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
- 2004-01-23 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 | $8.10 | $8.10 | 42,400 | — | — |
| 2006-12-28 | $8.07 | $8.07 | 69,000 | — | — |
| 2006-12-27 | $7.38 | $7.38 | 15,200 | — | — |
| 2006-12-26 | $7.21 | $7.21 | 5,800 | — | — |
| 2006-12-22 | $7.47 | $7.46 | 15,800 | — | — |
| 2006-12-21 | $7.58 | $7.58 | 16,800 | — | — |
| 2006-12-20 | $7.79 | $7.79 | 52,400 | — | — |
| 2006-12-19 | $7.92 | $7.92 | 13,400 | — | — |
| 2006-12-18 | $8.30 | $8.30 | 10,600 | — | — |
| 2006-12-15 | $8.24 | $8.24 | 18,400 | — | — |
| 2006-12-14 | $8.29 | $8.28 | 12,400 | — | — |
| 2006-12-13 | $8.27 | $8.27 | 40,400 | — | — |
| 2006-12-12 | $8.01 | $8.01 | 2,200 | — | — |
| 2006-12-11 | $8.14 | $8.14 | 12,400 | — | — |
| 2006-12-08 | $8.13 | $8.13 | 5,400 | — | — |
| 2006-12-07 | $8.10 | $8.10 | 1,800 | — | — |
| 2006-12-06 | $8.10 | $8.10 | 10,600 | — | — |
| 2006-12-05 | $8.15 | $8.15 | 10,200 | — | — |
| 2006-12-04 | $8.23 | $8.23 | 21,800 | — | — |
| 2006-12-01 | $8.35 | $8.35 | 39,000 | — | — |
| 2006-11-30 | $8.30 | $8.30 | 17,400 | — | — |
| 2006-11-29 | $8.50 | $8.50 | 73,400 | — | — |
| 2006-11-28 | $8.30 | $8.30 | 51,000 | — | — |
| 2006-11-27 | $8.47 | $8.47 | 16,600 | — | — |
| 2006-11-24 | $8.43 | $8.43 | 44,600 | — | — |
| 2006-11-22 | $8.29 | $8.28 | 25,000 | — | — |
| 2006-11-21 | $8.69 | $8.69 | 10,600 | — | — |
| 2006-11-20 | $8.66 | $8.65 | 17,000 | — | — |
| 2006-11-17 | $8.68 | $8.68 | 19,200 | — | — |
| 2006-11-16 | $8.75 | $8.75 | 15,000 | — | — |
| 2006-11-15 | $8.60 | $8.60 | 22,200 | — | — |
| 2006-11-14 | $8.50 | $8.50 | 4,600 | — | — |
| 2006-11-13 | $8.55 | $8.55 | 28,600 | — | — |
| 2006-11-10 | $8.07 | $8.07 | 19,200 | — | — |
| 2006-11-09 | $8.49 | $8.49 | 15,800 | — | — |
| 2006-11-08 | $8.59 | $8.59 | 82,200 | — | — |
| 2006-11-07 | $8.38 | $8.38 | 97,400 | — | — |
| 2006-11-06 | $7.42 | $7.42 | 239,200 | — | — |
| 2006-11-03 | $7.06 | $7.06 | 451,600 | — | — |
| 2006-11-02 | $6.98 | $6.98 | 2,600 | — | — |
| 2006-11-01 | $6.91 | $6.91 | 5,800 | — | — |
| 2006-10-31 | $6.98 | $6.98 | 3,200 | — | — |
| 2006-10-30 | $6.88 | $6.87 | 2,400 | — | — |
| 2006-10-27 | $6.82 | $6.82 | 200 | — | — |
| 2006-10-26 | $6.82 | $6.82 | 2,800 | — | — |
| 2006-10-25 | $6.84 | $6.84 | 4,000 | — | — |
| 2006-10-24 | $6.76 | $6.76 | 2,000 | — | — |
| 2006-10-23 | $6.86 | $6.86 | 3,200 | — | — |
| 2006-10-20 | $6.97 | $6.97 | 16,600 | — | — |
