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
- 2003-05-02 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 | $8.33 | $8.33 | 3,000 | — | — |
| 2006-12-28 | $8.39 | $8.39 | 500 | — | — |
| 2006-12-27 | $8.25 | $8.25 | 2,000 | — | — |
| 2006-12-26 | $8.06 | $8.06 | 0 | — | — |
| 2006-12-22 | $8.06 | $8.06 | 3,000 | — | — |
| 2006-12-21 | $7.70 | $7.70 | 21,400 | — | — |
| 2006-12-20 | $7.98 | $7.98 | 100 | — | — |
| 2006-12-19 | $8.01 | $8.01 | 12,800 | — | — |
| 2006-12-18 | $7.77 | $7.77 | 6,700 | — | — |
| 2006-12-15 | $8.34 | $8.34 | 3,000 | — | — |
| 2006-12-14 | $8.43 | $8.43 | 28,900 | — | — |
| 2006-12-13 | $8.36 | $8.36 | 5,000 | — | — |
| 2006-12-12 | $8.48 | $8.48 | 39,200 | — | — |
| 2006-12-11 | $8.87 | $8.87 | 0 | — | — |
| 2006-12-08 | $8.87 | $8.87 | 0 | — | — |
| 2006-12-07 | $8.87 | $8.87 | 8,700 | — | — |
| 2006-12-06 | $9.07 | $9.07 | 300 | — | — |
| 2006-12-05 | $8.99 | $8.99 | 32,700 | — | — |
| 2006-12-04 | $9.08 | $9.08 | 3,900 | — | — |
| 2006-12-01 | $8.78 | $8.78 | 1,000 | — | — |
| 2006-11-30 | $9.00 | $9.00 | 36,700 | — | — |
| 2006-11-29 | $8.57 | $8.57 | 0 | — | — |
| 2006-11-28 | $8.57 | $8.57 | 46,000 | — | — |
| 2006-11-27 | $8.58 | $8.58 | 1,700 | — | — |
| 2006-11-24 | $8.87 | $8.87 | 0 | — | — |
| 2006-11-22 | $8.87 | $8.87 | 1,000 | — | — |
| 2006-11-21 | $8.54 | $8.54 | 60,300 | — | — |
| 2006-11-20 | $8.15 | $8.15 | 79,300 | — | — |
| 2006-11-17 | $7.89 | $7.89 | 52,000 | — | — |
| 2006-11-16 | $8.44 | $8.44 | 8,100 | — | — |
| 2006-11-15 | $8.61 | $8.61 | 62,100 | — | — |
| 2006-11-14 | $8.81 | $8.81 | 1,400 | — | — |
| 2006-11-13 | $9.46 | $9.46 | 0 | — | — |
| 2006-11-10 | $9.46 | $9.46 | 2,800 | — | — |
| 2006-11-09 | $9.45 | $9.45 | 10,600 | — | — |
| 2006-11-08 | $8.53 | $8.53 | 1,400 | — | — |
| 2006-11-07 | $8.56 | $8.56 | 8,700 | — | — |
| 2006-11-06 | $8.54 | $8.54 | 2,900 | — | — |
| 2006-11-03 | $8.09 | $8.09 | 1,000 | — | — |
| 2006-11-02 | $7.94 | $7.94 | 3,200 | — | — |
| 2006-11-01 | $8.12 | $8.12 | 1,000 | — | — |
| 2006-10-31 | $8.22 | $8.22 | 500 | — | — |
| 2006-10-30 | $8.20 | $8.20 | 2,000 | — | — |
| 2006-10-27 | $8.21 | $8.21 | 14,100 | — | — |
| 2006-10-26 | $8.20 | $8.20 | 4,700 | — | — |
| 2006-10-25 | $8.19 | $8.19 | 2,900 | — | — |
| 2006-10-24 | $8.18 | $8.18 | 2,800 | — | — |
| 2006-10-23 | $7.83 | $7.83 | 700 | — | — |
| 2006-10-20 | $8.01 | $8.01 | 0 | — | — |
