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
- 2001-06-19 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 | $7.61 | $7.61 | 2,702,300 | — | — |
| 2006-12-28 | $7.81 | $7.81 | 3,604,300 | — | — |
| 2006-12-27 | $7.50 | $7.50 | 1,541,400 | — | — |
| 2006-12-26 | $7.43 | $7.43 | 926,800 | — | — |
| 2006-12-22 | $7.53 | $7.53 | 546,000 | — | — |
| 2006-12-21 | $7.60 | $7.60 | 622,000 | — | — |
| 2006-12-20 | $7.69 | $7.69 | 930,100 | — | — |
| 2006-12-19 | $7.60 | $7.60 | 1,382,700 | — | — |
| 2006-12-18 | $7.78 | $7.78 | 880,100 | — | — |
| 2006-12-15 | $7.85 | $7.85 | 1,382,000 | — | — |
| 2006-12-14 | $8.00 | $8.00 | 694,400 | — | — |
| 2006-12-13 | $8.04 | $8.04 | 1,521,300 | — | — |
| 2006-12-12 | $8.13 | $8.13 | 884,200 | — | — |
| 2006-12-11 | $8.32 | $8.32 | 1,511,400 | — | — |
| 2006-12-08 | $8.46 | $8.46 | 525,600 | — | — |
| 2006-12-07 | $8.36 | $8.36 | 599,200 | — | — |
| 2006-12-06 | $8.56 | $8.56 | 623,900 | — | — |
| 2006-12-05 | $8.46 | $8.46 | 551,300 | — | — |
| 2006-12-04 | $8.43 | $8.43 | 739,000 | — | — |
| 2006-12-01 | $8.28 | $8.28 | 1,360,900 | — | — |
| 2006-11-30 | $8.48 | $8.48 | 638,500 | — | — |
| 2006-11-29 | $8.54 | $8.54 | 662,400 | — | — |
| 2006-11-28 | $8.46 | $8.46 | 952,200 | — | — |
| 2006-11-27 | $8.55 | $8.55 | 934,800 | — | — |
| 2006-11-24 | $8.97 | $8.97 | 436,100 | — | — |
| 2006-11-22 | $8.85 | $8.85 | 1,326,600 | — | — |
| 2006-11-21 | $8.81 | $8.81 | 793,400 | — | — |
| 2006-11-20 | $8.98 | $8.98 | 592,500 | — | — |
| 2006-11-17 | $9.02 | $9.02 | 574,700 | — | — |
| 2006-11-16 | $9.07 | $9.07 | 646,900 | — | — |
| 2006-11-15 | $9.21 | $9.21 | 609,100 | — | — |
| 2006-11-14 | $9.28 | $9.28 | 719,700 | — | — |
| 2006-11-13 | $9.25 | $9.25 | 663,500 | — | — |
| 2006-11-10 | $9.22 | $9.22 | 1,059,300 | — | — |
| 2006-11-09 | $9.05 | $9.05 | 744,500 | — | — |
| 2006-11-08 | $9.18 | $9.18 | 667,500 | — | — |
| 2006-11-07 | $9.12 | $9.12 | 1,181,000 | — | — |
| 2006-11-06 | $9.16 | $9.16 | 3,433,600 | — | — |
| 2006-11-03 | $8.86 | $8.86 | 1,150,000 | — | — |
| 2006-11-02 | $8.77 | $8.77 | 1,190,900 | — | — |
| 2006-11-01 | $8.99 | $8.99 | 2,166,200 | — | — |
| 2006-10-31 | $9.31 | $9.31 | 1,349,700 | — | — |
| 2006-10-30 | $9.67 | $9.67 | 772,600 | — | — |
| 2006-10-27 | $9.62 | $9.62 | 1,188,100 | — | — |
| 2006-10-26 | $9.61 | $9.61 | 1,409,100 | — | — |
| 2006-10-25 | $9.45 | $9.45 | 6,501,600 | — | — |
| 2006-10-24 | $9.20 | $9.20 | 1,158,800 | — | — |
| 2006-10-23 | $9.40 | $9.40 | 1,090,700 | — | — |
| 2006-10-20 | $9.16 | $9.16 | 683,100 | — | — |