| 2006-10-19 | $6.89 | $6.89 | 9,400 | — | — |
| 2006-10-18 | $6.92 | $6.92 | 16,000 | — | — |
| 2006-10-17 | $6.79 | $6.79 | 6,000 | — | — |
| 2006-10-16 | $6.88 | $6.87 | 21,800 | — | — |
| 2006-10-13 | $6.88 | $6.87 | 21,400 | — | — |
| 2006-10-12 | $6.97 | $6.97 | 40,400 | — | — |
| 2006-10-11 | $7.00 | $7.00 | 4,400 | — | — |
| 2006-10-10 | $6.95 | $6.95 | 60,600 | — | — |
| 2006-10-09 | $7.00 | $7.00 | 42,200 | — | — |
| 2006-10-06 | $6.76 | $6.76 | 17,200 | — | — |
| 2006-10-05 | $6.74 | $6.74 | 5,400 | — | — |
| 2006-10-04 | $6.50 | $6.50 | 33,200 | — | — |
| 2006-10-03 | $6.21 | $6.21 | 17,600 | — | — |
| 2006-10-02 | $6.22 | $6.22 | 18,200 | — | — |
| 2006-09-29 | $6.50 | $6.50 | 21,200 | — | — |
| 2006-09-28 | $6.00 | $6.00 | 18,800 | — | — |
| 2006-09-27 | $6.09 | $6.09 | 24,400 | — | — |
| 2006-09-26 | $5.58 | $5.58 | 8,200 | — | — |
| 2006-09-25 | $5.48 | $5.48 | 6,600 | — | — |
| 2006-09-22 | $5.60 | $5.60 | 11,600 | — | — |
| 2006-09-21 | $5.60 | $5.60 | 10,600 | — | — |
| 2006-09-20 | $5.62 | $5.62 | 20,000 | — | — |
| 2006-09-19 | $5.83 | $5.83 | 34,400 | — | — |
| 2006-09-18 | $5.90 | $5.90 | 39,400 | — | — |
| 2006-09-15 | $6.10 | $6.10 | 23,800 | — | — |
| 2006-09-14 | $6.49 | $6.49 | 1,800 | — | — |
| 2006-09-13 | $6.50 | $6.50 | 12,800 | — | — |
| 2006-09-12 | $6.67 | $6.67 | 17,800 | — | — |
| 2006-09-11 | $6.57 | $6.57 | 15,800 | — | — |
| 2006-09-08 | $6.58 | $6.58 | 8,400 | — | — |
| 2006-09-07 | $6.60 | $6.60 | 19,200 | — | — |
| 2006-09-06 | $6.81 | $6.81 | 47,800 | — | — |
| 2006-09-05 | $7.13 | $7.13 | 25,400 | — | — |
| 2006-09-01 | $7.31 | $7.31 | 3,400 | — | — |
| 2006-08-31 | $7.29 | $7.29 | 10,000 | — | — |
| 2006-08-30 | $7.43 | $7.43 | 3,800 | — | — |
| 2006-08-29 | $7.49 | $7.49 | 4,600 | — | — |
| 2006-08-28 | $7.38 | $7.38 | 10,000 | — | — |
| 2006-08-25 | $7.26 | $7.26 | 12,200 | — | — |
| 2006-08-24 | $7.27 | $7.27 | 33,400 | — | — |
| 2006-08-23 | $7.23 | $7.23 | 79,400 | — | — |
| 2006-08-22 | $7.50 | $7.50 | 21,600 | — | — |
| 2006-08-21 | $7.50 | $7.50 | 6,400 | — | — |
| 2006-08-18 | $7.59 | $7.59 | 3,200 | — | — |
| 2006-08-17 | $7.55 | $7.55 | 5,600 | — | — |
| 2006-08-16 | $7.56 | $7.56 | 4,400 | — | — |
| 2006-08-15 | $7.59 | $7.59 | 4,200 | — | — |
| 2006-08-14 | $7.48 | $7.48 | 7,000 | — | — |
| 2006-08-11 | $7.68 | $7.68 | 9,000 | — | — |
| 2006-08-10 | $7.70 | $7.70 | 40,800 | — | — |
| 2006-08-09 | $7.95 | $7.95 | 7,400 | — | — |
