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
- 1999-09-13 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 | $7.50 | $8.00 | 693,800 | — | — |
| 2006-12-28 | $7.37 | $7.86 | 778,900 | — | — |
| 2006-12-27 | $7.30 | $7.79 | 299,100 | — | — |
| 2006-12-26 | $7.25 | $7.73 | 595,400 | — | — |
| 2006-12-22 | $7.04 | $7.51 | 261,800 | — | — |
| 2006-12-21 | $7.01 | $7.48 | 939,000 | — | — |
| 2006-12-20 | $6.89 | $7.35 | 2,099,100 | — | — |
| 2006-12-19 | $7.49 | $7.99 | 482,000 | — | — |
| 2006-12-18 | $7.59 | $8.10 | 251,200 | — | — |
| 2006-12-15 | $7.73 | $8.25 | 632,900 | — | — |
| 2006-12-14 | $7.76 | $8.28 | 377,100 | — | — |
| 2006-12-13 | $7.77 | $8.29 | 504,100 | — | — |
| 2006-12-12 | $7.80 | $8.32 | 273,500 | — | — |
| 2006-12-11 | $7.80 | $8.32 | 408,900 | — | — |
| 2006-12-08 | $7.99 | $8.52 | 306,800 | — | — |
| 2006-12-07 | $7.92 | $8.45 | 352,100 | — | — |
| 2006-12-06 | $7.88 | $8.41 | 339,200 | — | — |
| 2006-12-05 | $7.95 | $8.48 | 435,000 | — | — |
| 2006-12-04 | $7.75 | $8.27 | 487,400 | — | — |
| 2006-12-01 | $7.59 | $8.10 | 560,900 | — | — |
| 2006-11-30 | $7.68 | $8.19 | 465,500 | — | — |
| 2006-11-29 | $7.78 | $8.30 | 483,100 | — | — |
| 2006-11-28 | $7.78 | $8.30 | 442,500 | — | — |
| 2006-11-27 | $7.84 | $8.36 | 1,115,300 | — | — |
| 2006-11-24 | $8.52 | $9.09 | 104,300 | — | — |
| 2006-11-22 | $8.50 | $9.07 | 158,800 | — | — |
| 2006-11-21 | $8.51 | $9.08 | 507,400 | — | — |
| 2006-11-20 | $8.53 | $9.10 | 414,500 | — | — |
| 2006-11-17 | $8.46 | $9.03 | 499,100 | — | — |
| 2006-11-16 | $8.65 | $9.23 | 256,400 | — | — |
| 2006-11-15 | $8.60 | $9.17 | 399,300 | — | — |
| 2006-11-14 | $8.43 | $8.99 | 488,100 | — | — |
| 2006-11-13 | $8.47 | $9.04 | 402,200 | — | — |
| 2006-11-10 | $8.51 | $9.08 | 270,800 | — | — |
| 2006-11-09 | $8.36 | $8.92 | 338,100 | — | — |
| 2006-11-08 | $8.53 | $9.10 | 261,200 | — | — |
| 2006-11-07 | $8.48 | $9.05 | 376,000 | — | — |
| 2006-11-06 | $8.35 | $8.91 | 509,500 | — | — |
| 2006-11-03 | $8.29 | $8.84 | 429,000 | — | — |
| 2006-11-02 | $8.40 | $8.96 | 440,200 | — | — |
| 2006-11-01 | $8.11 | $8.65 | 478,600 | — | — |
| 2006-10-31 | $8.20 | $8.75 | 482,400 | — | — |
| 2006-10-30 | $8.28 | $8.83 | 588,800 | — | — |
| 2006-10-27 | $8.44 | $9.00 | 296,800 | — | — |
| 2006-10-26 | $8.75 | $9.33 | 267,400 | — | — |
| 2006-10-25 | $8.55 | $9.12 | 319,800 | — | — |
| 2006-10-24 | $8.42 | $8.98 | 529,000 | — | — |
| 2006-10-23 | $8.53 | $9.10 | 307,300 | — | — |
| 2006-10-20 | $8.53 | $9.10 | 429,900 | — | — |