| 2006-10-19 | $9.41 | $9.41 | 401,100 | — | — |
| 2006-10-18 | $9.39 | $9.39 | 643,600 | — | — |
| 2006-10-17 | $9.63 | $9.63 | 1,144,600 | — | — |
| 2006-10-16 | $9.69 | $9.69 | 1,692,400 | — | — |
| 2006-10-13 | $9.63 | $9.63 | 1,185,500 | — | — |
| 2006-10-12 | $9.65 | $9.65 | 2,325,600 | — | — |
| 2006-10-11 | $9.05 | $9.05 | 1,298,600 | — | — |
| 2006-10-10 | $9.25 | $9.25 | 1,666,800 | — | — |
| 2006-10-09 | $9.30 | $9.30 | 2,796,500 | — | — |
| 2006-10-06 | $8.76 | $8.76 | 1,991,300 | — | — |
| 2006-10-05 | $8.54 | $8.54 | 6,206,000 | — | — |
| 2006-10-04 | $7.65 | $7.65 | 493,500 | — | — |
| 2006-10-03 | $7.62 | $7.62 | 610,500 | — | — |
| 2006-10-02 | $7.54 | $7.54 | 867,500 | — | — |
| 2006-09-29 | $7.66 | $7.66 | 1,396,500 | — | — |
| 2006-09-28 | $7.24 | $7.24 | 571,700 | — | — |
| 2006-09-27 | $7.31 | $7.31 | 466,200 | — | — |
| 2006-09-26 | $7.35 | $7.35 | 528,000 | — | — |
| 2006-09-25 | $7.44 | $7.44 | 832,600 | — | — |
| 2006-09-22 | $7.27 | $7.27 | 589,600 | — | — |
| 2006-09-21 | $7.29 | $7.29 | 447,000 | — | — |
| 2006-09-20 | $7.40 | $7.40 | 420,300 | — | — |
| 2006-09-19 | $7.41 | $7.41 | 526,600 | — | — |
| 2006-09-18 | $7.47 | $7.47 | 775,100 | — | — |
| 2006-09-15 | $7.59 | $7.59 | 982,300 | — | — |
| 2006-09-14 | $7.61 | $7.61 | 534,600 | — | — |
| 2006-09-13 | $7.61 | $7.61 | 461,500 | — | — |
| 2006-09-12 | $7.63 | $7.63 | 464,000 | — | — |
| 2006-09-11 | $7.59 | $7.59 | 557,300 | — | — |
| 2006-09-08 | $7.50 | $7.50 | 383,200 | — | — |
| 2006-09-07 | $7.55 | $7.55 | 617,300 | — | — |
| 2006-09-06 | $7.70 | $7.70 | 472,500 | — | — |
| 2006-09-05 | $7.97 | $7.97 | 498,900 | — | — |
| 2006-09-01 | $7.86 | $7.86 | 474,100 | — | — |
| 2006-08-31 | $7.77 | $7.77 | 366,500 | — | — |
| 2006-08-30 | $7.80 | $7.80 | 450,400 | — | — |
| 2006-08-29 | $7.86 | $7.86 | 411,200 | — | — |
| 2006-08-28 | $7.74 | $7.74 | 422,000 | — | — |
| 2006-08-25 | $7.71 | $7.71 | 739,000 | — | — |
| 2006-08-24 | $7.53 | $7.53 | 555,800 | — | — |
| 2006-08-23 | $7.53 | $7.53 | 828,900 | — | — |
| 2006-08-22 | $7.84 | $7.84 | 571,100 | — | — |
| 2006-08-21 | $7.88 | $7.88 | 1,092,100 | — | — |
| 2006-08-18 | $7.91 | $7.91 | 1,232,400 | — | — |
| 2006-08-17 | $7.68 | $7.68 | 1,193,500 | — | — |
| 2006-08-16 | $7.68 | $7.68 | 2,858,400 | — | — |
| 2006-08-15 | $7.14 | $7.14 | 510,800 | — | — |
| 2006-08-14 | $6.97 | $6.97 | 553,600 | — | — |
| 2006-08-11 | $6.90 | $6.90 | 463,900 | — | — |
| 2006-08-10 | $6.93 | $6.93 | 705,700 | — | — |
| 2006-08-09 | $6.89 | $6.89 | 918,200 | — | — |
| 2006-08-08 | $7.07 | $7.07 | 683,000 | — | — |
