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
- 1983-08-09 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 | $7.65 | $7.65 | 7,100 | — | — |
| 2006-12-28 | $7.70 | $7.70 | 12,100 | — | — |
| 2006-12-27 | $7.39 | $7.39 | 5,900 | — | — |
| 2006-12-26 | $7.65 | $7.65 | 20,000 | — | — |
| 2006-12-22 | $7.47 | $7.47 | 46,300 | — | — |
| 2006-12-21 | $7.13 | $7.13 | 14,600 | — | — |
| 2006-12-20 | $6.99 | $6.99 | 11,700 | — | — |
| 2006-12-19 | $6.76 | $6.76 | 8,400 | — | — |
| 2006-12-18 | $6.90 | $6.90 | 6,100 | — | — |
| 2006-12-15 | $6.80 | $6.80 | 3,400 | — | — |
| 2006-12-14 | $6.90 | $6.90 | 8,600 | — | — |
| 2006-12-13 | $6.92 | $6.92 | 2,900 | — | — |
| 2006-12-12 | $6.89 | $6.89 | 9,000 | — | — |
| 2006-12-11 | $6.90 | $6.90 | 6,600 | — | — |
| 2006-12-08 | $6.90 | $6.90 | 10,500 | — | — |
| 2006-12-07 | $6.89 | $6.89 | 13,400 | — | — |
| 2006-12-06 | $6.89 | $6.89 | 13,500 | — | — |
| 2006-12-05 | $7.02 | $7.02 | 14,900 | — | — |
| 2006-12-04 | $6.83 | $6.83 | 16,000 | — | — |
| 2006-12-01 | $6.95 | $6.95 | 6,900 | — | — |
| 2006-11-30 | $6.69 | $6.69 | 7,200 | — | — |
| 2006-11-29 | $6.44 | $6.44 | 4,800 | — | — |
| 2006-11-28 | $6.38 | $6.38 | 9,300 | — | — |
| 2006-11-27 | $6.42 | $6.42 | 1,200 | — | — |
| 2006-11-24 | $6.40 | $6.40 | 2,100 | — | — |
| 2006-11-22 | $6.43 | $6.43 | 144,400 | — | — |
| 2006-11-21 | $6.19 | $6.19 | 700 | — | — |
| 2006-11-20 | $6.26 | $6.26 | 4,100 | — | — |
| 2006-11-17 | $6.26 | $6.26 | 4,800 | — | — |
| 2006-11-16 | $6.00 | $6.00 | 8,100 | — | — |
| 2006-11-15 | $6.00 | $6.00 | 18,500 | — | — |
| 2006-11-14 | $6.25 | $6.25 | 3,600 | — | — |
| 2006-11-13 | $6.39 | $6.39 | 10,300 | — | — |
| 2006-11-10 | $6.37 | $6.37 | 0 | — | — |
| 2006-11-09 | $6.37 | $6.37 | 7,100 | — | — |
| 2006-11-08 | $6.50 | $6.50 | 3,100 | — | — |
| 2006-11-07 | $6.44 | $6.44 | 9,200 | — | — |
| 2006-11-06 | $6.44 | $6.44 | 4,800 | — | — |
| 2006-11-03 | $6.53 | $6.53 | 4,900 | — | — |
| 2006-11-02 | $6.51 | $6.51 | 25,200 | — | — |
| 2006-11-01 | $6.59 | $6.59 | 3,700 | — | — |
| 2006-10-31 | $6.51 | $6.51 | 4,500 | — | — |
| 2006-10-30 | $6.53 | $6.53 | 11,100 | — | — |
| 2006-10-27 | $6.42 | $6.42 | 3,800 | — | — |
| 2006-10-26 | $6.42 | $6.42 | 3,700 | — | — |
| 2006-10-25 | $6.41 | $6.41 | 1,700 | — | — |
| 2006-10-24 | $6.41 | $6.41 | 4,000 | — | — |
| 2006-10-23 | $6.44 | $6.44 | 2,700 | — | — |
| 2006-10-20 | $6.49 | $6.49 | 6,600 | — | — |