| 2006-10-19 | $8.01 | $8.01 | 1,000 | — | — |
| 2006-10-18 | $7.98 | $7.98 | 0 | — | — |
| 2006-10-17 | $7.98 | $7.98 | 1,000 | — | — |
| 2006-10-16 | $7.92 | $7.92 | 300 | — | — |
| 2006-10-13 | $7.84 | $7.84 | 1,700 | — | — |
| 2006-10-12 | $7.60 | $7.60 | 1,000 | — | — |
| 2006-10-11 | $7.44 | $7.44 | 3,300 | — | — |
| 2006-10-10 | $7.40 | $7.40 | 300 | — | — |
| 2006-10-09 | $7.57 | $7.57 | 0 | — | — |
| 2006-10-06 | $7.57 | $7.57 | 0 | — | — |
| 2006-10-05 | $7.57 | $7.57 | 2,700 | — | — |
| 2006-10-04 | $6.94 | $6.94 | 10,300 | — | — |
| 2006-10-03 | $7.60 | $7.60 | 8,600 | — | — |
| 2006-10-02 | $8.26 | $8.26 | 0 | — | — |
| 2006-09-29 | $8.26 | $8.26 | 800 | — | — |
| 2006-09-28 | $8.10 | $8.10 | 0 | — | — |
| 2006-09-27 | $8.10 | $8.10 | 2,700 | — | — |
| 2006-09-26 | $7.66 | $7.66 | 1,300 | — | — |
| 2006-09-25 | $7.53 | $7.53 | 33,000 | — | — |
| 2006-09-22 | $7.70 | $7.70 | 0 | — | — |
| 2006-09-21 | $7.70 | $7.70 | 3,000 | — | — |
| 2006-09-20 | $7.35 | $7.35 | 0 | — | — |
| 2006-09-19 | $7.35 | $7.35 | 1,800 | — | — |
| 2006-09-18 | $7.72 | $7.72 | 6,600 | — | — |
| 2006-09-15 | $7.38 | $7.38 | 6,400 | — | — |
| 2006-09-14 | $7.38 | $7.38 | 8,800 | — | — |
| 2006-09-13 | $7.69 | $7.69 | 800 | — | — |
| 2006-09-12 | $7.50 | $7.50 | 30,900 | — | — |
| 2006-09-11 | $7.53 | $7.53 | 3,500 | — | — |
| 2006-09-08 | $8.20 | $8.20 | 0 | — | — |
| 2006-09-07 | $8.20 | $8.20 | 5,100 | — | — |
| 2006-09-06 | $8.43 | $8.43 | 1,400 | — | — |
| 2006-09-05 | $8.45 | $8.45 | 1,200 | — | — |
| 2006-09-01 | $8.22 | $8.22 | 12,200 | — | — |
| 2006-08-31 | $8.02 | $8.02 | 110,000 | — | — |
| 2006-08-30 | $7.49 | $7.49 | 500 | — | — |
| 2006-08-29 | $7.32 | $7.32 | 5,000 | — | — |
| 2006-08-28 | $7.52 | $7.52 | 8,600 | — | — |
| 2006-08-25 | $7.82 | $7.82 | 800 | — | — |
| 2006-08-24 | $7.99 | $7.99 | 39,800 | — | — |
| 2006-08-23 | $7.60 | $7.60 | 1,400 | — | — |
| 2006-08-22 | $7.61 | $7.61 | 1,800 | — | — |
| 2006-08-21 | $7.66 | $7.66 | 3,500 | — | — |
| 2006-08-18 | $7.27 | $7.27 | 3,000 | — | — |
| 2006-08-17 | $7.44 | $7.44 | 2,600 | — | — |
| 2006-08-16 | $7.75 | $7.75 | 16,600 | — | — |
| 2006-08-15 | $7.37 | $7.37 | 23,700 | — | — |
| 2006-08-14 | $7.24 | $7.24 | 5,400 | — | — |
| 2006-08-11 | $7.78 | $7.78 | 100 | — | — |
| 2006-08-10 | $7.73 | $7.73 | 6,400 | — | — |
| 2006-08-09 | $8.92 | $8.92 | 100 | — | — |