| 2006-10-19 | $8.61 | $9.19 | 441,600 | — | — |
| 2006-10-18 | $8.50 | $9.07 | 559,400 | — | — |
| 2006-10-17 | $8.54 | $9.11 | 441,800 | — | — |
| 2006-10-16 | $8.58 | $9.15 | 849,300 | — | — |
| 2006-10-13 | $8.40 | $8.96 | 652,400 | — | — |
| 2006-10-12 | $8.40 | $8.96 | 864,900 | — | — |
| 2006-10-11 | $8.10 | $8.64 | 515,200 | — | — |
| 2006-10-10 | $8.26 | $8.81 | 389,500 | — | — |
| 2006-10-09 | $8.29 | $8.84 | 349,300 | — | — |
| 2006-10-06 | $8.24 | $8.79 | 331,200 | — | — |
| 2006-10-05 | $8.30 | $8.85 | 623,800 | — | — |
| 2006-10-04 | $8.14 | $8.68 | 756,100 | — | — |
| 2006-10-03 | $8.03 | $8.57 | 661,400 | — | — |
| 2006-10-02 | $8.23 | $8.78 | 870,500 | — | — |
| 2006-09-29 | $8.33 | $8.89 | 929,000 | — | — |
| 2006-09-28 | $8.46 | $9.03 | 1,798,900 | — | — |
| 2006-09-27 | $8.84 | $9.43 | 279,500 | — | — |
| 2006-09-26 | $8.80 | $9.39 | 633,800 | — | — |
| 2006-09-25 | $9.14 | $9.75 | 361,400 | — | — |
| 2006-09-22 | $8.91 | $9.51 | 330,200 | — | — |
| 2006-09-21 | $8.93 | $9.53 | 817,000 | — | — |
| 2006-09-20 | $8.92 | $9.52 | 578,800 | — | — |
| 2006-09-19 | $8.70 | $9.28 | 524,300 | — | — |
| 2006-09-18 | $8.70 | $9.28 | 643,700 | — | — |
| 2006-09-15 | $8.60 | $9.17 | 828,600 | — | — |
| 2006-09-14 | $8.74 | $9.32 | 464,100 | — | — |
| 2006-09-13 | $8.95 | $9.55 | 483,300 | — | — |
| 2006-09-12 | $8.80 | $9.39 | 477,400 | — | — |
| 2006-09-11 | $8.61 | $9.19 | 354,700 | — | — |
| 2006-09-08 | $8.84 | $9.43 | 578,900 | — | — |
| 2006-09-07 | $8.71 | $9.29 | 443,400 | — | — |
| 2006-09-06 | $8.71 | $9.29 | 518,800 | — | — |
| 2006-09-05 | $8.82 | $9.41 | 511,400 | — | — |
| 2006-09-01 | $8.73 | $9.31 | 506,800 | — | — |
| 2006-08-31 | $8.67 | $9.25 | 644,300 | — | — |
| 2006-08-30 | $8.64 | $9.22 | 419,700 | — | — |
| 2006-08-29 | $8.52 | $9.09 | 443,100 | — | — |
| 2006-08-28 | $8.50 | $9.07 | 573,400 | — | — |
| 2006-08-25 | $8.24 | $8.79 | 480,500 | — | — |
| 2006-08-24 | $8.00 | $8.53 | 251,200 | — | — |
| 2006-08-23 | $8.03 | $8.57 | 299,600 | — | — |
| 2006-08-22 | $8.35 | $8.91 | 488,700 | — | — |
| 2006-08-21 | $8.13 | $8.67 | 324,900 | — | — |
| 2006-08-18 | $8.27 | $8.82 | 222,000 | — | — |
| 2006-08-17 | $8.23 | $8.78 | 360,500 | — | — |
| 2006-08-16 | $8.05 | $8.59 | 435,000 | — | — |
| 2006-08-15 | $7.99 | $8.52 | 459,200 | — | — |
| 2006-08-14 | $8.04 | $8.58 | 472,400 | — | — |
| 2006-08-11 | $7.88 | $8.41 | 298,700 | — | — |
| 2006-08-10 | $8.14 | $8.68 | 564,600 | — | — |
