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
- 1980-03-17 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 | $12.80 | $15.02 | 94,000 | — | — |
| 2006-12-28 | $12.95 | $15.20 | 226,800 | — | — |
| 2006-12-27 | $12.72 | $14.92 | 189,600 | — | — |
| 2006-12-26 | $12.68 | $14.89 | 293,600 | — | — |
| 2006-12-22 | $12.86 | $15.09 | 167,200 | — | — |
| 2006-12-21 | $13.00 | $15.26 | 219,600 | — | — |
| 2006-12-20 | $12.96 | $15.21 | 266,800 | — | — |
| 2006-12-19 | $12.92 | $15.16 | 236,000 | — | — |
| 2006-12-18 | $12.63 | $14.82 | 312,400 | — | — |
| 2006-12-15 | $12.68 | $14.88 | 389,200 | — | — |
| 2006-12-14 | $12.62 | $14.81 | 319,600 | — | — |
| 2006-12-13 | $12.32 | $14.45 | 196,800 | — | — |
| 2006-12-12 | $11.87 | $13.93 | 229,200 | — | — |
| 2006-12-11 | $11.92 | $13.99 | 240,000 | — | — |
| 2006-12-08 | $11.65 | $13.68 | 239,600 | — | — |
| 2006-12-07 | $11.70 | $13.74 | 274,400 | — | — |
| 2006-12-06 | $11.62 | $13.64 | 180,800 | — | — |
| 2006-12-05 | $11.25 | $13.20 | 514,000 | — | — |
| 2006-12-04 | $11.23 | $13.18 | 554,800 | — | — |
| 2006-12-01 | $10.63 | $12.47 | 134,800 | — | — |
| 2006-11-30 | $10.66 | $12.51 | 283,200 | — | — |
| 2006-11-29 | $10.36 | $12.16 | 180,400 | — | — |
| 2006-11-28 | $10.40 | $12.21 | 353,600 | — | — |
| 2006-11-27 | $10.09 | $11.85 | 73,600 | — | — |
| 2006-11-24 | $10.01 | $11.75 | 11,600 | — | — |
| 2006-11-22 | $10.04 | $11.78 | 54,800 | — | — |
| 2006-11-21 | $10.09 | $11.84 | 72,400 | — | — |
| 2006-11-20 | $10.03 | $11.78 | 139,600 | — | — |
| 2006-11-17 | $10.05 | $11.80 | 258,800 | — | — |
| 2006-11-16 | $9.96 | $11.69 | 124,400 | — | — |
| 2006-11-15 | $9.87 | $11.58 | 162,000 | — | — |
| 2006-11-14 | $9.60 | $11.27 | 121,600 | — | — |
| 2006-11-13 | $9.25 | $10.86 | 152,800 | — | — |
| 2006-11-10 | $9.30 | $10.92 | 34,000 | — | — |
| 2006-11-09 | $9.35 | $10.97 | 110,400 | — | — |
| 2006-11-08 | $9.43 | $11.07 | 65,200 | — | — |
| 2006-11-07 | $9.26 | $10.87 | 113,200 | — | — |
| 2006-11-06 | $9.40 | $11.03 | 236,400 | — | — |
| 2006-11-03 | $9.12 | $10.71 | 206,400 | — | — |
| 2006-11-02 | $8.88 | $10.42 | 218,400 | — | — |
| 2006-11-01 | $8.86 | $10.40 | 330,400 | — | — |
| 2006-10-31 | $9.45 | $11.09 | 375,600 | — | — |
| 2006-10-30 | $9.60 | $11.26 | 72,800 | — | — |
| 2006-10-27 | $9.49 | $11.14 | 91,200 | — | — |
| 2006-10-26 | $9.72 | $11.41 | 50,000 | — | — |
| 2006-10-25 | $9.76 | $11.46 | 210,800 | — | — |