| 2006-08-07 | $7.06 | $7.06 | 417,800 | — | — |
| 2006-08-04 | $7.14 | $7.14 | 562,600 | — | — |
| 2006-08-03 | $7.23 | $7.23 | 740,200 | — | — |
| 2006-08-02 | $7.35 | $7.35 | 2,259,700 | — | — |
| 2006-08-01 | $7.00 | $7.00 | 1,169,800 | — | — |
| 2006-07-31 | $7.22 | $7.22 | 766,100 | — | — |
| 2006-07-28 | $7.14 | $7.14 | 2,408,700 | — | — |
| 2006-07-27 | $7.24 | $7.24 | 2,519,300 | — | — |
| 2006-07-26 | $7.30 | $7.30 | 5,185,900 | — | — |
| 2006-07-25 | $8.50 | $8.50 | 2,271,900 | — | — |
| 2006-07-24 | $8.01 | $8.01 | 1,509,000 | — | — |
| 2006-07-21 | $7.40 | $7.40 | 802,200 | — | — |
| 2006-07-20 | $7.39 | $7.39 | 651,700 | — | — |
| 2006-07-19 | $7.63 | $7.63 | 982,100 | — | — |
| 2006-07-18 | $7.55 | $7.55 | 706,100 | — | — |
| 2006-07-17 | $7.60 | $7.60 | 469,400 | — | — |
| 2006-07-14 | $7.61 | $7.61 | 957,500 | — | — |
| 2006-07-13 | $7.90 | $7.90 | 763,700 | — | — |
| 2006-07-12 | $8.22 | $8.22 | 582,400 | — | — |
| 2006-07-11 | $8.57 | $8.57 | 1,698,400 | — | — |
| 2006-07-10 | $8.25 | $8.25 | 373,200 | — | — |
| 2006-07-07 | $8.23 | $8.23 | 731,600 | — | — |
| 2006-07-06 | $8.28 | $8.28 | 757,000 | — | — |
| 2006-07-05 | $8.11 | $8.11 | 523,900 | — | — |
| 2006-07-03 | $8.33 | $8.33 | 741,900 | — | — |
| 2006-06-30 | $7.91 | $7.91 | 772,500 | — | — |
| 2006-06-29 | $7.92 | $7.92 | 1,109,800 | — | — |
| 2006-06-28 | $7.77 | $7.77 | 616,500 | — | — |
| 2006-06-27 | $7.85 | $7.85 | 513,400 | — | — |
| 2006-06-26 | $8.08 | $8.08 | 302,400 | — | — |
| 2006-06-23 | $8.08 | $8.08 | 395,600 | — | — |
| 2006-06-22 | $8.05 | $8.05 | 610,500 | — | — |
| 2006-06-21 | $8.23 | $8.23 | 728,200 | — | — |
| 2006-06-20 | $8.14 | $8.14 | 547,600 | — | — |
| 2006-06-19 | $8.02 | $8.02 | 665,700 | — | — |
| 2006-06-16 | $8.22 | $8.22 | 1,452,400 | — | — |
| 2006-06-15 | $8.26 | $8.26 | 1,498,300 | — | — |
| 2006-06-14 | $8.02 | $8.02 | 2,964,100 | — | — |
| 2006-06-13 | $7.47 | $7.47 | 4,455,100 | — | — |
| 2006-06-12 | $8.57 | $8.57 | 1,308,700 | — | — |
| 2006-06-09 | $9.06 | $9.06 | 524,700 | — | — |
| 2006-06-08 | $9.18 | $9.18 | 817,300 | — | — |
| 2006-06-07 | $9.27 | $9.27 | 531,400 | — | — |
| 2006-06-06 | $9.35 | $9.35 | 620,700 | — | — |
| 2006-06-05 | $9.40 | $9.40 | 669,400 | — | — |
| 2006-06-02 | $9.66 | $9.66 | 483,500 | — | — |
| 2006-06-01 | $9.75 | $9.75 | 954,600 | — | — |
| 2006-05-31 | $9.32 | $9.32 | 1,057,700 | — | — |
| 2006-05-30 | $9.30 | $9.30 | 632,900 | — | — |
| 2006-05-26 | $9.61 | $9.61 | 955,900 | — | — |
| 2006-05-25 | $9.58 | $9.58 | 905,600 | — | — |
