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
- 1994-03-04 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 | $12.72 | $12.72 | 11,075 | — | — |
| 2006-12-28 | $12.40 | $12.40 | 27,350 | — | — |
| 2006-12-27 | $12.04 | $12.04 | 14,750 | — | — |
| 2006-12-26 | $11.20 | $11.20 | 2,650 | — | — |
| 2006-12-22 | $11.00 | $11.00 | 900 | — | — |
| 2006-12-21 | $11.92 | $11.92 | 32,875 | — | — |
| 2006-12-20 | $11.20 | $11.20 | 105,175 | — | — |
| 2006-12-19 | $9.80 | $9.80 | 18,700 | — | — |
| 2006-12-18 | $9.60 | $9.60 | 37,575 | — | — |
| 2006-12-15 | $9.00 | $9.00 | 38,550 | — | — |
| 2006-12-14 | $8.80 | $8.80 | 22,800 | — | — |
| 2006-12-13 | $8.84 | $8.84 | 6,925 | — | — |
| 2006-12-12 | $8.68 | $8.68 | 9,825 | — | — |
| 2006-12-11 | $8.80 | $8.80 | 4,700 | — | — |
| 2006-12-08 | $8.64 | $8.64 | 1,050 | — | — |
| 2006-12-07 | $8.60 | $8.60 | 1,850 | — | — |
| 2006-12-06 | $8.76 | $8.76 | 3,800 | — | — |
| 2006-12-05 | $8.56 | $8.56 | 3,825 | — | — |
| 2006-12-04 | $8.44 | $8.44 | 11,675 | — | — |
| 2006-12-01 | $8.80 | $8.80 | 14,750 | — | — |
| 2006-11-30 | $8.92 | $8.92 | 31,525 | — | — |
| 2006-11-29 | $8.40 | $8.40 | 2,525 | — | — |
| 2006-11-28 | $8.44 | $8.44 | 950 | — | — |
| 2006-11-27 | $8.60 | $8.60 | 4,825 | — | — |
| 2006-11-24 | $8.80 | $8.80 | 23,625 | — | — |
| 2006-11-22 | $8.64 | $8.64 | 5,575 | — | — |
| 2006-11-21 | $8.80 | $8.80 | 57,950 | — | — |
| 2006-11-20 | $8.28 | $8.28 | 3,500 | — | — |
| 2006-11-17 | $8.44 | $8.44 | 1,100 | — | — |
| 2006-11-16 | $8.60 | $8.60 | 7,425 | — | — |
| 2006-11-15 | $8.68 | $8.68 | 53,925 | — | — |
| 2006-11-14 | $8.12 | $8.12 | 65,950 | — | — |
| 2006-11-13 | $8.08 | $8.08 | 33,200 | — | — |
| 2006-11-10 | $8.16 | $8.16 | 7,250 | — | — |
| 2006-11-09 | $8.52 | $8.52 | 2,775 | — | — |
| 2006-11-08 | $8.80 | $8.80 | 17,250 | — | — |
| 2006-11-07 | $8.84 | $8.84 | 32,200 | — | — |
| 2006-11-06 | $8.80 | $8.80 | 37,425 | — | — |
| 2006-11-03 | $8.00 | $8.00 | 15,950 | — | — |
| 2006-11-02 | $8.08 | $8.08 | 6,450 | — | — |
| 2006-11-01 | $8.12 | $8.12 | 9,325 | — | — |
| 2006-10-31 | $8.20 | $8.20 | 8,475 | — | — |
| 2006-10-30 | $8.20 | $8.20 | 8,725 | — | — |
| 2006-10-27 | $8.12 | $8.12 | 8,100 | — | — |
| 2006-10-26 | $8.36 | $8.36 | 10,850 | — | — |
| 2006-10-25 | $8.24 | $8.24 | 27,250 | — | — |
| 2006-10-24 | $8.40 | $8.40 | 7,550 | — | — |
| 2006-10-23 | $8.40 | $8.40 | 2,825 | — | — |