| 2006-08-08 | $8.92 | $8.92 | 6,000 | — | — |
| 2006-08-07 | $8.77 | $8.77 | 0 | — | — |
| 2006-08-04 | $8.77 | $8.77 | 3,000 | — | — |
| 2006-08-03 | $8.23 | $8.23 | 7,000 | — | — |
| 2006-08-02 | $8.43 | $8.43 | 4,800 | — | — |
| 2006-08-01 | $8.36 | $8.36 | 23,100 | — | — |
| 2006-07-31 | $8.03 | $8.03 | 1,900 | — | — |
| 2006-07-28 | $7.89 | $7.89 | 11,000 | — | — |
| 2006-07-27 | $8.06 | $8.06 | 8,900 | — | — |
| 2006-07-26 | $8.03 | $8.03 | 6,200 | — | — |
| 2006-07-25 | $7.10 | $7.10 | 0 | — | — |
| 2006-07-24 | $7.10 | $7.10 | 3,300 | — | — |
| 2006-07-21 | $7.15 | $7.15 | 0 | — | — |
| 2006-07-20 | $7.15 | $7.15 | 7,000 | — | — |
| 2006-07-19 | $7.03 | $7.03 | 2,700 | — | — |
| 2006-07-18 | $7.04 | $7.04 | 46,600 | — | — |
| 2006-07-17 | $7.44 | $7.44 | 1,000 | — | — |
| 2006-07-14 | $7.84 | $7.84 | 0 | — | — |
| 2006-07-13 | $7.84 | $7.84 | 0 | — | — |
| 2006-07-12 | $7.84 | $7.84 | 2,000 | — | — |
| 2006-07-11 | $7.71 | $7.71 | 3,700 | — | — |
| 2006-07-10 | $7.79 | $7.79 | 4,000 | — | — |
| 2006-07-07 | $7.96 | $7.96 | 2,400 | — | — |
| 2006-07-06 | $7.89 | $7.89 | 1,000 | — | — |
| 2006-07-05 | $8.12 | $8.12 | 3,000 | — | — |
| 2006-07-03 | $8.07 | $8.07 | 0 | — | — |
| 2006-06-30 | $8.07 | $8.07 | 9,100 | — | — |
| 2006-06-29 | $7.65 | $7.65 | 0 | — | — |
| 2006-06-28 | $7.65 | $7.65 | 13,500 | — | — |
| 2006-06-27 | $8.19 | $8.19 | 10,600 | — | — |
| 2006-06-26 | $8.04 | $8.04 | 3,600 | — | — |
| 2006-06-23 | $7.76 | $7.76 | 17,300 | — | — |
| 2006-06-22 | $7.69 | $7.69 | 7,100 | — | — |
| 2006-06-21 | $7.50 | $7.50 | 25,100 | — | — |
| 2006-06-20 | $7.28 | $7.28 | 7,300 | — | — |
| 2006-06-19 | $7.44 | $7.44 | 8,300 | — | — |
| 2006-06-16 | $7.42 | $7.42 | 14,600 | — | — |
| 2006-06-15 | $7.45 | $7.45 | 13,600 | — | — |
| 2006-06-14 | $6.96 | $6.96 | 11,200 | — | — |
| 2006-06-13 | $6.67 | $6.67 | 133,800 | — | — |
| 2006-06-12 | $7.10 | $7.10 | 23,700 | — | — |
| 2006-06-09 | $7.44 | $7.44 | 900 | — | — |
| 2006-06-08 | $7.31 | $7.31 | 8,600 | — | — |
| 2006-06-07 | $7.37 | $7.37 | 5,600 | — | — |
| 2006-06-06 | $7.33 | $7.33 | 25,400 | — | — |
| 2006-06-05 | $7.95 | $7.95 | 700 | — | — |
| 2006-06-02 | $8.13 | $8.13 | 0 | — | — |
| 2006-06-01 | $8.13 | $8.13 | 14,000 | — | — |
| 2006-05-31 | $8.28 | $8.28 | 1,100 | — | — |
| 2006-05-30 | $8.60 | $8.60 | 8,400 | — | — |
| 2006-05-26 | $8.42 | $8.42 | 0 | — | — |