| 2006-08-08 | $8.05 | $8.05 | 7,400 | — | — |
| 2006-08-07 | $7.93 | $7.93 | 21,800 | — | — |
| 2006-08-04 | $7.75 | $7.75 | 2,200 | — | — |
| 2006-08-03 | $7.60 | $7.60 | 5,000 | — | — |
| 2006-08-02 | $7.74 | $7.74 | 10,000 | — | — |
| 2006-08-01 | $7.49 | $7.49 | 11,400 | — | — |
| 2006-07-31 | $7.72 | $7.72 | 9,200 | — | — |
| 2006-07-28 | $7.94 | $7.94 | 6,600 | — | — |
| 2006-07-27 | $7.93 | $7.93 | 6,000 | — | — |
| 2006-07-26 | $7.99 | $7.99 | 3,600 | — | — |
| 2006-07-25 | $8.01 | $8.01 | 1,400 | — | — |
| 2006-07-24 | $7.96 | $7.96 | 3,600 | — | — |
| 2006-07-21 | $7.90 | $7.90 | 0 | — | — |
| 2006-07-20 | $7.90 | $7.90 | 7,600 | — | — |
| 2006-07-19 | $7.94 | $7.94 | 2,200 | — | — |
| 2006-07-18 | $7.97 | $7.97 | 20,000 | — | — |
| 2006-07-17 | $8.06 | $8.06 | 8,000 | — | — |
| 2006-07-14 | $8.40 | $8.40 | 10,400 | — | — |
| 2006-07-13 | $8.61 | $8.61 | 38,200 | — | — |
| 2006-07-12 | $9.00 | $9.00 | 19,000 | — | — |
| 2006-07-11 | $9.00 | $9.00 | 10,200 | — | — |
| 2006-07-10 | $8.79 | $8.79 | 4,400 | — | — |
| 2006-07-07 | $8.96 | $8.96 | 5,800 | — | — |
| 2006-07-06 | $8.93 | $8.93 | 28,600 | — | — |
| 2006-07-05 | $9.09 | $9.08 | 57,800 | — | — |
| 2006-07-03 | $9.01 | $9.01 | 10,000 | — | — |
| 2006-06-30 | $8.58 | $8.58 | 4,600 | — | — |
| 2006-06-29 | $8.37 | $8.37 | 5,400 | — | — |
| 2006-06-28 | $8.25 | $8.25 | 40,000 | — | — |
| 2006-06-27 | $7.96 | $7.96 | 7,800 | — | — |
| 2006-06-26 | $7.77 | $7.77 | 23,600 | — | — |
| 2006-06-23 | $7.52 | $7.52 | 15,000 | — | — |
| 2006-06-22 | $7.65 | $7.65 | 12,800 | — | — |
| 2006-06-21 | $7.76 | $7.76 | 18,800 | — | — |
| 2006-06-20 | $7.85 | $7.85 | 9,600 | — | — |
| 2006-06-19 | $8.23 | $8.23 | 7,800 | — | — |
| 2006-06-16 | $8.05 | $8.05 | 15,400 | — | — |
| 2006-06-15 | $8.27 | $8.27 | 4,600 | — | — |
| 2006-06-14 | $8.00 | $8.00 | 14,400 | — | — |
| 2006-06-13 | $8.00 | $8.00 | 7,800 | — | — |
| 2006-06-12 | $8.15 | $8.15 | 8,400 | — | — |
| 2006-06-09 | $8.34 | $8.34 | 6,400 | — | — |
| 2006-06-08 | $8.32 | $8.31 | 4,600 | — | — |
| 2006-06-07 | $8.59 | $8.59 | 19,400 | — | — |
| 2006-06-06 | $8.71 | $8.71 | 6,200 | — | — |
| 2006-06-05 | $8.91 | $8.90 | 4,600 | — | — |
| 2006-06-02 | $9.26 | $9.26 | 6,400 | — | — |
| 2006-06-01 | $9.50 | $9.50 | 2,800 | — | — |
| 2006-05-31 | $9.73 | $9.73 | 38,000 | — | — |
| 2006-05-30 | $9.25 | $9.25 | 7,200 | — | — |
| 2006-05-26 | $9.16 | $9.16 | 11,600 | — | — |
| 2006-05-25 | $8.60 | $8.60 | 18,400 | — | — |