| 2006-10-24 | $9.80 | $11.50 | 232,000 | — | — |
| 2006-10-23 | $9.65 | $11.33 | 184,800 | — | — |
| 2006-10-20 | $9.54 | $11.20 | 87,200 | — | — |
| 2006-10-19 | $9.69 | $11.37 | 74,400 | — | — |
| 2006-10-18 | $9.69 | $11.37 | 217,200 | — | — |
| 2006-10-17 | $9.71 | $11.40 | 818,000 | — | — |
| 2006-10-16 | $9.29 | $10.90 | 199,200 | — | — |
| 2006-10-13 | $9.25 | $10.86 | 262,000 | — | — |
| 2006-10-12 | $9.37 | $11.00 | 112,800 | — | — |
| 2006-10-11 | $9.37 | $10.99 | 163,200 | — | — |
| 2006-10-10 | $9.51 | $11.17 | 234,400 | — | — |
| 2006-10-09 | $9.69 | $11.37 | 363,600 | — | — |
| 2006-10-06 | $9.21 | $10.81 | 70,800 | — | — |
| 2006-10-05 | $9.16 | $10.75 | 162,400 | — | — |
| 2006-10-04 | $9.16 | $10.75 | 103,600 | — | — |
| 2006-10-03 | $9.23 | $10.83 | 340,400 | — | — |
| 2006-10-02 | $9.18 | $10.77 | 569,600 | — | — |
| 2006-09-29 | $9.13 | $10.71 | 1,168,000 | — | — |
| 2006-09-28 | $7.99 | $9.38 | 145,600 | — | — |
| 2006-09-27 | $7.49 | $8.79 | 28,000 | — | — |
| 2006-09-26 | $7.54 | $8.84 | 95,200 | — | — |
| 2006-09-25 | $7.69 | $9.02 | 14,000 | — | — |
| 2006-09-22 | $7.86 | $9.22 | 34,800 | — | — |
| 2006-09-21 | $8.00 | $9.39 | 28,000 | — | — |
| 2006-09-20 | $8.16 | $9.58 | 31,200 | — | — |
| 2006-09-19 | $8.13 | $9.54 | 41,200 | — | — |
| 2006-09-18 | $7.95 | $9.33 | 53,600 | — | — |
| 2006-09-15 | $7.95 | $9.33 | 94,000 | — | — |
| 2006-09-14 | $7.94 | $9.32 | 24,000 | — | — |
| 2006-09-13 | $7.79 | $9.14 | 31,600 | — | — |
| 2006-09-12 | $7.58 | $8.89 | 42,000 | — | — |
| 2006-09-11 | $7.48 | $8.78 | 142,800 | — | — |
| 2006-09-08 | $7.81 | $9.16 | 36,000 | — | — |
| 2006-09-07 | $7.91 | $9.28 | 68,000 | — | — |
| 2006-09-06 | $8.02 | $9.41 | 99,200 | — | — |
| 2006-09-05 | $8.10 | $9.51 | 239,200 | — | — |
| 2006-09-01 | $7.55 | $8.86 | 38,000 | — | — |
| 2006-08-31 | $7.69 | $9.02 | 319,600 | — | — |
| 2006-08-30 | $8.10 | $9.51 | 64,400 | — | — |
| 2006-08-29 | $7.91 | $9.28 | 102,000 | — | — |
| 2006-08-28 | $7.81 | $9.17 | 72,000 | — | — |
| 2006-08-25 | $7.52 | $8.83 | 172,400 | — | — |
| 2006-08-24 | $7.31 | $8.57 | 262,800 | — | — |
| 2006-08-23 | $7.68 | $9.01 | 117,200 | — | — |
| 2006-08-22 | $7.89 | $9.25 | 72,400 | — | — |
| 2006-08-21 | $7.84 | $9.20 | 125,600 | — | — |
| 2006-08-18 | $7.92 | $9.29 | 172,000 | — | — |
| 2006-08-17 | $7.80 | $9.15 | 308,400 | — | — |
| 2006-08-16 | $7.98 | $9.37 | 120,400 | — | — |
