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
- 2005-08-05 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 | $8.94 | $8.94 | 19,100 | — | — |
| 2006-12-28 | $8.97 | $8.97 | 3,400 | — | — |
| 2006-12-27 | $9.38 | $9.38 | 39,700 | — | — |
| 2006-12-26 | $9.01 | $9.01 | 10,900 | — | — |
| 2006-12-22 | $9.36 | $9.36 | 5,600 | — | — |
| 2006-12-21 | $9.02 | $9.02 | 8,900 | — | — |
| 2006-12-20 | $8.71 | $8.71 | 6,900 | — | — |
| 2006-12-19 | $8.55 | $8.55 | 5,300 | — | — |
| 2006-12-18 | $8.70 | $8.70 | 40,800 | — | — |
| 2006-12-15 | $9.11 | $9.11 | 9,000 | — | — |
| 2006-12-14 | $9.30 | $9.30 | 78,600 | — | — |
| 2006-12-13 | $9.53 | $9.53 | 40,900 | — | — |
| 2006-12-12 | $9.58 | $9.58 | 53,600 | — | — |
| 2006-12-11 | $9.51 | $9.51 | 32,600 | — | — |
| 2006-12-08 | $9.55 | $9.55 | 63,700 | — | — |
| 2006-12-07 | $9.65 | $9.65 | 62,300 | — | — |
| 2006-12-06 | $9.70 | $9.70 | 36,700 | — | — |
| 2006-12-05 | $10.45 | $10.45 | 35,500 | — | — |
| 2006-12-04 | $10.86 | $10.86 | 73,700 | — | — |
| 2006-12-01 | $10.55 | $10.55 | 32,900 | — | — |
| 2006-11-30 | $10.00 | $10.00 | 30,800 | — | — |
| 2006-11-29 | $9.66 | $9.66 | 25,400 | — | — |
| 2006-11-28 | $9.53 | $9.53 | 15,600 | — | — |
| 2006-11-27 | $9.47 | $9.47 | 76,000 | — | — |
| 2006-11-24 | $8.90 | $8.90 | 10,800 | — | — |
| 2006-11-22 | $8.50 | $8.50 | 24,100 | — | — |
| 2006-11-21 | $8.34 | $8.34 | 12,200 | — | — |
| 2006-11-20 | $8.35 | $8.35 | 64,400 | — | — |
| 2006-11-17 | $8.21 | $8.21 | 3,300 | — | — |
| 2006-11-16 | $8.10 | $8.10 | 13,000 | — | — |
| 2006-11-15 | $8.35 | $8.35 | 22,400 | — | — |
| 2006-11-14 | $8.35 | $8.35 | 27,800 | — | — |
| 2006-11-13 | $8.34 | $8.34 | 16,700 | — | — |
| 2006-11-10 | $8.50 | $8.50 | 44,800 | — | — |
| 2006-11-09 | $8.37 | $8.37 | 24,800 | — | — |
| 2006-11-08 | $8.05 | $8.05 | 3,100 | — | — |
| 2006-11-07 | $8.32 | $8.32 | 5,200 | — | — |
| 2006-11-06 | $8.35 | $8.35 | 19,300 | — | — |
| 2006-11-03 | $8.02 | $8.02 | 800 | — | — |
| 2006-11-02 | $8.03 | $8.03 | 4,400 | — | — |
| 2006-11-01 | $8.15 | $8.15 | 26,300 | — | — |
| 2006-10-31 | $8.03 | $8.03 | 7,200 | — | — |
| 2006-10-30 | $8.01 | $8.01 | 3,400 | — | — |
| 2006-10-27 | $7.90 | $7.90 | 44,600 | — | — |
| 2006-10-26 | $7.99 | $7.99 | 12,500 | — | — |
| 2006-10-25 | $7.82 | $7.82 | 10,500 | — | — |
| 2006-10-24 | $7.77 | $7.77 | 11,600 | — | — |
| 2006-10-23 | $7.85 | $7.85 | 13,800 | — | — |
| 2006-10-20 | $7.97 | $7.97 | 17,800 | — | — |