| 2006-10-20 | $8.40 | $8.40 | 3,125 | — | — |
| 2006-10-19 | $8.40 | $8.40 | 25,100 | — | — |
| 2006-10-18 | $8.36 | $8.36 | 4,800 | — | — |
| 2006-10-17 | $8.40 | $8.40 | 12,050 | — | — |
| 2006-10-16 | $8.72 | $8.72 | 11,275 | — | — |
| 2006-10-13 | $8.72 | $8.72 | 7,050 | — | — |
| 2006-10-12 | $8.48 | $8.48 | 225 | — | — |
| 2006-10-11 | $8.60 | $8.60 | 50 | — | — |
| 2006-10-10 | $8.52 | $8.52 | 9,500 | — | — |
| 2006-10-09 | $8.56 | $8.56 | 10,600 | — | — |
| 2006-10-06 | $8.56 | $8.56 | 6,200 | — | — |
| 2006-10-05 | $8.28 | $8.28 | 5,100 | — | — |
| 2006-10-04 | $8.40 | $8.40 | 30,675 | — | — |
| 2006-10-03 | $8.80 | $8.80 | 163,325 | — | — |
| 2006-10-02 | $8.52 | $8.52 | 675 | — | — |
| 2006-09-29 | $8.60 | $8.60 | 8,625 | — | — |
| 2006-09-28 | $8.48 | $8.48 | 5,425 | — | — |
| 2006-09-27 | $8.44 | $8.44 | 0 | — | — |
| 2006-09-26 | $8.44 | $8.44 | 250 | — | — |
| 2006-09-25 | $8.64 | $8.64 | 1,350 | — | — |
| 2006-09-22 | $8.80 | $8.80 | 21,475 | — | — |
| 2006-09-21 | $8.80 | $8.80 | 36,700 | — | — |
| 2006-09-20 | $8.76 | $8.76 | 14,450 | — | — |
| 2006-09-19 | $8.76 | $8.76 | 44,775 | — | — |
| 2006-09-18 | $9.20 | $9.20 | 4,275 | — | — |
| 2006-09-15 | $9.00 | $9.00 | 2,225 | — | — |
| 2006-09-14 | $9.00 | $9.00 | 1,750 | — | — |
| 2006-09-13 | $8.60 | $8.60 | 2,175 | — | — |
| 2006-09-12 | $8.60 | $8.60 | 3,700 | — | — |
| 2006-09-11 | $8.40 | $8.40 | 4,500 | — | — |
| 2006-09-08 | $8.20 | $8.20 | 125 | — | — |
| 2006-09-07 | $8.00 | $8.00 | 7,800 | — | — |
| 2006-09-06 | $8.28 | $8.28 | 14,450 | — | — |
| 2006-09-05 | $8.40 | $8.40 | 5,225 | — | — |
| 2006-09-01 | $8.40 | $8.40 | 2,750 | — | — |
| 2006-08-31 | $8.40 | $8.40 | 750 | — | — |
| 2006-08-30 | $8.40 | $8.40 | 11,475 | — | — |
| 2006-08-29 | $8.36 | $8.36 | 525 | — | — |
| 2006-08-28 | $8.36 | $8.36 | 200 | — | — |
| 2006-08-25 | $8.40 | $8.40 | 900 | — | — |
| 2006-08-24 | $8.84 | $8.84 | 3,075 | — | — |
| 2006-08-23 | $8.92 | $8.92 | 3,750 | — | — |
| 2006-08-22 | $8.80 | $8.80 | 5,000 | — | — |
| 2006-08-21 | $8.72 | $8.72 | 5,400 | — | — |
| 2006-08-18 | $8.60 | $8.60 | 1,475 | — | — |
| 2006-08-17 | $8.60 | $8.60 | 3,475 | — | — |
| 2006-08-16 | $8.68 | $8.68 | 1,050 | — | — |
| 2006-08-15 | $8.76 | $8.76 | 1,100 | — | — |
| 2006-08-14 | $8.80 | $8.80 | 2,850 | — | — |
| 2006-08-11 | $9.00 | $9.00 | 0 | — | — |
| 2006-08-10 | $9.00 | $9.00 | 2,025 | — | — |
