.33 | $6.33 | 288,700 | — | — |
| 2006-07-19 | $6.55 | $6.55 | 298,300 | — | — |
| 2006-07-18 | $6.46 | $6.46 | 330,100 | — | — |
| 2006-07-17 | $6.77 | $6.77 | 452,500 | — | — |
| 2006-07-14 | $7.52 | $7.52 | 180,500 | — | — |
| 2006-07-13 | $7.69 | $7.69 | 325,000 | — | — |
| 2006-07-12 | $8.39 | $8.39 | 177,800 | — | — |
| 2006-07-11 | $8.56 | $8.56 | 187,900 | — | — |
| 2006-07-10 | $8.22 | $8.22 | 199,300 | — | — |
| 2006-07-07 | $8.07 | $8.07 | 167,200 | — | — |
| 2006-07-06 | $8.42 | $8.42 | 76,900 | — | — |
| 2006-07-05 | $8.35 | $8.35 | 92,700 | — | — |
| 2006-07-03 | $8.60 | $8.60 | 47,800 | — | — |
| 2006-06-30 | $8.44 | $8.44 | 528,200 | — | — |
| 2006-06-29 | $8.18 | $8.18 | 223,300 | — | — |
| 2006-06-28 | $7.78 | $7.78 | 166,600 | — | — |
| 2006-06-27 | $7.62 | $7.62 | 271,500 | — | — |
| 2006-06-26 | $8.17 | $8.17 | 176,700 | — | — |
| 2006-06-23 | $7.97 | $7.97 | 198,800 | — | — |
| 2006-06-22 | $8.12 | $8.12 | 146,000 | — | — |
| 2006-06-21 | $8.41 | $8.41 | 297,900 | — | — |
| 2006-06-20 | $8.39 | $8.39 | 172,800 | — | — |
| 2006-06-19 | $8.58 | $8.58 | 170,000 | — | — |
| 2006-06-16 | $8.87 | $8.87 | 604,300 | — | — |
| 2006-06-15 | $9.17 | $9.17 | 204,800 | — | — |
| 2006-06-14 | $8.73 | $8.73 | 162,800 | — | — |
| 2006-06-13 | $8.58 | $8.58 | 263,300 | — | — |
| 2006-06-12 | $9.04 | $9.04 | 150,100 | — | — |
| 2006-06-09 | $9.15 | $9.15 | 175,600 | — | — |
| 2006-06-08 | $9.22 | $9.22 | 298,700 | — | — |
| 2006-06-07 | $9.83 | $9.83 | 235,400 | — | — |
| 2006-06-06 | $9.94 | $9.94 | 194,600 | — | — |
| 2006-06-05 | $9.97 | $9.97 | 199,700 | — | — |
| 2006-06-02 | $10.35 | $10.35 | 96,800 | — | — |
| 2006-06-01 | $10.41 | $10.41 | 157,500 | — | — |
| 2006-05-31 | $10.36 | $10.36 | 432,900 | — | — |
| 2006-05-30 | $10.26 | $10.26 | 218,500 | — | — |
| 2006-05-26 | $10.49 | $10.49 | 364,500 | — | — |
| 2006-05-25 | $10.39 | $10.39 | 235,900 | — | — |
| 2006-05-24 | $9.81 | $9.81 | 227,800 | — | — |
| 2006-05-23 | $9.88 | $9.88 | 206,400 | — | — |
| 2006-05-22 | $10.33 | $10.33 | 278,000 | — | — |
| 2006-05-19 | $10.24 | $10.24 | 858,800 | — | — |
| 2006-05-18 | $10.59 | $10.59 | 220,500 | — | — |
| 2006-05-17 | $10.61 | $10.61 | 317,800 | — | — |
| 2006-05-16 | $11.04 | $11.04 | 234,900 | — | — |
| 2006-05-15 | $11.35 | $11.35 | 427,100 | — | — |
| 2006-05-12 | $10.86 | $10.86 | 310,100 | — | — |
| 2006-05-11 | $11.13 | $11.13 | 577,900 | — | — |
| 2006-05-10 | $11.59 | $11.59 | 248,900 | — | — |
| 2006-05-09 | $11.85 | $11.85 | 142,800 | — | — |
| 2006-05-08 | $11.98 | $11.98 | 204,300 | — | — |
| 2006-05-05 | $12.02 | $12.02 | 544,800 | — | — |
| 2006-05-04 | $11.78 | $11.78 | 200,400 | — | — |
| 2006-05-03 | $11.90 | $11.90 | 177,800 | — | — |
| 2006-05-02 | $11.86 | $11.86 | 307,200 | — | — |
| 2006-05-01 | $11.90 | $11.90 | 523,200 | — | — |
| 2006-04-28 | $11.57 | $11.57 | 2,481,900 | — | — |
| 2006-04-27 | $12.72 | $12.72 | 851,400 | — | — |
| 2006-04-26 | $13.55 | $13.55 | 381,700 | — | — |
| 2006-04-25 | $14.15 | $14.15 | 186,100 | — | — |
| 2006-04-24 | $14.14 | $14.14 | 405,300 | — | — |
| 2006-04-21 | $15.16 | $15.16 | 195,300 | — | — |
| 2006-04-20 | $15.11 | $15.11 | 188,300 | — | — |
| 2006-04-19 | $15.28 | $15.28 | 227,000 | — | — |
| 2006-04-18 | $15.15 | $15.15 | 156,000 | — | — |
| 2006-04-17 | $14.90 | $14.90 | 192,100 | — | — |
| 2006-04-13 | $14.90 | $14.90 | 145,800 | — | — |
| 2006-04-12 | $14.91 | $14.91 | 179,600 | — | — |
| 2006-04-11 | $14.71 | $14.71 | 475,100 | — | — |