| 2006-08-09 | $8.00 | $8.53 | 671,800 | — | — |
| 2006-08-08 | $8.08 | $8.62 | 286,800 | — | — |
| 2006-08-07 | $8.29 | $8.84 | 312,400 | — | — |
| 2006-08-04 | $8.21 | $8.76 | 497,400 | — | — |
| 2006-08-03 | $8.27 | $8.82 | 614,100 | — | — |
| 2006-08-02 | $8.26 | $8.81 | 303,200 | — | — |
| 2006-08-01 | $8.17 | $8.72 | 354,700 | — | — |
| 2006-07-31 | $8.35 | $8.91 | 441,200 | — | — |
| 2006-07-28 | $8.19 | $8.74 | 426,100 | — | — |
| 2006-07-27 | $7.79 | $8.31 | 517,700 | — | — |
| 2006-07-26 | $8.06 | $8.60 | 417,300 | — | — |
| 2006-07-25 | $8.22 | $8.77 | 438,400 | — | — |
| 2006-07-24 | $8.24 | $8.79 | 289,700 | — | — |
| 2006-07-21 | $8.02 | $8.56 | 310,400 | — | — |
| 2006-07-20 | $8.06 | $8.60 | 307,500 | — | — |
| 2006-07-19 | $8.38 | $8.94 | 348,800 | — | — |
| 2006-07-18 | $8.11 | $8.65 | 461,800 | — | — |
| 2006-07-17 | $7.90 | $8.43 | 268,000 | — | — |
| 2006-07-14 | $8.01 | $8.55 | 394,400 | — | — |
| 2006-07-13 | $8.17 | $8.72 | 525,100 | — | — |
| 2006-07-12 | $8.35 | $8.91 | 253,700 | — | — |
| 2006-07-11 | $8.74 | $9.32 | 310,300 | — | — |
| 2006-07-10 | $8.70 | $9.28 | 573,400 | — | — |
| 2006-07-07 | $8.25 | $8.80 | 678,400 | — | — |
| 2006-07-06 | $8.61 | $9.19 | 416,500 | — | — |
| 2006-07-05 | $8.75 | $9.33 | 296,300 | — | — |
| 2006-07-03 | $8.88 | $9.47 | 282,100 | — | — |
| 2006-06-30 | $8.78 | $9.37 | 627,100 | — | — |
| 2006-06-29 | $8.68 | $9.26 | 1,435,600 | — | — |
| 2006-06-28 | $8.02 | $8.56 | 653,200 | — | — |
| 2006-06-27 | $7.86 | $8.39 | 1,119,600 | — | — |
| 2006-06-26 | $8.11 | $8.65 | 577,800 | — | — |
| 2006-06-23 | $8.00 | $8.53 | 577,100 | — | — |
| 2006-06-22 | $8.00 | $8.53 | 1,167,900 | — | — |
| 2006-06-21 | $8.26 | $8.81 | 920,500 | — | — |
| 2006-06-20 | $8.17 | $8.72 | 828,700 | — | — |
| 2006-06-19 | $8.27 | $8.82 | 829,900 | — | — |
| 2006-06-16 | $8.16 | $8.71 | 1,794,800 | — | — |
| 2006-06-15 | $8.14 | $8.68 | 957,600 | — | — |
| 2006-06-14 | $7.78 | $8.30 | 830,000 | — | — |
| 2006-06-13 | $7.84 | $8.36 | 1,695,600 | — | — |
| 2006-06-12 | $8.14 | $8.68 | 819,200 | — | — |
| 2006-06-09 | $8.52 | $9.09 | 806,000 | — | — |
| 2006-06-08 | $8.80 | $9.39 | 1,479,100 | — | — |
| 2006-06-07 | $9.09 | $9.70 | 1,051,800 | — | — |
| 2006-06-06 | $9.63 | $10.27 | 1,284,600 | — | — |
| 2006-06-05 | $9.39 | $10.02 | 913,200 | — | — |
| 2006-06-02 | $9.39 | $10.02 | 610,900 | — | — |
| 2006-06-01 | $9.40 | $10.03 | 1,236,700 | — | — |
| 2006-05-31 | $9.45 | $10.08 | 865,800 | — | — |
| 2006-05-30 | $9.18 | $9.79 | 820,000 | — | — |