| 2006-10-19 | $8.10 | $8.10 | 28,600 | — | — |
| 2006-10-18 | $8.16 | $8.16 | 15,800 | — | — |
| 2006-10-17 | $8.32 | $8.32 | 3,700 | — | — |
| 2006-10-16 | $8.30 | $8.30 | 20,200 | — | — |
| 2006-10-13 | $7.71 | $7.71 | 26,600 | — | — |
| 2006-10-12 | $7.65 | $7.65 | 25,100 | — | — |
| 2006-10-11 | $7.49 | $7.49 | 9,600 | — | — |
| 2006-10-10 | $7.25 | $7.25 | 4,500 | — | — |
| 2006-10-09 | $7.50 | $7.50 | 15,800 | — | — |
| 2006-10-06 | $7.33 | $7.33 | 23,200 | — | — |
| 2006-10-05 | $7.40 | $7.40 | 29,200 | — | — |
| 2006-10-04 | $7.34 | $7.34 | 5,000 | — | — |
| 2006-10-03 | $7.15 | $7.15 | 25,400 | — | — |
| 2006-10-02 | $6.85 | $6.85 | 26,500 | — | — |
| 2006-09-29 | $6.83 | $6.83 | 1,200 | — | — |
| 2006-09-28 | $6.61 | $6.61 | 9,200 | — | — |
| 2006-09-27 | $6.47 | $6.47 | 16,900 | — | — |
| 2006-09-26 | $6.81 | $6.81 | 20,700 | — | — |
| 2006-09-25 | $6.95 | $6.95 | 49,200 | — | — |
| 2006-09-22 | $6.95 | $6.95 | 11,500 | — | — |
| 2006-09-21 | $6.88 | $6.88 | 200 | — | — |
| 2006-09-20 | $6.75 | $6.75 | 3,900 | — | — |
| 2006-09-19 | $6.84 | $6.84 | 6,700 | — | — |
| 2006-09-18 | $6.73 | $6.73 | 5,400 | — | — |
| 2006-09-15 | $7.02 | $7.02 | 9,000 | — | — |
| 2006-09-14 | $6.86 | $6.86 | 4,200 | — | — |
| 2006-09-13 | $6.99 | $6.99 | 38,500 | — | — |
| 2006-09-12 | $6.51 | $6.51 | 11,200 | — | — |
| 2006-09-11 | $6.61 | $6.61 | 14,100 | — | — |
| 2006-09-08 | $6.55 | $6.55 | 5,700 | — | — |
| 2006-09-07 | $6.27 | $6.27 | 7,400 | — | — |
| 2006-09-06 | $6.34 | $6.34 | 15,000 | — | — |
| 2006-09-05 | $6.12 | $6.12 | 18,000 | — | — |
| 2006-09-01 | $5.99 | $5.99 | 44,000 | — | — |
| 2006-08-31 | $5.95 | $5.95 | 80,300 | — | — |
| 2006-08-30 | $6.01 | $6.01 | 16,300 | — | — |
| 2006-08-29 | $6.00 | $6.00 | 71,500 | — | — |
| 2006-08-28 | $5.94 | $5.94 | 300 | — | — |
| 2006-08-25 | $6.00 | $6.00 | 29,300 | — | — |
| 2006-08-24 | $6.10 | $6.10 | 10,000 | — | — |
| 2006-08-23 | $5.68 | $5.68 | 4,800 | — | — |
| 2006-08-22 | $6.00 | $6.00 | 30,900 | — | — |
| 2006-08-21 | $5.96 | $5.96 | 16,900 | — | — |
| 2006-08-18 | $6.21 | $6.21 | 5,600 | — | — |
| 2006-08-17 | $6.00 | $6.00 | 11,300 | — | — |
| 2006-08-16 | $6.20 | $6.20 | 4,200 | — | — |
| 2006-08-15 | $6.19 | $6.19 | 1,800 | — | — |
| 2006-08-14 | $6.01 | $6.01 | 58,800 | — | — |
| 2006-08-11 | $5.44 | $5.44 | 30,100 | — | — |
| 2006-08-10 | $5.68 | $5.68 | 22,700 | — | — |
| 2006-08-09 | $5.89 | $5.89 | 47,800 | — | — |