| 2006-10-19 | $6.45 | $6.45 | 7,100 | — | — |
| 2006-10-18 | $6.45 | $6.45 | 17,400 | — | — |
| 2006-10-17 | $6.74 | $6.74 | 6,000 | — | — |
| 2006-10-16 | $6.67 | $6.67 | 1,600 | — | — |
| 2006-10-13 | $6.60 | $6.60 | 12,100 | — | — |
| 2006-10-12 | $6.58 | $6.58 | 3,300 | — | — |
| 2006-10-11 | $6.58 | $6.58 | 5,400 | — | — |
| 2006-10-10 | $6.48 | $6.48 | 3,200 | — | — |
| 2006-10-09 | $6.55 | $6.55 | 2,100 | — | — |
| 2006-10-06 | $6.48 | $6.48 | 14,800 | — | — |
| 2006-10-05 | $6.60 | $6.60 | 12,800 | — | — |
| 2006-10-04 | $6.61 | $6.61 | 6,900 | — | — |
| 2006-10-03 | $6.46 | $6.46 | 10,400 | — | — |
| 2006-10-02 | $6.76 | $6.76 | 5,600 | — | — |
| 2006-09-29 | $6.65 | $6.65 | 6,000 | — | — |
| 2006-09-28 | $6.69 | $6.69 | 58,700 | — | — |
| 2006-09-27 | $6.77 | $6.77 | 25,600 | — | — |
| 2006-09-26 | $6.72 | $6.72 | 1,600 | — | — |
| 2006-09-25 | $6.75 | $6.75 | 1,400 | — | — |
| 2006-09-22 | $6.79 | $6.79 | 5,800 | — | — |
| 2006-09-21 | $6.73 | $6.73 | 8,100 | — | — |
| 2006-09-20 | $6.81 | $6.81 | 4,000 | — | — |
| 2006-09-19 | $6.70 | $6.70 | 21,200 | — | — |
| 2006-09-18 | $6.60 | $6.60 | 6,600 | — | — |
| 2006-09-15 | $6.63 | $6.63 | 5,500 | — | — |
| 2006-09-14 | $6.70 | $6.70 | 15,400 | — | — |
| 2006-09-13 | $6.99 | $6.99 | 3,300 | — | — |
| 2006-09-12 | $6.94 | $6.94 | 4,700 | — | — |
| 2006-09-11 | $7.00 | $7.00 | 900 | — | — |
| 2006-09-08 | $6.87 | $6.87 | 3,200 | — | — |
| 2006-09-07 | $6.82 | $6.82 | 3,200 | — | — |
| 2006-09-06 | $6.82 | $6.82 | 2,700 | — | — |
| 2006-09-05 | $7.02 | $7.02 | 2,500 | — | — |
| 2006-09-01 | $7.05 | $7.05 | 52,400 | — | — |
| 2006-08-31 | $6.85 | $6.85 | 16,600 | — | — |
| 2006-08-30 | $6.49 | $6.49 | 14,900 | — | — |
| 2006-08-29 | $6.56 | $6.56 | 700 | — | — |
| 2006-08-28 | $6.56 | $6.56 | 11,000 | — | — |
| 2006-08-25 | $6.55 | $6.55 | 6,700 | — | — |
| 2006-08-24 | $6.62 | $6.62 | 7,800 | — | — |
| 2006-08-23 | $6.58 | $6.58 | 14,900 | — | — |
| 2006-08-22 | $6.60 | $6.60 | 20,200 | — | — |
| 2006-08-21 | $6.66 | $6.66 | 10,600 | — | — |
| 2006-08-18 | $6.74 | $6.74 | 10,400 | — | — |
| 2006-08-17 | $6.66 | $6.66 | 12,500 | — | — |
| 2006-08-16 | $6.70 | $6.70 | 8,300 | — | — |
| 2006-08-15 | $6.60 | $6.60 | 13,900 | — | — |
| 2006-08-14 | $6.61 | $6.61 | 1,900 | — | — |
| 2006-08-11 | $6.67 | $6.67 | 1,700 | — | — |
| 2006-08-10 | $6.53 | $6.53 | 6,900 | — | — |