| 2006-08-15 | $7.99 | $9.38 | 129,200 | — | — |
| 2006-08-14 | $7.83 | $9.18 | 140,400 | — | — |
| 2006-08-11 | $7.67 | $9.00 | 202,800 | — | — |
| 2006-08-10 | $7.63 | $8.95 | 147,600 | — | — |
| 2006-08-09 | $7.88 | $9.25 | 80,400 | — | — |
| 2006-08-08 | $7.81 | $9.17 | 123,600 | — | — |
| 2006-08-07 | $7.63 | $8.95 | 153,600 | — | — |
| 2006-08-04 | $7.75 | $9.10 | 112,400 | — | — |
| 2006-08-03 | $7.63 | $8.96 | 55,200 | — | — |
| 2006-08-02 | $7.72 | $9.06 | 187,600 | — | — |
| 2006-08-01 | $7.48 | $8.78 | 144,800 | — | — |
| 2006-07-31 | $7.50 | $8.80 | 244,800 | — | — |
| 2006-07-28 | $7.62 | $8.95 | 251,600 | — | — |
| 2006-07-27 | $7.65 | $8.97 | 288,000 | — | — |
| 2006-07-26 | $7.75 | $9.09 | 286,400 | — | — |
| 2006-07-25 | $7.50 | $8.80 | 338,000 | — | — |
| 2006-07-24 | $7.30 | $8.57 | 207,200 | — | — |
| 2006-07-21 | $7.16 | $8.40 | 108,800 | — | — |
| 2006-07-20 | $7.22 | $8.47 | 156,000 | — | — |
| 2006-07-19 | $7.31 | $8.58 | 161,200 | — | — |
| 2006-07-18 | $7.25 | $8.51 | 156,000 | — | — |
| 2006-07-17 | $7.10 | $8.33 | 212,000 | — | — |
| 2006-07-14 | $6.90 | $8.10 | 245,600 | — | — |
| 2006-07-13 | $7.23 | $8.48 | 148,400 | — | — |
| 2006-07-12 | $7.33 | $8.61 | 172,400 | — | — |
| 2006-07-11 | $7.31 | $8.57 | 261,200 | — | — |
| 2006-07-10 | $6.91 | $8.10 | 198,000 | — | — |
| 2006-07-07 | $6.54 | $7.68 | 316,800 | — | — |
| 2006-07-06 | $6.60 | $7.74 | 158,000 | — | — |
| 2006-07-05 | $6.59 | $7.73 | 239,600 | — | — |
| 2006-07-03 | $6.63 | $7.78 | 240,000 | — | — |
| 2006-06-30 | $6.55 | $7.69 | 438,400 | — | — |
| 2006-06-29 | $6.13 | $7.19 | 92,400 | — | — |
| 2006-06-28 | $5.75 | $6.75 | 38,400 | — | — |
| 2006-06-27 | $5.83 | $6.84 | 48,400 | — | — |
| 2006-06-26 | $5.97 | $7.00 | 118,000 | — | — |
| 2006-06-23 | $6.01 | $7.06 | 154,000 | — | — |
| 2006-06-22 | $5.95 | $6.98 | 36,800 | — | — |
| 2006-06-21 | $5.97 | $7.01 | 90,400 | — | — |
| 2006-06-20 | $5.71 | $6.71 | 40,000 | — | — |
| 2006-06-19 | $5.74 | $6.73 | 30,400 | — | — |
| 2006-06-16 | $5.68 | $6.67 | 116,800 | — | — |
| 2006-06-15 | $5.42 | $6.36 | 72,400 | — | — |
| 2006-06-14 | $5.40 | $6.34 | 174,000 | — | — |
| 2006-06-13 | $5.34 | $6.27 | 178,000 | — | — |
| 2006-06-12 | $5.53 | $6.48 | 82,400 | — | — |
| 2006-06-09 | $5.65 | $6.63 | 50,000 | — | — |
| 2006-06-08 | $5.73 | $6.72 | 33,200 | — | — |
| 2006-06-07 | $5.73 | $6.72 | 61,200 | — | — |
| 2006-06-06 | $5.76 | $6.76 | 10,000 | — | — |