| 2006-05-26 | $9.21 | $9.83 | 518,600 | — | — |
| 2006-05-25 | $9.20 | $9.82 | 564,900 | — | — |
| 2006-05-24 | $9.15 | $9.76 | 736,900 | — | — |
| 2006-05-23 | $9.12 | $9.73 | 864,000 | — | — |
| 2006-05-22 | $8.89 | $9.48 | 665,700 | — | — |
| 2006-05-19 | $9.04 | $9.64 | 921,200 | — | — |
| 2006-05-18 | $8.48 | $9.05 | 481,600 | — | — |
| 2006-05-17 | $8.82 | $9.41 | 494,600 | — | — |
| 2006-05-16 | $8.93 | $9.53 | 634,900 | — | — |
| 2006-05-15 | $8.87 | $9.46 | 593,800 | — | — |
| 2006-05-12 | $9.06 | $9.67 | 824,200 | — | — |
| 2006-05-11 | $9.13 | $9.74 | 723,700 | — | — |
| 2006-05-10 | $9.48 | $10.11 | 954,700 | — | — |
| 2006-05-09 | $9.30 | $9.92 | 773,000 | — | — |
| 2006-05-08 | $9.27 | $9.89 | 591,100 | — | — |
| 2006-05-05 | $9.33 | $9.95 | 649,100 | — | — |
| 2006-05-04 | $9.47 | $10.10 | 1,463,400 | — | — |
| 2006-05-03 | $9.14 | $9.75 | 628,600 | — | — |
| 2006-05-02 | $9.30 | $9.92 | 531,000 | — | — |
| 2006-05-01 | $8.87 | $9.46 | 812,000 | — | — |
| 2006-04-28 | $8.88 | $9.47 | 784,400 | — | — |
| 2006-04-27 | $9.10 | $9.71 | 740,100 | — | — |
| 2006-04-26 | $9.30 | $9.92 | 686,900 | — | — |
| 2006-04-25 | $9.05 | $9.66 | 856,900 | — | — |
| 2006-04-24 | $8.89 | $9.48 | 693,700 | — | — |
| 2006-04-21 | $9.14 | $9.75 | 929,600 | — | — |
| 2006-04-20 | $8.97 | $9.57 | 717,600 | — | — |
| 2006-04-19 | $9.28 | $9.90 | 529,000 | — | — |
| 2006-04-18 | $9.36 | $9.99 | 822,800 | — | — |
| 2006-04-17 | $8.80 | $9.39 | 571,300 | — | — |
| 2006-04-13 | $8.95 | $9.55 | 265,100 | — | — |
| 2006-04-12 | $8.96 | $9.56 | 388,000 | — | — |
| 2006-04-11 | $9.02 | $9.62 | 831,000 | — | — |
| 2006-04-10 | $9.10 | $9.71 | 470,900 | — | — |
| 2006-04-07 | $9.05 | $9.66 | 788,600 | — | — |
| 2006-04-06 | $9.26 | $9.88 | 373,200 | — | — |
| 2006-04-05 | $8.86 | $9.45 | 778,500 | — | — |
| 2006-04-04 | $9.07 | $9.68 | 596,100 | — | — |
| 2006-04-03 | $9.09 | $9.70 | 773,000 | — | — |
| 2006-03-31 | $9.32 | $9.94 | 535,800 | — | — |
| 2006-03-30 | $9.20 | $9.82 | 794,300 | — | — |
| 2006-03-29 | $9.42 | $10.05 | 558,700 | — | — |
| 2006-03-28 | $9.43 | $10.06 | 606,800 | — | — |
| 2006-03-27 | $9.44 | $10.07 | 629,100 | — | — |
| 2006-03-24 | $9.43 | $10.06 | 696,800 | — | — |
| 2006-03-23 | $9.27 | $9.89 | 884,600 | — | — |
| 2006-03-22 | $9.31 | $9.93 | 562,200 | — | — |
| 2006-03-21 | $8.89 | $9.48 | 618,600 | — | — |
| 2006-03-20 | $9.12 | $9.73 | 466,000 | — | — |
| 2006-03-17 | $9.25 | $9.87 | 1,057,000 | — | — |