| 2006-08-08 | $5.80 | $5.80 | 7,700 | — | — |
| 2006-08-07 | $6.09 | $6.09 | 10,400 | — | — |
| 2006-08-04 | $6.40 | $6.40 | 16,700 | — | — |
| 2006-08-03 | $6.00 | $6.00 | 16,000 | — | — |
| 2006-08-02 | $5.91 | $5.91 | 9,200 | — | — |
| 2006-08-01 | $5.86 | $5.86 | 11,900 | — | — |
| 2006-07-31 | $5.96 | $5.96 | 8,600 | — | — |
| 2006-07-28 | $6.04 | $6.04 | 13,700 | — | — |
| 2006-07-27 | $5.91 | $5.91 | 6,000 | — | — |
| 2006-07-26 | $5.90 | $5.90 | 2,600 | — | — |
| 2006-07-25 | $5.80 | $5.80 | 30,500 | — | — |
| 2006-07-24 | $5.65 | $5.65 | 158,800 | — | — |
| 2006-07-21 | $6.14 | $6.14 | 22,200 | — | — |
| 2006-07-20 | $6.00 | $6.00 | 124,500 | — | — |
| 2006-07-19 | $7.00 | $7.00 | 1,100 | — | — |
| 2006-07-18 | $6.90 | $6.90 | 9,100 | — | — |
| 2006-07-17 | $7.34 | $7.34 | 1,200 | — | — |
| 2006-07-14 | $7.30 | $7.30 | 500 | — | — |
| 2006-07-13 | $7.32 | $7.32 | 2,100 | — | — |
| 2006-07-12 | $6.96 | $6.96 | 19,900 | — | — |
| 2006-07-11 | $7.05 | $7.05 | 10,800 | — | — |
| 2006-07-10 | $7.47 | $7.47 | 7,200 | — | — |
| 2006-07-07 | $7.61 | $7.61 | 12,100 | — | — |
| 2006-07-06 | $7.29 | $7.29 | 26,100 | — | — |
| 2006-07-05 | $7.15 | $7.15 | 12,100 | — | — |
| 2006-07-03 | $7.12 | $7.12 | 18,200 | — | — |
| 2006-06-30 | $7.52 | $7.52 | 18,700 | — | — |
| 2006-06-29 | $7.04 | $7.04 | 27,300 | — | — |
| 2006-06-28 | $7.15 | $7.15 | 29,100 | — | — |
| 2006-06-27 | $7.30 | $7.30 | 56,500 | — | — |
| 2006-06-26 | $7.90 | $7.90 | 26,700 | — | — |
| 2006-06-23 | $7.89 | $7.89 | 20,100 | — | — |
| 2006-06-22 | $8.16 | $8.16 | 48,200 | — | — |
| 2006-06-21 | $7.99 | $7.99 | 13,900 | — | — |
| 2006-06-20 | $8.25 | $8.25 | 231,800 | — | — |
| 2006-06-19 | $8.29 | $8.29 | 13,700 | — | — |
| 2006-06-16 | $8.60 | $8.60 | 60,300 | — | — |
| 2006-06-15 | $9.01 | $9.01 | 27,600 | — | — |
| 2006-06-14 | $8.70 | $8.70 | 46,000 | — | — |
| 2006-06-13 | $7.60 | $7.60 | 10,100 | — | — |
| 2006-06-12 | $7.60 | $7.60 | 3,900 | — | — |
| 2006-06-09 | $7.86 | $7.86 | 3,400 | — | — |
| 2006-06-08 | $8.00 | $8.00 | 21,900 | — | — |
| 2006-06-07 | $7.82 | $7.82 | 59,300 | — | — |
| 2006-06-06 | $7.10 | $7.10 | 11,400 | — | — |
| 2006-06-05 | $7.18 | $7.18 | 8,200 | — | — |
| 2006-06-02 | $7.32 | $7.32 | 25,700 | — | — |
| 2006-06-01 | $7.15 | $7.15 | 11,700 | — | — |
| 2006-05-31 | $7.03 | $7.03 | 57,000 | — | — |
| 2006-05-30 | $7.34 | $7.34 | 13,500 | — | — |
| 2006-05-26 | $7.56 | $7.56 | 7,000 | — | — |