| 2006-04-10 | $15.26 | $15.26 | 180,100 | — | — |
| 2006-04-07 | $15.24 | $15.24 | 257,000 | — | — |
| 2006-04-06 | $15.80 | $15.80 | 247,100 | — | — |
| 2006-04-05 | $16.13 | $16.13 | 317,100 | — | — |
| 2006-04-04 | $15.93 | $15.93 | 391,100 | — | — |
| 2006-04-03 | $15.57 | $15.57 | 344,400 | — | — |
| 2006-03-31 | $15.98 | $15.98 | 251,300 | — | — |
| 2006-03-30 | $15.70 | $15.70 | 594,000 | — | — |
| 2006-03-29 | $15.70 | $15.70 | 401,200 | — | — |
| 2006-03-28 | $14.90 | $14.90 | 555,900 | — | — |
| 2006-03-27 | $14.58 | $14.58 | 385,000 | — | — |
| 2006-03-24 | $14.81 | $14.81 | 1,547,200 | — | — |
| 2006-03-23 | $15.58 | $15.58 | 326,400 | — | — |
| 2006-03-22 | $15.62 | $15.62 | 438,300 | — | — |
| 2006-03-21 | $15.46 | $15.46 | 579,300 | — | — |
| 2006-03-20 | $14.96 | $14.96 | 1,381,100 | — | — |
| 2006-03-17 | $16.34 | $16.34 | 1,154,500 | — | — |
| 2006-03-16 | $17.80 | $17.80 | 653,000 | — | — |
| 2006-03-15 | $16.86 | $16.86 | 754,200 | — | — |
| 2006-03-14 | $16.35 | $16.35 | 940,200 | — | — |
| 2006-03-13 | $15.37 | $15.37 | 704,000 | — | — |
| 2006-03-10 | $15.24 | $15.24 | 260,800 | — | — |
| 2006-03-09 | $14.83 | $14.83 | 407,900 | — | — |
| 2006-03-08 | $14.65 | $14.65 | 520,900 | — | — |
| 2006-03-07 | $14.81 | $14.81 | 269,500 | — | — |
| 2006-03-06 | $14.99 | $14.99 | 447,400 | — | — |
| 2006-03-03 | $15.23 | $15.23 | 402,700 | — | — |
| 2006-03-02 | $14.81 | $14.81 | 616,400 | — | — |
| 2006-03-01 | $14.63 | $14.63 | 524,600 | — | — |
| 2006-02-28 | $14.97 | $14.97 | 380,500 | — | — |
| 2006-02-27 | $14.73 | $14.73 | 266,700 | — | — |
| 2006-02-24 | $14.74 | $14.74 | 149,200 | — | — |
| 2006-02-23 | $14.74 | $14.74 | 205,000 | — | — |
| 2006-02-22 | $14.76 | $14.76 | 187,700 | — | — |
| 2006-02-21 | $14.83 | $14.83 | 246,100 | — | — |
| 2006-02-17 | $15.09 | $15.09 | 346,500 | — | — |
| 2006-02-16 | $14.88 | $14.88 | 383,700 | — | — |
| 2006-02-15 | $15.12 | $15.12 | 506,900 | — | — |
| 2006-02-14 | $15.43 | $15.43 | 673,900 | — | — |
| 2006-02-13 | $14.72 | $14.72 | 396,000 | — | — |
| 2006-02-10 | $14.49 | $14.49 | 566,500 | — | — |
| 2006-02-09 | $14.01 | $14.01 | 421,300 | — | — |
| 2006-02-08 | $13.76 | $13.76 | 373,900 | — | — |
| 2006-02-07 | $13.57 | $13.57 | 506,600 | — | — |
| 2006-02-06 | $13.81 | $13.81 | 795,200 | — | — |
| 2006-02-03 | $14.33 | $14.33 | 1,421,000 | — | — |
| 2006-02-02 | $15.40 | $15.40 | 2,916,400 | — | — |
| 2006-02-01 | $14.45 | $14.45 | 2,708,400 | — | — |
| 2006-01-31 | $13.05 | $13.05 | 9,334,000 | — | — |
| 2006-01-30 | $10.29 | $10.29 | 267,900 | — | — |
| 2006-01-27 | $10.24 | $10.24 | 82,600 | — | — |
| 2006-01-26 | $10.55 | $10.55 | 59,500 | — | — |
| 2006-01-25 | $10.91 | $10.91 | 139,700 | — | — |
| 2006-01-24 | $10.09 | $10.09 | 37,200 | — | — |
| 2006-01-23 | $9.93 | $9.93 | 46,000 | — | — |
| 2006-01-20 | $10.39 | $10.39 | 65,700 | — | — |
| 2006-01-19 | $10.86 | $10.86 | 87,500 | — | — |
| 2006-01-18 | $10.77 | $10.77 | 102,300 | — | — |
| 2006-01-17 | $10.74 | $10.74 | 68,700 | — | — |
| 2006-01-13 | $10.71 | $10.71 | 134,300 | — | — |
| 2006-01-12 | $10.71 | $10.71 | 90,700 | — | — |
| 2006-01-11 | $10.80 | $10.80 | 79,400 | — | — |
| 2006-01-10 | $10.99 | $10.99 | 19,400 | — | — |
| 2006-01-09 | $10.69 | $10.69 | 123,200 | — | — |
| 2006-01-06 | $10.46 | $10.46 | 238,900 | — | — |
| 2006-01-05 | $10.01 | $10.01 | 38,900 | — | — |
| 2006-01-04 | $9.97 | $9.97 | 54,300 | — | — |
| 2006-01-03 | $9.99 | $9.99 | 122,600 | — | — |