| 2006-08-09 | $9.00 | $9.00 | 1,250 | — | — |
| 2006-08-08 | $9.00 | $9.00 | 2,600 | — | — |
| 2006-08-07 | $9.04 | $9.04 | 525 | — | — |
| 2006-08-04 | $9.04 | $9.04 | 4,450 | — | — |
| 2006-08-03 | $9.04 | $9.04 | 1,575 | — | — |
| 2006-08-02 | $9.00 | $9.00 | 8,025 | — | — |
| 2006-08-01 | $9.16 | $9.16 | 2,775 | — | — |
| 2006-07-31 | $9.44 | $9.44 | 5,250 | — | — |
| 2006-07-28 | $9.40 | $9.40 | 3,675 | — | — |
| 2006-07-27 | $9.40 | $9.40 | 2,700 | — | — |
| 2006-07-26 | $9.20 | $9.20 | 6,800 | — | — |
| 2006-07-25 | $8.92 | $8.92 | 5,000 | — | — |
| 2006-07-24 | $8.92 | $8.92 | 800 | — | — |
| 2006-07-21 | $8.80 | $8.80 | 6,150 | — | — |
| 2006-07-20 | $9.12 | $9.12 | 5,200 | — | — |
| 2006-07-19 | $9.00 | $9.00 | 4,200 | — | — |
| 2006-07-18 | $8.84 | $8.84 | 4,225 | — | — |
| 2006-07-17 | $8.88 | $8.88 | 7,250 | — | — |
| 2006-07-14 | $8.56 | $8.56 | 1,075 | — | — |
| 2006-07-13 | $8.60 | $8.60 | 8,000 | — | — |
| 2006-07-12 | $8.60 | $8.60 | 11,900 | — | — |
| 2006-07-11 | $8.92 | $8.92 | 6,400 | — | — |
| 2006-07-10 | $8.60 | $8.60 | 250 | — | — |
| 2006-07-07 | $8.60 | $8.60 | 1,250 | — | — |
| 2006-07-06 | $8.60 | $8.60 | 7,625 | — | — |
| 2006-07-05 | $8.60 | $8.60 | 3,575 | — | — |
| 2006-07-03 | $8.80 | $8.80 | 0 | — | — |
| 2006-06-30 | $8.80 | $8.80 | 7,075 | — | — |
| 2006-06-29 | $8.48 | $8.48 | 2,600 | — | — |
| 2006-06-28 | $8.88 | $8.88 | 7,075 | — | — |
| 2006-06-27 | $8.60 | $8.60 | 4,650 | — | — |
| 2006-06-26 | $8.92 | $8.92 | 4,900 | — | — |
| 2006-06-23 | $9.00 | $9.00 | 7,175 | — | — |
| 2006-06-22 | $8.36 | $8.36 | 0 | — | — |
| 2006-06-21 | $8.36 | $8.36 | 0 | — | — |
| 2006-06-20 | $8.36 | $8.36 | 12,700 | — | — |
| 2006-06-19 | $8.40 | $8.40 | 3,950 | — | — |
| 2006-06-16 | $8.60 | $8.60 | 1,975 | — | — |
| 2006-06-15 | $8.40 | $8.40 | 4,975 | — | — |
| 2006-06-14 | $8.04 | $8.04 | 4,975 | — | — |
| 2006-06-13 | $8.16 | $8.16 | 2,250 | — | — |
| 2006-06-12 | $8.16 | $8.16 | 19,025 | — | — |
| 2006-06-09 | $8.12 | $8.12 | 15,075 | — | — |
| 2006-06-08 | $8.20 | $8.20 | 20,275 | — | — |
| 2006-06-07 | $8.60 | $8.60 | 14,500 | — | — |
| 2006-06-06 | $8.52 | $8.52 | 25,325 | — | — |
| 2006-06-05 | $8.60 | $8.60 | 16,075 | — | — |
| 2006-06-02 | $8.80 | $8.80 | 450 | — | — |
| 2006-06-01 | $8.88 | $8.88 | 10,550 | — | — |
| 2006-05-31 | $8.80 | $8.80 | 2,425 | — | — |
| 2006-05-30 | $8.88 | $8.88 | 2,850 | — | — |