| 2006-05-25 | $7.60 | $7.60 | 60,000 | — | — |
| 2006-05-24 | $7.36 | $7.36 | 27,100 | — | — |
| 2006-05-23 | $7.14 | $7.14 | 8,800 | — | — |
| 2006-05-22 | $6.94 | $6.94 | 52,500 | — | — |
| 2006-05-19 | $7.32 | $7.32 | 36,600 | — | — |
| 2006-05-18 | $7.41 | $7.41 | 36,800 | — | — |
| 2006-05-17 | $8.01 | $8.01 | 14,800 | — | — |
| 2006-05-16 | $7.72 | $7.72 | 9,900 | — | — |
| 2006-05-15 | $8.04 | $8.04 | 71,500 | — | — |
| 2006-05-12 | $8.00 | $8.00 | 29,400 | — | — |
| 2006-05-11 | $8.20 | $8.20 | 14,000 | — | — |
| 2006-05-10 | $8.02 | $8.02 | 22,600 | — | — |
| 2006-05-09 | $8.20 | $8.20 | 76,500 | — | — |
| 2006-05-08 | $8.01 | $8.01 | 20,100 | — | — |
| 2006-05-05 | $8.26 | $8.26 | 17,900 | — | — |
| 2006-05-04 | $8.15 | $8.15 | 32,000 | — | — |
| 2006-05-03 | $8.50 | $8.50 | 8,200 | — | — |
| 2006-05-02 | $8.30 | $8.30 | 6,600 | — | — |
| 2006-05-01 | $8.45 | $8.45 | 258,200 | — | — |
| 2006-04-28 | $8.50 | $8.50 | 152,900 | — | — |
| 2006-04-27 | $8.44 | $8.44 | 6,000 | — | — |
| 2006-04-26 | $8.68 | $8.68 | 27,900 | — | — |
| 2006-04-25 | $8.60 | $8.60 | 8,400 | — | — |
| 2006-04-24 | $8.51 | $8.51 | 30,500 | — | — |
| 2006-04-21 | $8.75 | $8.75 | 5,100 | — | — |
| 2006-04-20 | $8.94 | $8.94 | 12,900 | — | — |
| 2006-04-19 | $8.90 | $8.90 | 16,500 | — | — |
| 2006-04-18 | $8.69 | $8.69 | 18,600 | — | — |
| 2006-04-17 | $9.02 | $9.02 | 7,400 | — | — |
| 2006-04-13 | $8.99 | $8.99 | 1,800 | — | — |
| 2006-04-12 | $9.10 | $9.10 | 29,500 | — | — |
| 2006-04-11 | $8.82 | $8.82 | 47,200 | — | — |
| 2006-04-10 | $8.90 | $8.90 | 16,100 | — | — |
| 2006-04-07 | $9.04 | $9.04 | 24,000 | — | — |
| 2006-04-06 | $9.37 | $9.37 | 89,500 | — | — |
| 2006-04-05 | $8.86 | $8.86 | 129,600 | — | — |
| 2006-04-04 | $8.64 | $8.64 | 86,700 | — | — |
| 2006-04-03 | $8.21 | $8.21 | 58,200 | — | — |
| 2006-03-31 | $8.00 | $8.00 | 64,600 | — | — |
| 2006-03-30 | $7.84 | $7.84 | 58,100 | — | — |
| 2006-03-29 | $7.65 | $7.65 | 70,400 | — | — |
| 2006-03-28 | $7.45 | $7.45 | 33,800 | — | — |
| 2006-03-27 | $7.50 | $7.50 | 51,200 | — | — |
| 2006-03-24 | $7.69 | $7.69 | 88,500 | — | — |
| 2006-03-23 | $7.56 | $7.56 | 83,300 | — | — |
| 2006-03-22 | $7.17 | $7.17 | 84,600 | — | — |
| 2006-03-21 | $7.12 | $7.12 | 112,100 | — | — |
| 2006-03-20 | $7.08 | $7.08 | 72,300 | — | — |
| 2006-03-17 | $7.30 | $7.30 | 22,900 | — | — |
| 2006-03-16 | $7.52 | $7.52 | 25,300 | — | — |
| 2006-03-15 | $7.59 | $7.59 | 17,500 | — | — |