| 2006-06-05 | $5.73 | $6.72 | 53,200 | — | — |
| 2006-06-02 | $5.75 | $6.75 | 67,200 | — | — |
| 2006-06-01 | $5.76 | $6.75 | 58,000 | — | — |
| 2006-05-31 | $5.66 | $6.65 | 23,600 | — | — |
| 2006-05-30 | $5.61 | $6.59 | 57,600 | — | — |
| 2006-05-26 | $5.48 | $6.43 | 4,400 | — | — |
| 2006-05-25 | $5.49 | $6.45 | 23,600 | — | — |
| 2006-05-24 | $5.55 | $6.51 | 10,000 | — | — |
| 2006-05-23 | $5.63 | $6.60 | 4,800 | — | — |
| 2006-05-22 | $5.64 | $6.62 | 9,200 | — | — |
| 2006-05-19 | $5.67 | $6.66 | 10,800 | — | — |
| 2006-05-18 | $5.75 | $6.75 | 45,600 | — | — |
| 2006-05-17 | $5.63 | $6.61 | 2,000 | — | — |
| 2006-05-16 | $5.64 | $6.62 | 12,800 | — | — |
| 2006-05-15 | $5.71 | $6.70 | 22,000 | — | — |
| 2006-05-12 | $5.82 | $6.83 | 30,400 | — | — |
| 2006-05-11 | $5.95 | $6.98 | 48,000 | — | — |
| 2006-05-10 | $6.01 | $7.05 | 6,000 | — | — |
| 2006-05-09 | $6.06 | $7.12 | 57,600 | — | — |
| 2006-05-08 | $6.04 | $7.09 | 40,400 | — | — |
| 2006-05-05 | $6.08 | $7.14 | 34,400 | — | — |
| 2006-05-04 | $6.03 | $7.07 | 46,400 | — | — |
| 2006-05-03 | $5.89 | $6.92 | 41,200 | — | — |
| 2006-05-02 | $5.88 | $6.90 | 71,600 | — | — |
| 2006-05-01 | $5.80 | $6.80 | 214,800 | — | — |
| 2006-04-28 | $6.00 | $7.04 | 32,000 | — | — |
| 2006-04-27 | $6.10 | $7.15 | 9,600 | — | — |
| 2006-04-26 | $6.08 | $7.14 | 56,400 | — | — |
| 2006-04-25 | $6.06 | $7.11 | 34,800 | — | — |
| 2006-04-24 | $6.06 | $7.12 | 247,200 | — | — |
| 2006-04-21 | $6.05 | $7.10 | 322,400 | — | — |
| 2006-04-20 | $5.79 | $6.79 | 56,400 | — | — |
| 2006-04-19 | $5.75 | $6.75 | 81,200 | — | — |
| 2006-04-18 | $5.87 | $6.89 | 110,800 | — | — |
| 2006-04-17 | $6.10 | $7.16 | 66,800 | — | — |
| 2006-04-13 | $6.11 | $7.17 | 60,400 | — | — |
| 2006-04-12 | $6.14 | $7.20 | 76,800 | — | — |
| 2006-04-11 | $6.16 | $7.23 | 108,800 | — | — |
| 2006-04-10 | $6.20 | $7.28 | 243,600 | — | — |
| 2006-04-07 | $6.10 | $7.16 | 326,400 | — | — |
| 2006-04-06 | $6.20 | $7.28 | 89,200 | — | — |
| 2006-04-05 | $6.09 | $7.14 | 65,600 | — | — |
| 2006-04-04 | $5.94 | $6.97 | 60,800 | — | — |
| 2006-04-03 | $6.15 | $7.22 | 110,000 | — | — |
| 2006-03-31 | $6.15 | $7.22 | 81,600 | — | — |
| 2006-03-30 | $6.09 | $7.15 | 102,400 | — | — |
| 2006-03-29 | $5.80 | $6.81 | 82,000 | — | — |
| 2006-03-28 | $5.75 | $6.75 | 54,800 | — | — |
| 2006-03-27 | $5.79 | $6.80 | 33,200 | — | — |
| 2006-03-24 | $5.63 | $6.61 | 14,000 | — | — |