| 2006-05-25 | $8.42 | $8.42 | 1,200 | — | — |
| 2006-05-24 | $7.56 | $7.56 | 10,500 | — | — |
| 2006-05-23 | $8.40 | $8.40 | 13,300 | — | — |
| 2006-05-22 | $8.36 | $8.36 | 0 | — | — |
| 2006-05-19 | $8.36 | $8.36 | 20,400 | — | — |
| 2006-05-18 | $8.39 | $8.39 | 6,200 | — | — |
| 2006-05-17 | $8.55 | $8.55 | 2,500 | — | — |
| 2006-05-16 | $8.95 | $8.95 | 6,700 | — | — |
| 2006-05-15 | $8.91 | $8.91 | 16,100 | — | — |
| 2006-05-12 | $9.80 | $9.80 | 25,400 | — | — |
| 2006-05-11 | $10.59 | $10.59 | 20,000 | — | — |
| 2006-05-10 | $10.12 | $10.12 | 4,800 | — | — |
| 2006-05-09 | $10.16 | $10.16 | 22,400 | — | — |
| 2006-05-08 | $9.58 | $9.58 | 3,300 | — | — |
| 2006-05-05 | $9.69 | $9.69 | 6,500 | — | — |
| 2006-05-04 | $9.82 | $9.82 | 4,300 | — | — |
| 2006-05-03 | $9.58 | $9.58 | 14,000 | — | — |
| 2006-05-02 | $9.44 | $9.44 | 2,400 | — | — |
| 2006-05-01 | $9.50 | $9.50 | 2,900 | — | — |
| 2006-04-28 | $9.42 | $9.42 | 5,000 | — | — |
| 2006-04-27 | $9.00 | $9.00 | 2,000 | — | — |
| 2006-04-26 | $8.86 | $8.86 | 23,000 | — | — |
| 2006-04-25 | $8.17 | $8.17 | 2,600 | — | — |
| 2006-04-24 | $8.12 | $8.12 | 10,000 | — | — |
| 2006-04-21 | $8.22 | $8.22 | 900 | — | — |
| 2006-04-20 | $8.11 | $8.11 | 7,100 | — | — |
| 2006-04-19 | $8.69 | $8.69 | 9,100 | — | — |
| 2006-04-18 | $8.52 | $8.52 | 3,600 | — | — |
| 2006-04-17 | $7.75 | $7.75 | 2,300 | — | — |
| 2006-04-13 | $7.44 | $7.44 | 8,300 | — | — |
| 2006-04-12 | $7.58 | $7.58 | 6,600 | — | — |
| 2006-04-11 | $7.68 | $7.68 | 7,900 | — | — |
| 2006-04-10 | $7.74 | $7.74 | 4,200 | — | — |
| 2006-04-07 | $7.88 | $7.88 | 0 | — | — |
| 2006-04-06 | $7.88 | $7.88 | 5,900 | — | — |
| 2006-04-05 | $7.83 | $7.83 | 31,700 | — | — |
| 2006-04-04 | $7.87 | $7.87 | 9,600 | — | — |
| 2006-04-03 | $7.92 | $7.92 | 4,800 | — | — |
| 2006-03-31 | $8.09 | $8.09 | 4,700 | — | — |
| 2006-03-30 | $8.21 | $8.21 | 23,000 | — | — |
| 2006-03-29 | $8.53 | $8.53 | 1,100 | — | — |
| 2006-03-28 | $8.58 | $8.58 | 5,400 | — | — |
| 2006-03-27 | $8.81 | $8.81 | 4,900 | — | — |
| 2006-03-24 | $8.88 | $8.88 | 3,800 | — | — |
| 2006-03-23 | $8.69 | $8.69 | 8,300 | — | — |
| 2006-03-22 | $8.51 | $8.51 | 0 | — | — |
| 2006-03-21 | $8.51 | $8.51 | 3,500 | — | — |
| 2006-03-20 | $8.72 | $8.72 | 2,900 | — | — |
| 2006-03-17 | $8.59 | $8.59 | 2,000 | — | — |
| 2006-03-16 | $8.66 | $8.66 | 2,900 | — | — |