| 2006-08-09 | $6.55 | $6.55 | 9,500 | — | — |
| 2006-08-08 | $6.70 | $6.70 | 11,000 | — | — |
| 2006-08-07 | $6.70 | $6.70 | 13,800 | — | — |
| 2006-08-04 | $6.76 | $6.76 | 23,100 | — | — |
| 2006-08-03 | $6.85 | $6.85 | 17,700 | — | — |
| 2006-08-02 | $6.84 | $6.84 | 1,400 | — | — |
| 2006-08-01 | $6.96 | $6.96 | 2,600 | — | — |
| 2006-07-31 | $6.91 | $6.91 | 4,600 | — | — |
| 2006-07-28 | $6.95 | $6.95 | 8,200 | — | — |
| 2006-07-27 | $6.94 | $6.94 | 13,100 | — | — |
| 2006-07-26 | $6.71 | $6.71 | 14,200 | — | — |
| 2006-07-25 | $6.80 | $6.80 | 7,400 | — | — |
| 2006-07-24 | $6.69 | $6.69 | 5,100 | — | — |
| 2006-07-21 | $6.61 | $6.61 | 24,800 | — | — |
| 2006-07-20 | $6.94 | $6.94 | 12,800 | — | — |
| 2006-07-19 | $6.95 | $6.95 | 7,000 | — | — |
| 2006-07-18 | $6.73 | $6.73 | 16,400 | — | — |
| 2006-07-17 | $6.86 | $6.86 | 1,000 | — | — |
| 2006-07-14 | $6.85 | $6.85 | 3,800 | — | — |
| 2006-07-13 | $7.11 | $7.11 | 6,000 | — | — |
| 2006-07-12 | $7.21 | $7.21 | 700 | — | — |
| 2006-07-11 | $7.21 | $7.21 | 4,100 | — | — |
| 2006-07-10 | $7.06 | $7.06 | 7,800 | — | — |
| 2006-07-07 | $6.99 | $6.99 | 6,800 | — | — |
| 2006-07-06 | $7.35 | $7.35 | 33,800 | — | — |
| 2006-07-05 | $7.00 | $7.00 | 41,000 | — | — |
| 2006-07-03 | $6.85 | $6.85 | 21,700 | — | — |
| 2006-06-30 | $6.95 | $6.95 | 80,800 | — | — |
| 2006-06-29 | $7.01 | $7.01 | 41,100 | — | — |
| 2006-06-28 | $6.64 | $6.64 | 58,100 | — | — |
| 2006-06-27 | $6.90 | $6.90 | 10,200 | — | — |
| 2006-06-26 | $6.69 | $6.69 | 8,000 | — | — |
| 2006-06-23 | $6.50 | $6.50 | 20,300 | — | — |
| 2006-06-22 | $6.62 | $6.62 | 37,000 | — | — |
| 2006-06-21 | $6.90 | $6.90 | 14,600 | — | — |
| 2006-06-20 | $6.86 | $6.86 | 12,300 | — | — |
| 2006-06-19 | $6.75 | $6.75 | 900 | — | — |
| 2006-06-16 | $6.80 | $6.80 | 4,200 | — | — |
| 2006-06-15 | $6.90 | $6.90 | 0 | — | — |
| 2006-06-14 | $6.90 | $6.90 | 7,500 | — | — |
| 2006-06-13 | $6.75 | $6.75 | 10,600 | — | — |
| 2006-06-12 | $6.75 | $6.75 | 8,200 | — | — |
| 2006-06-09 | $6.96 | $6.96 | 5,500 | — | — |
| 2006-06-08 | $6.90 | $6.90 | 15,100 | — | — |
| 2006-06-07 | $6.94 | $6.94 | 13,300 | — | — |
| 2006-06-06 | $6.89 | $6.89 | 3,400 | — | — |
| 2006-06-05 | $6.91 | $6.91 | 200 | — | — |
| 2006-06-02 | $6.88 | $6.88 | 28,900 | — | — |
| 2006-06-01 | $7.00 | $7.00 | 5,000 | — | — |
| 2006-05-31 | $7.03 | $7.03 | 5,000 | — | — |
| 2006-05-30 | $6.81 | $6.81 | 5,000 | — | — |