| 2006-05-24 | $9.58 | $9.58 | 2,034,200 | — | — |
| 2006-05-23 | $9.40 | $9.40 | 853,900 | — | — |
| 2006-05-22 | $9.17 | $9.17 | 1,289,300 | — | — |
| 2006-05-19 | $9.25 | $9.25 | 1,632,900 | — | — |
| 2006-05-18 | $9.15 | $9.15 | 650,600 | — | — |
| 2006-05-17 | $9.54 | $9.54 | 1,209,100 | — | — |
| 2006-05-16 | $9.44 | $9.44 | 955,200 | — | — |
| 2006-05-15 | $9.57 | $9.57 | 2,899,100 | — | — |
| 2006-05-12 | $9.44 | $9.44 | 3,583,200 | — | — |
| 2006-05-11 | $10.14 | $10.14 | 1,225,600 | — | — |
| 2006-05-10 | $10.50 | $10.50 | 759,600 | — | — |
| 2006-05-09 | $10.51 | $10.51 | 563,300 | — | — |
| 2006-05-08 | $10.62 | $10.62 | 728,600 | — | — |
| 2006-05-05 | $10.61 | $10.61 | 904,500 | — | — |
| 2006-05-04 | $10.37 | $10.37 | 974,300 | — | — |
| 2006-05-03 | $10.52 | $10.52 | 758,500 | — | — |
| 2006-05-02 | $10.53 | $10.53 | 1,405,700 | — | — |
| 2006-05-01 | $10.39 | $10.39 | 1,532,200 | — | — |
| 2006-04-28 | $10.70 | $10.70 | 3,864,000 | — | — |
| 2006-04-27 | $10.52 | $10.52 | 1,538,300 | — | — |
| 2006-04-26 | $10.98 | $10.98 | 4,203,600 | — | — |
| 2006-04-25 | $10.40 | $10.40 | 1,677,300 | — | — |
| 2006-04-24 | $10.20 | $10.20 | 894,100 | — | — |
| 2006-04-21 | $10.34 | $10.34 | 1,310,000 | — | — |
| 2006-04-20 | $10.76 | $10.76 | 1,215,900 | — | — |
| 2006-04-19 | $10.67 | $10.67 | 1,763,600 | — | — |
| 2006-04-18 | $10.29 | $10.29 | 982,300 | — | — |
| 2006-04-17 | $10.15 | $10.15 | 983,800 | — | — |
| 2006-04-13 | $10.33 | $10.33 | 1,277,900 | — | — |
| 2006-04-12 | $10.10 | $10.10 | 1,475,200 | — | — |
| 2006-04-11 | $9.78 | $9.78 | 1,918,900 | — | — |
| 2006-04-10 | $10.25 | $10.25 | 2,161,900 | — | — |
| 2006-04-07 | $10.68 | $10.68 | 2,980,600 | — | — |
| 2006-04-06 | $11.02 | $11.02 | 2,063,100 | — | — |
| 2006-04-05 | $11.04 | $11.04 | 1,795,600 | — | — |
| 2006-04-04 | $10.72 | $10.72 | 1,206,600 | — | — |
| 2006-04-03 | $10.42 | $10.42 | 1,005,900 | — | — |
| 2006-03-31 | $10.59 | $10.59 | 553,200 | — | — |
| 2006-03-30 | $10.61 | $10.61 | 818,000 | — | — |
| 2006-03-29 | $10.72 | $10.72 | 895,000 | — | — |
| 2006-03-28 | $10.55 | $10.55 | 1,581,600 | — | — |
| 2006-03-27 | $10.76 | $10.76 | 1,578,000 | — | — |
| 2006-03-24 | $10.85 | $10.85 | 1,557,100 | — | — |
| 2006-03-23 | $10.88 | $10.88 | 3,423,200 | — | — |
| 2006-03-22 | $10.70 | $10.70 | 2,618,600 | — | — |
| 2006-03-21 | $10.39 | $10.39 | 2,622,900 | — | — |
| 2006-03-20 | $10.23 | $10.23 | 1,813,800 | — | — |
| 2006-03-17 | $10.00 | $10.00 | 1,804,800 | — | — |
| 2006-03-16 | $10.11 | $10.11 | 2,536,900 | — | — |