| 2006-05-24 | $8.56 | $8.56 | 59,400 | — | — |
| 2006-05-23 | $9.19 | $9.19 | 17,400 | — | — |
| 2006-05-22 | $9.50 | $9.50 | 24,200 | — | — |
| 2006-05-19 | $9.61 | $9.61 | 5,800 | — | — |
| 2006-05-18 | $9.88 | $9.88 | 2,400 | — | — |
| 2006-05-17 | $9.95 | $9.95 | 7,400 | — | — |
| 2006-05-16 | $9.76 | $9.76 | 31,800 | — | — |
| 2006-05-15 | $9.75 | $9.75 | 38,000 | — | — |
| 2006-05-12 | $10.00 | $10.00 | 3,000 | — | — |
| 2006-05-11 | $10.25 | $10.25 | 24,400 | — | — |
| 2006-05-10 | $10.57 | $10.57 | 24,600 | — | — |
| 2006-05-09 | $10.53 | $10.53 | 7,000 | — | — |
| 2006-05-08 | $10.39 | $10.39 | 16,200 | — | — |
| 2006-05-05 | $10.32 | $10.32 | 8,200 | — | — |
| 2006-05-04 | $10.25 | $10.25 | 9,600 | — | — |
| 2006-05-03 | $10.25 | $10.25 | 14,200 | — | — |
| 2006-05-02 | $10.60 | $10.60 | 11,200 | — | — |
| 2006-05-01 | $11.05 | $11.05 | 6,400 | — | — |
| 2006-04-28 | $11.14 | $11.14 | 7,600 | — | — |
| 2006-04-27 | $11.53 | $11.53 | 3,400 | — | — |
| 2006-04-26 | $11.70 | $11.70 | 11,200 | — | — |
| 2006-04-25 | $11.66 | $11.66 | 71,600 | — | — |
| 2006-04-24 | $11.68 | $11.68 | 19,800 | — | — |
| 2006-04-21 | $11.91 | $11.91 | 14,800 | — | — |
| 2006-04-20 | $12.11 | $12.11 | 5,600 | — | — |
| 2006-04-19 | $11.86 | $11.85 | 13,800 | — | — |
| 2006-04-18 | $11.88 | $11.88 | 3,600 | — | — |
| 2006-04-17 | $11.88 | $11.88 | 10,800 | — | — |
| 2006-04-13 | $11.93 | $11.93 | 4,400 | — | — |
| 2006-04-12 | $12.07 | $12.07 | 8,000 | — | — |
| 2006-04-11 | $12.05 | $12.05 | 45,600 | — | — |
| 2006-04-10 | $11.60 | $11.60 | 6,600 | — | — |
| 2006-04-07 | $12.13 | $12.13 | 36,800 | — | — |
| 2006-04-06 | $11.68 | $11.68 | 2,800 | — | — |
| 2006-04-05 | $11.63 | $11.63 | 7,000 | — | — |
| 2006-04-04 | $12.01 | $12.01 | 9,600 | — | — |
| 2006-04-03 | $12.07 | $12.07 | 7,800 | — | — |
| 2006-03-31 | $12.07 | $12.07 | 7,000 | — | — |
| 2006-03-30 | $12.38 | $12.38 | 18,600 | — | — |
| 2006-03-29 | $12.50 | $12.50 | 51,400 | — | — |
| 2006-03-28 | $12.19 | $12.19 | 20,400 | — | — |
| 2006-03-27 | $12.00 | $12.00 | 205,000 | — | — |
| 2006-03-24 | $11.54 | $11.54 | 6,400 | — | — |
| 2006-03-23 | $11.87 | $11.87 | 3,200 | — | — |
| 2006-03-22 | $11.59 | $11.59 | 8,600 | — | — |
| 2006-03-21 | $11.76 | $11.76 | 3,400 | — | — |
| 2006-03-20 | $11.88 | $11.88 | 7,800 | — | — |
| 2006-03-17 | $11.88 | $11.88 | 14,800 | — | — |
| 2006-03-16 | $11.58 | $11.58 | 8,600 | — | — |
| 2006-03-15 | $11.40 | $11.40 | 11,400 | — | — |