| 2006-03-15 | $8.48 | $8.48 | 7,500 | — | — |
| 2006-03-14 | $8.18 | $8.18 | 300 | — | — |
| 2006-03-13 | $8.02 | $8.02 | 10,800 | — | — |
| 2006-03-10 | $8.09 | $8.09 | 8,800 | — | — |
| 2006-03-09 | $7.96 | $7.96 | 5,200 | — | — |
| 2006-03-08 | $7.91 | $7.91 | 2,200 | — | — |
| 2006-03-07 | $8.04 | $8.04 | 37,500 | — | — |
| 2006-03-06 | $8.48 | $8.48 | 1,900 | — | — |
| 2006-03-03 | $8.49 | $8.49 | 7,100 | — | — |
| 2006-03-02 | $8.21 | $8.21 | 2,600 | — | — |
| 2006-03-01 | $8.00 | $8.00 | 0 | — | — |
| 2006-02-28 | $8.00 | $8.00 | 1,000 | — | — |
| 2006-02-27 | $8.15 | $8.15 | 27,000 | — | — |
| 2006-02-24 | $8.40 | $8.40 | 8,900 | — | — |
| 2006-02-23 | $8.02 | $8.02 | 6,100 | — | — |
| 2006-02-22 | $7.76 | $7.76 | 0 | — | — |
| 2006-02-21 | $7.76 | $7.76 | 2,100 | — | — |
| 2006-02-17 | $7.73 | $7.73 | 2,500 | — | — |
| 2006-02-16 | $7.31 | $7.31 | 800 | — | — |
| 2006-02-15 | $7.24 | $7.24 | 2,000 | — | — |
| 2006-02-14 | $7.00 | $7.00 | 6,100 | — | — |
| 2006-02-13 | $6.61 | $6.61 | 1,600 | — | — |
| 2006-02-10 | $7.11 | $7.11 | 16,500 | — | — |
| 2006-02-09 | $7.44 | $7.44 | 2,600 | — | — |
| 2006-02-08 | $7.05 | $7.05 | 1,400 | — | — |
| 2006-02-07 | $7.15 | $7.15 | 6,900 | — | — |
| 2006-02-06 | $7.66 | $7.66 | 28,200 | — | — |
| 2006-02-03 | $7.20 | $7.20 | 2,900 | — | — |
| 2006-02-02 | $7.51 | $7.51 | 6,600 | — | — |
| 2006-02-01 | $8.03 | $8.03 | 43,800 | — | — |
| 2006-01-31 | $8.04 | $8.04 | 4,200 | — | — |
| 2006-01-30 | $8.27 | $8.27 | 3,700 | — | — |
| 2006-01-27 | $8.07 | $8.07 | 31,900 | — | — |
| 2006-01-26 | $7.93 | $7.93 | 7,300 | — | — |
| 2006-01-25 | $7.58 | $7.58 | 32,200 | — | — |
| 2006-01-24 | $7.32 | $7.32 | 19,200 | — | — |
| 2006-01-23 | $7.95 | $7.95 | 28,500 | — | — |
| 2006-01-20 | $7.82 | $7.82 | 34,400 | — | — |
| 2006-01-19 | $7.50 | $7.50 | 23,800 | — | — |
| 2006-01-18 | $7.05 | $7.05 | 77,000 | — | — |
| 2006-01-17 | $6.77 | $6.77 | 18,300 | — | — |
| 2006-01-13 | $6.77 | $6.77 | 38,400 | — | — |
| 2006-01-12 | $6.77 | $6.77 | 22,100 | — | — |
| 2006-01-11 | $7.01 | $7.01 | 21,000 | — | — |
| 2006-01-10 | $6.58 | $6.58 | 57,400 | — | — |
| 2006-01-09 | $6.55 | $6.55 | 81,900 | — | — |
| 2006-01-06 | $6.08 | $6.08 | 47,500 | — | — |
| 2006-01-05 | $5.74 | $5.74 | 48,500 | — | — |
| 2006-01-04 | $5.92 | $5.92 | 37,500 | — | — |
| 2006-01-03 | $6.07 | $6.07 | 28,400 | — | — |