| 2006-03-16 | $9.11 | $9.72 | 802,100 | — | — |
| 2006-03-15 | $8.98 | $9.58 | 310,400 | — | — |
| 2006-03-14 | $8.85 | $9.44 | 747,400 | — | — |
| 2006-03-13 | $8.45 | $9.01 | 417,700 | — | — |
| 2006-03-10 | $8.53 | $9.10 | 571,100 | — | — |
| 2006-03-09 | $8.34 | $8.90 | 539,400 | — | — |
| 2006-03-08 | $8.31 | $8.87 | 589,100 | — | — |
| 2006-03-07 | $8.45 | $9.01 | 240,200 | — | — |
| 2006-03-06 | $8.55 | $9.12 | 478,300 | — | — |
| 2006-03-03 | $8.62 | $9.20 | 527,100 | — | — |
| 2006-03-02 | $8.66 | $9.24 | 590,100 | — | — |
| 2006-03-01 | $8.77 | $9.36 | 785,700 | — | — |
| 2006-02-28 | $8.73 | $9.31 | 637,800 | — | — |
| 2006-02-27 | $8.78 | $9.37 | 976,100 | — | — |
| 2006-02-24 | $8.75 | $9.33 | 710,000 | — | — |
| 2006-02-23 | $8.78 | $9.37 | 655,800 | — | — |
| 2006-02-22 | $8.93 | $9.53 | 705,400 | — | — |
| 2006-02-21 | $8.90 | $9.49 | 1,041,400 | — | — |
| 2006-02-17 | $9.17 | $9.78 | 414,200 | — | — |
| 2006-02-16 | $9.27 | $9.89 | 864,600 | — | — |
| 2006-02-15 | $8.99 | $9.59 | 923,000 | — | — |
| 2006-02-14 | $8.81 | $9.40 | 2,031,500 | — | — |
| 2006-02-13 | $8.25 | $8.80 | 526,600 | — | — |
| 2006-02-10 | $8.08 | $8.62 | 695,400 | — | — |
| 2006-02-09 | $8.20 | $8.75 | 1,130,700 | — | — |
| 2006-02-08 | $8.38 | $8.94 | 3,022,200 | — | — |
| 2006-02-07 | $7.36 | $7.85 | 363,900 | — | — |
| 2006-02-06 | $7.57 | $8.08 | 481,200 | — | — |
| 2006-02-03 | $7.24 | $7.72 | 419,500 | — | — |
| 2006-02-02 | $7.15 | $7.63 | 517,200 | — | — |
| 2006-02-01 | $7.20 | $7.68 | 716,900 | — | — |
| 2006-01-31 | $7.16 | $7.64 | 564,000 | — | — |
| 2006-01-30 | $7.10 | $7.57 | 483,200 | — | — |
| 2006-01-27 | $7.23 | $7.71 | 599,300 | — | — |
| 2006-01-26 | $7.32 | $7.81 | 970,600 | — | — |
| 2006-01-25 | $7.15 | $7.63 | 371,400 | — | — |
| 2006-01-24 | $7.05 | $7.52 | 426,300 | — | — |
| 2006-01-23 | $6.99 | $7.46 | 654,600 | — | — |
| 2006-01-20 | $6.99 | $7.46 | 355,000 | — | — |
| 2006-01-19 | $7.10 | $7.57 | 271,900 | — | — |
| 2006-01-18 | $7.08 | $7.55 | 329,100 | — | — |
| 2006-01-17 | $6.91 | $7.37 | 449,100 | — | — |
| 2006-01-13 | $6.91 | $7.37 | 342,300 | — | — |
| 2006-01-12 | $6.92 | $7.38 | 317,900 | — | — |
| 2006-01-11 | $6.98 | $7.45 | 316,700 | — | — |
| 2006-01-10 | $7.10 | $7.57 | 364,100 | — | — |
| 2006-01-09 | $6.84 | $7.30 | 236,000 | — | — |
| 2006-01-06 | $6.83 | $7.29 | 436,100 | — | — |
| 2006-01-05 | $6.88 | $7.34 | 620,400 | — | — |
| 2006-01-04 | $6.56 | $7.00 | 194,100 | — | — |
| 2006-01-03 | $6.50 | $6.93 | 418,500 | — | — |