| 2006-03-14 | $7.80 | $7.80 | 12,000 | — | — |
| 2006-03-13 | $7.94 | $7.94 | 7,000 | — | — |
| 2006-03-10 | $7.85 | $7.85 | 21,000 | — | — |
| 2006-03-09 | $8.06 | $8.06 | 34,300 | — | — |
| 2006-03-08 | $8.10 | $8.10 | 41,600 | — | — |
| 2006-03-07 | $8.06 | $8.06 | 76,600 | — | — |
| 2006-03-06 | $8.01 | $8.01 | 143,700 | — | — |
| 2006-03-03 | $7.62 | $7.62 | 54,200 | — | — |
| 2006-03-02 | $7.30 | $7.30 | 95,800 | — | — |
| 2006-03-01 | $6.96 | $6.96 | 151,500 | — | — |
| 2006-02-28 | $7.30 | $7.30 | 104,200 | — | — |
| 2006-02-27 | $7.57 | $7.57 | 86,000 | — | — |
| 2006-02-24 | $7.48 | $7.48 | 220,400 | — | — |
| 2006-02-23 | $7.50 | $7.50 | 342,500 | — | — |
| 2006-02-22 | $7.90 | $7.90 | 290,000 | — | — |
| 2006-02-21 | $8.24 | $8.24 | 328,700 | — | — |
| 2006-02-17 | $8.04 | $8.04 | 220,500 | — | — |
| 2006-02-16 | $10.36 | $10.36 | 25,600 | — | — |
| 2006-02-15 | $10.40 | $10.40 | 8,100 | — | — |
| 2006-02-14 | $10.54 | $10.54 | 34,100 | — | — |
| 2006-02-13 | $10.80 | $10.80 | 56,600 | — | — |
| 2006-02-10 | $10.90 | $10.90 | 48,100 | — | — |
| 2006-02-09 | $11.00 | $11.00 | 4,200 | — | — |
| 2006-02-08 | $11.06 | $11.06 | 13,600 | — | — |
| 2006-02-07 | $11.16 | $11.16 | 4,300 | — | — |
| 2006-02-06 | $11.00 | $11.00 | 63,500 | — | — |
| 2006-02-03 | $11.39 | $11.39 | 118,600 | — | — |
| 2006-02-02 | $11.29 | $11.29 | 26,000 | — | — |
| 2006-02-01 | $11.47 | $11.47 | 23,400 | — | — |
| 2006-01-31 | $11.25 | $11.25 | 15,600 | — | — |
| 2006-01-30 | $11.75 | $11.75 | 5,200 | — | — |
| 2006-01-27 | $11.55 | $11.55 | 17,600 | — | — |
| 2006-01-26 | $11.80 | $11.80 | 16,300 | — | — |
| 2006-01-25 | $11.74 | $11.74 | 5,500 | — | — |
| 2006-01-24 | $11.65 | $11.65 | 3,700 | — | — |
| 2006-01-23 | $11.60 | $11.60 | 8,400 | — | — |
| 2006-01-20 | $11.31 | $11.31 | 7,900 | — | — |
| 2006-01-19 | $11.50 | $11.50 | 12,900 | — | — |
| 2006-01-18 | $11.59 | $11.59 | 9,100 | — | — |
| 2006-01-17 | $11.60 | $11.60 | 33,300 | — | — |
| 2006-01-13 | $11.67 | $11.67 | 41,000 | — | — |
| 2006-01-12 | $11.50 | $11.50 | 14,800 | — | — |
| 2006-01-11 | $11.71 | $11.71 | 10,400 | — | — |
| 2006-01-10 | $11.80 | $11.80 | 36,200 | — | — |
| 2006-01-09 | $11.20 | $11.20 | 5,000 | — | — |
| 2006-01-06 | $10.90 | $10.90 | 7,000 | — | — |
| 2006-01-05 | $11.31 | $11.31 | 8,400 | — | — |
| 2006-01-04 | $11.10 | $11.10 | 20,800 | — | — |
| 2006-01-03 | $10.79 | $10.79 | 4,900 | — | — |