| 2006-05-26 | $9.00 | $9.00 | 500 | — | — |
| 2006-05-25 | $9.00 | $9.00 | 10,550 | — | — |
| 2006-05-24 | $9.40 | $9.40 | 12,725 | — | — |
| 2006-05-23 | $8.80 | $8.80 | 2,975 | — | — |
| 2006-05-22 | $8.80 | $8.80 | 4,875 | — | — |
| 2006-05-19 | $9.20 | $9.20 | 12,150 | — | — |
| 2006-05-18 | $9.08 | $9.08 | 10,275 | — | — |
| 2006-05-17 | $8.20 | $8.20 | 7,125 | — | — |
| 2006-05-16 | $8.40 | $8.40 | 10,575 | — | — |
| 2006-05-15 | $8.20 | $8.20 | 3,425 | — | — |
| 2006-05-12 | $8.40 | $8.40 | 1,725 | — | — |
| 2006-05-11 | $8.24 | $8.24 | 2,750 | — | — |
| 2006-05-10 | $8.32 | $8.32 | 7,450 | — | — |
| 2006-05-09 | $8.40 | $8.40 | 23,350 | — | — |
| 2006-05-08 | $8.28 | $8.28 | 7,275 | — | — |
| 2006-05-05 | $8.24 | $8.24 | 6,000 | — | — |
| 2006-05-04 | $8.40 | $8.40 | 2,300 | — | — |
| 2006-05-03 | $8.56 | $8.56 | 1,625 | — | — |
| 2006-05-02 | $8.60 | $8.60 | 550 | — | — |
| 2006-05-01 | $8.72 | $8.72 | 16,150 | — | — |
| 2006-04-28 | $8.72 | $8.72 | 7,125 | — | — |
| 2006-04-27 | $8.40 | $8.40 | 18,100 | — | — |
| 2006-04-26 | $8.40 | $8.40 | 3,375 | — | — |
| 2006-04-25 | $8.40 | $8.40 | 5,975 | — | — |
| 2006-04-24 | $8.40 | $8.40 | 2,150 | — | — |
| 2006-04-21 | $8.40 | $8.40 | 375 | — | — |
| 2006-04-20 | $8.60 | $8.60 | 4,750 | — | — |
| 2006-04-19 | $8.32 | $8.32 | 18,000 | — | — |
| 2006-04-18 | $8.40 | $8.40 | 8,175 | — | — |
| 2006-04-17 | $8.60 | $8.60 | 750 | — | — |
| 2006-04-13 | $8.44 | $8.44 | 22,000 | — | — |
| 2006-04-12 | $8.80 | $8.80 | 11,150 | — | — |
| 2006-04-11 | $8.40 | $8.40 | 3,225 | — | — |
| 2006-04-10 | $8.80 | $8.80 | 3,750 | — | — |
| 2006-04-07 | $9.00 | $9.00 | 6,775 | — | — |
| 2006-04-06 | $8.96 | $8.96 | 15,750 | — | — |
| 2006-04-05 | $9.08 | $9.08 | 3,025 | — | — |
| 2006-04-04 | $9.08 | $9.08 | 9,225 | — | — |
| 2006-04-03 | $9.12 | $9.12 | 4,225 | — | — |
| 2006-03-31 | $9.20 | $9.20 | 46,250 | — | — |
| 2006-03-30 | $8.44 | $8.44 | 9,000 | — | — |
| 2006-03-29 | $8.52 | $8.52 | 700 | — | — |
| 2006-03-28 | $8.36 | $8.36 | 975 | — | — |
| 2006-03-27 | $8.20 | $8.20 | 19,500 | — | — |
| 2006-03-24 | $8.60 | $8.60 | 4,600 | — | — |
| 2006-03-23 | $8.40 | $8.40 | 10,625 | — | — |
| 2006-03-22 | $8.80 | $8.80 | 6,425 | — | — |
| 2006-03-21 | $8.40 | $8.40 | 675 | — | — |
| 2006-03-20 | $8.40 | $8.40 | 3,350 | — | — |
| 2006-03-17 | $8.60 | $8.60 | 10,375 | — | — |
| 2006-03-16 | $8.40 | $8.40 | 3,250 | — | — |