| 2006-03-15 | $10.36 | $10.36 | 3,322,700 | — | — |
| 2006-03-14 | $9.74 | $9.74 | 1,412,300 | — | — |
| 2006-03-13 | $9.56 | $9.56 | 1,109,800 | — | — |
| 2006-03-10 | $9.36 | $9.36 | 770,900 | — | — |
| 2006-03-09 | $9.45 | $9.45 | 1,160,800 | — | — |
| 2006-03-08 | $9.38 | $9.38 | 1,560,300 | — | — |
| 2006-03-07 | $9.71 | $9.71 | 1,414,400 | — | — |
| 2006-03-06 | $9.91 | $9.91 | 1,577,100 | — | — |
| 2006-03-03 | $9.81 | $9.81 | 1,532,900 | — | — |
| 2006-03-02 | $9.94 | $9.94 | 2,183,300 | — | — |
| 2006-03-01 | $10.03 | $10.03 | 3,158,000 | — | — |
| 2006-02-28 | $9.56 | $9.56 | 3,345,800 | — | — |
| 2006-02-27 | $9.93 | $9.93 | 1,663,800 | — | — |
| 2006-02-24 | $10.00 | $10.00 | 1,774,100 | — | — |
| 2006-02-23 | $10.11 | $10.11 | 1,931,200 | — | — |
| 2006-02-22 | $10.20 | $10.20 | 8,471,900 | — | — |
| 2006-02-21 | $10.40 | $10.40 | 2,687,800 | — | — |
| 2006-02-17 | $10.18 | $10.18 | 2,352,700 | — | — |
| 2006-02-16 | $10.24 | $10.24 | 2,416,100 | — | — |
| 2006-02-15 | $10.43 | $10.43 | 3,478,600 | — | — |
| 2006-02-14 | $10.91 | $10.91 | 8,886,700 | — | — |
| 2006-02-13 | $10.56 | $10.56 | 5,405,900 | — | — |
| 2006-02-10 | $9.75 | $9.75 | 3,039,000 | — | — |
| 2006-02-09 | $9.49 | $9.49 | 2,039,400 | — | — |
| 2006-02-08 | $9.17 | $9.17 | 1,015,100 | — | — |
| 2006-02-07 | $9.01 | $9.01 | 1,109,500 | — | — |
| 2006-02-06 | $9.15 | $9.15 | 1,589,500 | — | — |
| 2006-02-03 | $9.35 | $9.35 | 1,118,100 | — | — |
| 2006-02-02 | $9.22 | $9.22 | 1,620,200 | — | — |
| 2006-02-01 | $9.51 | $9.51 | 2,221,900 | — | — |
| 2006-01-31 | $9.44 | $9.44 | 1,875,000 | — | — |
| 2006-01-30 | $9.37 | $9.37 | 2,211,300 | — | — |
| 2006-01-27 | $9.66 | $9.66 | 2,692,700 | — | — |
| 2006-01-26 | $9.77 | $9.77 | 6,595,300 | — | — |
| 2006-01-25 | $8.97 | $8.97 | 2,981,700 | — | — |
| 2006-01-24 | $8.78 | $8.78 | 3,370,600 | — | — |
| 2006-01-23 | $8.05 | $8.05 | 1,656,600 | — | — |
| 2006-01-20 | $8.18 | $8.18 | 1,451,300 | — | — |
| 2006-01-19 | $8.45 | $8.45 | 1,548,300 | — | — |
| 2006-01-18 | $8.32 | $8.32 | 2,188,700 | — | — |
| 2006-01-17 | $8.30 | $8.30 | 2,304,300 | — | — |
| 2006-01-13 | $8.56 | $8.56 | 3,297,500 | — | — |
| 2006-01-12 | $8.65 | $8.65 | 3,578,700 | — | — |
| 2006-01-11 | $9.05 | $9.05 | 6,229,300 | — | — |
| 2006-01-10 | $8.79 | $8.79 | 5,898,300 | — | — |
| 2006-01-09 | $8.20 | $8.20 | 4,903,300 | — | — |
| 2006-01-06 | $7.57 | $7.57 | 2,584,600 | — | — |
| 2006-01-05 | $7.24 | $7.24 | 1,373,100 | — | — |
| 2006-01-04 | $7.30 | $7.30 | 1,601,000 | — | — |
| 2006-01-03 | $7.06 | $7.06 | 1,443,000 | — | — |