| 2006-05-26 | $6.80 | $6.80 | 10,500 | — | — |
| 2006-05-25 | $6.82 | $6.82 | 2,000 | — | — |
| 2006-05-24 | $6.71 | $6.71 | 100 | — | — |
| 2006-05-23 | $6.75 | $6.75 | 8,900 | — | — |
| 2006-05-22 | $6.74 | $6.74 | 12,100 | — | — |
| 2006-05-19 | $6.76 | $6.76 | 12,100 | — | — |
| 2006-05-18 | $6.95 | $6.95 | 21,300 | — | — |
| 2006-05-17 | $6.95 | $6.95 | 19,300 | — | — |
| 2006-05-16 | $7.14 | $7.14 | 225,400 | — | — |
| 2006-05-15 | $8.30 | $8.30 | 11,200 | — | — |
| 2006-05-12 | $8.65 | $8.65 | 22,100 | — | — |
| 2006-05-11 | $9.35 | $9.35 | 12,900 | — | — |
| 2006-05-10 | $9.01 | $9.01 | 17,800 | — | — |
| 2006-05-09 | $9.68 | $9.68 | 49,300 | — | — |
| 2006-05-08 | $9.90 | $9.90 | 145,600 | — | — |
| 2006-05-05 | $9.07 | $9.07 | 22,900 | — | — |
| 2006-05-04 | $8.75 | $8.75 | 18,800 | — | — |
| 2006-05-03 | $9.10 | $9.10 | 30,800 | — | — |
| 2006-05-02 | $8.87 | $8.87 | 12,400 | — | — |
| 2006-05-01 | $8.72 | $8.72 | 9,000 | — | — |
| 2006-04-28 | $8.63 | $8.63 | 5,400 | — | — |
| 2006-04-27 | $8.89 | $8.89 | 32,300 | — | — |
| 2006-04-26 | $8.99 | $8.99 | 28,900 | — | — |
| 2006-04-25 | $8.63 | $8.63 | 19,200 | — | — |
| 2006-04-24 | $8.51 | $8.51 | 10,400 | — | — |
| 2006-04-21 | $8.54 | $8.54 | 40,700 | — | — |
| 2006-04-20 | $8.40 | $8.40 | 78,900 | — | — |
| 2006-04-19 | $8.70 | $8.70 | 36,400 | — | — |
| 2006-04-18 | $8.65 | $8.65 | 109,100 | — | — |
| 2006-04-17 | $8.15 | $8.15 | 28,200 | — | — |
| 2006-04-13 | $7.75 | $7.75 | 6,000 | — | — |
| 2006-04-12 | $7.78 | $7.78 | 7,000 | — | — |
| 2006-04-11 | $7.68 | $7.68 | 22,400 | — | — |
| 2006-04-10 | $7.51 | $7.51 | 8,100 | — | — |
| 2006-04-07 | $7.50 | $7.50 | 31,300 | — | — |
| 2006-04-06 | $7.64 | $7.64 | 4,300 | — | — |
| 2006-04-05 | $7.65 | $7.65 | 3,200 | — | — |
| 2006-04-04 | $7.50 | $7.50 | 11,000 | — | — |
| 2006-04-03 | $7.65 | $7.65 | 19,400 | — | — |
| 2006-03-31 | $7.31 | $7.31 | 15,600 | — | — |
| 2006-03-30 | $7.23 | $7.23 | 13,900 | — | — |
| 2006-03-29 | $7.10 | $7.10 | 63,300 | — | — |
| 2006-03-28 | $6.74 | $6.74 | 29,000 | — | — |
| 2006-03-27 | $6.95 | $6.95 | 14,300 | — | — |
| 2006-03-24 | $7.02 | $7.02 | 22,000 | — | — |
| 2006-03-23 | $7.13 | $7.13 | 36,500 | — | — |
| 2006-03-22 | $7.29 | $7.29 | 33,400 | — | — |
| 2006-03-21 | $7.20 | $7.20 | 31,000 | — | — |
| 2006-03-20 | $7.39 | $7.39 | 33,700 | — | — |
| 2006-03-17 | $7.78 | $7.78 | 6,700 | — | — |
| 2006-03-16 | $7.82 | $7.82 | 9,400 | — | — |