| 2006-03-15 | $8.60 | $8.60 | 4,625 | — | — |
| 2006-03-14 | $8.80 | $8.80 | 1,075 | — | — |
| 2006-03-13 | $8.64 | $8.64 | 23,675 | — | — |
| 2006-03-10 | $8.80 | $8.80 | 1,300 | — | — |
| 2006-03-09 | $8.80 | $8.80 | 12,200 | — | — |
| 2006-03-08 | $8.64 | $8.64 | 6,875 | — | — |
| 2006-03-07 | $8.72 | $8.72 | 8,575 | — | — |
| 2006-03-06 | $8.64 | $8.64 | 1,225 | — | — |
| 2006-03-03 | $8.60 | $8.60 | 9,325 | — | — |
| 2006-03-02 | $8.40 | $8.40 | 2,925 | — | — |
| 2006-03-01 | $8.72 | $8.72 | 5,050 | — | — |
| 2006-02-28 | $8.60 | $8.60 | 14,575 | — | — |
| 2006-02-27 | $8.72 | $8.72 | 31,625 | — | — |
| 2006-02-24 | $8.96 | $8.96 | 30,525 | — | — |
| 2006-02-23 | $8.20 | $8.20 | 13,300 | — | — |
| 2006-02-22 | $8.00 | $8.00 | 15,825 | — | — |
| 2006-02-21 | $8.00 | $8.00 | 16,825 | — | — |
| 2006-02-17 | $7.80 | $7.80 | 2,700 | — | — |
| 2006-02-16 | $7.96 | $7.96 | 29,700 | — | — |
| 2006-02-15 | $7.80 | $7.80 | 83,625 | — | — |
| 2006-02-14 | $7.80 | $7.80 | 111,700 | — | — |
| 2006-02-13 | $8.84 | $8.84 | 13,275 | — | — |
| 2006-02-10 | $8.60 | $8.60 | 1,650 | — | — |
| 2006-02-09 | $8.64 | $8.64 | 3,525 | — | — |
| 2006-02-08 | $8.44 | $8.44 | 3,225 | — | — |
| 2006-02-07 | $8.64 | $8.64 | 9,250 | — | — |
| 2006-02-06 | $8.44 | $8.44 | 1,725 | — | — |
| 2006-02-03 | $8.88 | $8.88 | 2,300 | — | — |
| 2006-02-02 | $8.48 | $8.48 | 18,425 | — | — |
| 2006-02-01 | $8.80 | $8.80 | 6,175 | — | — |
| 2006-01-31 | $8.80 | $8.80 | 2,275 | — | — |
| 2006-01-30 | $8.80 | $8.80 | 18,400 | — | — |
| 2006-01-27 | $9.12 | $9.12 | 2,175 | — | — |
| 2006-01-26 | $9.20 | $9.20 | 1,075 | — | — |
| 2006-01-25 | $9.16 | $9.16 | 3,100 | — | — |
| 2006-01-24 | $9.12 | $9.12 | 47,650 | — | — |
| 2006-01-23 | $9.20 | $9.20 | 5,150 | — | — |
| 2006-01-20 | $9.60 | $9.60 | 21,425 | — | — |
| 2006-01-19 | $9.32 | $9.32 | 13,275 | — | — |
| 2006-01-18 | $9.00 | $9.00 | 12,475 | — | — |
| 2006-01-17 | $8.80 | $8.80 | 11,975 | — | — |
| 2006-01-13 | $9.04 | $9.04 | 11,650 | — | — |
| 2006-01-12 | $9.24 | $9.24 | 10,025 | — | — |
| 2006-01-11 | $9.12 | $9.12 | 14,900 | — | — |
| 2006-01-10 | $9.12 | $9.12 | 2,325 | — | — |
| 2006-01-09 | $8.80 | $8.80 | 25,525 | — | — |
| 2006-01-06 | $8.72 | $8.72 | 15,050 | — | — |
| 2006-01-05 | $8.40 | $8.40 | 12,800 | — | — |
| 2006-01-04 | $8.24 | $8.24 | 15,575 | — | — |
| 2006-01-03 | $8.20 | $8.20 | 173,225 | — | — |