| 2006-03-14 | $11.36 | $11.35 | 19,400 | — | — |
| 2006-03-13 | $11.42 | $11.42 | 22,800 | — | — |
| 2006-03-10 | $11.65 | $11.65 | 7,600 | — | — |
| 2006-03-09 | $11.82 | $11.82 | 27,400 | — | — |
| 2006-03-08 | $11.50 | $11.50 | 13,000 | — | — |
| 2006-03-07 | $11.90 | $11.90 | 110,200 | — | — |
| 2006-03-06 | $12.01 | $12.01 | 55,400 | — | — |
| 2006-03-03 | $11.95 | $11.95 | 103,000 | — | — |
| 2006-03-02 | $11.61 | $11.61 | 11,400 | — | — |
| 2006-03-01 | $11.63 | $11.63 | 55,800 | — | — |
| 2006-02-28 | $11.29 | $11.29 | 8,200 | — | — |
| 2006-02-27 | $11.22 | $11.22 | 12,400 | — | — |
| 2006-02-24 | $11.15 | $11.15 | 13,200 | — | — |
| 2006-02-23 | $11.00 | $11.00 | 21,200 | — | — |
| 2006-02-22 | $10.87 | $10.87 | 4,600 | — | — |
| 2006-02-21 | $10.88 | $10.88 | 18,000 | — | — |
| 2006-02-17 | $10.59 | $10.59 | 6,000 | — | — |
| 2006-02-16 | $10.63 | $10.63 | 7,600 | — | — |
| 2006-02-15 | $10.76 | $10.76 | 5,600 | — | — |
| 2006-02-14 | $10.95 | $10.95 | 7,800 | — | — |
| 2006-02-13 | $10.48 | $10.48 | 10,400 | — | — |
| 2006-02-10 | $10.57 | $10.57 | 8,600 | — | — |
| 2006-02-09 | $10.88 | $10.88 | 4,000 | — | — |
| 2006-02-08 | $10.98 | $10.98 | 23,400 | — | — |
| 2006-02-07 | $10.98 | $10.98 | 12,600 | — | — |
| 2006-02-06 | $11.02 | $11.02 | 59,800 | — | — |
| 2006-02-03 | $10.83 | $10.83 | 24,000 | — | — |
| 2006-02-02 | $11.00 | $11.00 | 12,000 | — | — |
| 2006-02-01 | $11.25 | $11.25 | 44,200 | — | — |
| 2006-01-31 | $10.84 | $10.84 | 44,200 | — | — |
| 2006-01-30 | $9.83 | $9.83 | 98,000 | — | — |
| 2006-01-27 | $10.10 | $10.10 | 44,200 | — | — |
| 2006-01-26 | $10.52 | $10.52 | 46,200 | — | — |
| 2006-01-25 | $10.75 | $10.75 | 41,600 | — | — |
| 2006-01-24 | $11.26 | $11.26 | 33,400 | — | — |
| 2006-01-23 | $11.26 | $11.26 | 18,400 | — | — |
| 2006-01-20 | $11.25 | $11.25 | 26,600 | — | — |
| 2006-01-19 | $11.64 | $11.64 | 34,200 | — | — |
| 2006-01-18 | $11.42 | $11.42 | 50,000 | — | — |
| 2006-01-17 | $11.36 | $11.36 | 44,600 | — | — |
| 2006-01-13 | $11.77 | $11.77 | 92,800 | — | — |
| 2006-01-12 | $11.77 | $11.77 | 154,400 | — | — |
| 2006-01-11 | $12.59 | $12.59 | 136,400 | — | — |
| 2006-01-10 | $11.83 | $11.82 | 110,000 | — | — |
| 2006-01-09 | $11.26 | $11.26 | 190,600 | — | — |
| 2006-01-06 | $11.15 | $11.15 | 289,200 | — | — |
| 2006-01-05 | $10.48 | $10.48 | 988,200 | — | — |
| 2006-01-04 | $8.90 | $8.90 | 26,400 | — | — |
| 2006-01-03 | $8.39 | $8.39 | 17,600 | — | — |