| 2006-03-15 | $7.85 | $7.85 | 22,100 | — | — |
| 2006-03-14 | $7.60 | $7.60 | 19,700 | — | — |
| 2006-03-13 | $7.90 | $7.90 | 4,100 | — | — |
| 2006-03-10 | $7.99 | $7.99 | 8,900 | — | — |
| 2006-03-09 | $8.05 | $8.05 | 11,500 | — | — |
| 2006-03-08 | $8.20 | $8.20 | 7,600 | — | — |
| 2006-03-07 | $8.21 | $8.21 | 23,500 | — | — |
| 2006-03-06 | $8.46 | $8.46 | 23,500 | — | — |
| 2006-03-03 | $8.49 | $8.49 | 39,700 | — | — |
| 2006-03-02 | $9.05 | $9.05 | 1,300 | — | — |
| 2006-03-01 | $9.14 | $9.14 | 20,100 | — | — |
| 2006-02-28 | $8.76 | $8.76 | 7,500 | — | — |
| 2006-02-27 | $9.08 | $9.08 | 14,000 | — | — |
| 2006-02-24 | $8.86 | $8.86 | 25,400 | — | — |
| 2006-02-23 | $8.95 | $8.95 | 13,600 | — | — |
| 2006-02-22 | $9.08 | $9.08 | 21,400 | — | — |
| 2006-02-21 | $9.30 | $9.30 | 16,600 | — | — |
| 2006-02-17 | $9.30 | $9.30 | 39,900 | — | — |
| 2006-02-16 | $9.10 | $9.10 | 79,800 | — | — |
| 2006-02-15 | $9.15 | $9.15 | 197,200 | — | — |
| 2006-02-14 | $8.32 | $8.32 | 21,300 | — | — |
| 2006-02-13 | $8.24 | $8.24 | 2,400 | — | — |
| 2006-02-10 | $8.20 | $8.20 | 6,800 | — | — |
| 2006-02-09 | $8.00 | $8.00 | 20,800 | — | — |
| 2006-02-08 | $8.51 | $8.51 | 25,700 | — | — |
| 2006-02-07 | $7.83 | $7.83 | 34,700 | — | — |
| 2006-02-06 | $8.44 | $8.44 | 162,400 | — | — |
| 2006-02-03 | $9.64 | $9.64 | 19,000 | — | — |
| 2006-02-02 | $9.51 | $9.51 | 7,500 | — | — |
| 2006-02-01 | $9.28 | $9.28 | 21,600 | — | — |
| 2006-01-31 | $9.35 | $9.35 | 13,900 | — | — |
| 2006-01-30 | $9.06 | $9.06 | 26,000 | — | — |
| 2006-01-27 | $9.41 | $9.41 | 55,100 | — | — |
| 2006-01-26 | $9.56 | $9.56 | 79,200 | — | — |
| 2006-01-25 | $8.04 | $8.04 | 33,300 | — | — |
| 2006-01-24 | $7.92 | $7.92 | 8,400 | — | — |
| 2006-01-23 | $7.76 | $7.76 | 7,800 | — | — |
| 2006-01-20 | $7.97 | $7.97 | 5,300 | — | — |
| 2006-01-19 | $7.81 | $7.81 | 11,800 | — | — |
| 2006-01-18 | $7.90 | $7.90 | 15,400 | — | — |
| 2006-01-17 | $8.01 | $8.01 | 12,500 | — | — |
| 2006-01-13 | $8.44 | $8.44 | 7,300 | — | — |
| 2006-01-12 | $8.36 | $8.36 | 60,200 | — | — |
| 2006-01-11 | $7.50 | $7.50 | 5,000 | — | — |
| 2006-01-10 | $7.59 | $7.59 | 3,500 | — | — |
| 2006-01-09 | $7.59 | $7.59 | 6,800 | — | — |
| 2006-01-06 | $7.59 | $7.59 | 21,400 | — | — |
| 2006-01-05 | $7.55 | $7.55 | 11,400 | — | — |
| 2006-01-04 | $7.69 | $7.69 | 29,700 | — | — |
| 2006-01-03 | $7.35 | $7.35 | 18,100 | — | — |