| 2006-03-23 | $5.58 | $6.55 | 158,800 | — | — |
| 2006-03-22 | $5.47 | $6.41 | 30,400 | — | — |
| 2006-03-21 | $5.44 | $6.38 | 52,000 | — | — |
| 2006-03-20 | $5.46 | $6.41 | 36,800 | — | — |
| 2006-03-17 | $5.49 | $6.44 | 12,000 | — | — |
| 2006-03-16 | $5.42 | $6.36 | 34,400 | — | — |
| 2006-03-15 | $5.48 | $6.43 | 10,000 | — | — |
| 2006-03-14 | $5.48 | $6.43 | 6,800 | — | — |
| 2006-03-13 | $5.52 | $6.48 | 23,200 | — | — |
| 2006-03-10 | $5.45 | $6.39 | 23,200 | — | — |
| 2006-03-09 | $5.34 | $6.27 | 82,400 | — | — |
| 2006-03-08 | $5.50 | $6.46 | 103,600 | — | — |
| 2006-03-07 | $5.65 | $6.63 | 40,400 | — | — |
| 2006-03-06 | $5.48 | $6.43 | 32,800 | — | — |
| 2006-03-03 | $5.36 | $6.29 | 10,800 | — | — |
| 2006-03-02 | $5.40 | $6.34 | 69,600 | — | — |
| 2006-03-01 | $5.50 | $6.46 | 73,200 | — | — |
| 2006-02-28 | $5.70 | $6.69 | 61,200 | — | — |
| 2006-02-27 | $5.55 | $6.51 | 40,800 | — | — |
| 2006-02-24 | $5.58 | $6.54 | 52,800 | — | — |
| 2006-02-23 | $5.65 | $6.63 | 12,800 | — | — |
| 2006-02-22 | $5.67 | $6.65 | 20,400 | — | — |
| 2006-02-21 | $5.74 | $6.73 | 18,400 | — | — |
| 2006-02-17 | $5.74 | $6.73 | 8,800 | — | — |
| 2006-02-16 | $5.77 | $6.77 | 239,200 | — | — |
| 2006-02-15 | $5.88 | $6.90 | 1,200 | — | — |
| 2006-02-14 | $5.88 | $6.90 | 23,600 | — | — |
| 2006-02-13 | $5.93 | $6.96 | 26,400 | — | — |
| 2006-02-10 | $6.00 | $7.04 | 13,200 | — | — |
| 2006-02-09 | $6.06 | $7.12 | 13,200 | — | — |
| 2006-02-08 | $6.07 | $7.12 | 10,800 | — | — |
| 2006-02-07 | $6.09 | $7.15 | 54,400 | — | — |
| 2006-02-06 | $6.16 | $7.23 | 74,800 | — | — |
| 2006-02-03 | $6.01 | $7.05 | 64,400 | — | — |
| 2006-02-02 | $6.06 | $7.12 | 42,400 | — | — |
| 2006-02-01 | $6.15 | $7.22 | 134,000 | — | — |
| 2006-01-31 | $6.16 | $7.22 | 48,000 | — | — |
| 2006-01-30 | $6.08 | $7.13 | 128,400 | — | — |
| 2006-01-27 | $5.95 | $6.99 | 55,600 | — | — |
| 2006-01-26 | $5.69 | $6.68 | 127,200 | — | — |
| 2006-01-25 | $5.63 | $6.60 | 125,200 | — | — |
| 2006-01-24 | $5.67 | $6.66 | 54,400 | — | — |
| 2006-01-23 | $5.80 | $6.81 | 168,800 | — | — |
| 2006-01-20 | $5.86 | $6.88 | 226,800 | — | — |
| 2006-01-19 | $5.94 | $6.97 | 50,400 | — | — |
| 2006-01-18 | $5.90 | $6.93 | 116,800 | — | — |
| 2006-01-17 | $5.94 | $6.97 | 148,000 | — | — |
| 2006-01-13 | $5.73 | $6.72 | 136,000 | — | — |
| 2006-01-12 | $5.51 | $6.47 | 89,600 | — | — |
| 2006-01-11 | $5.40 | $6.34 | 179,200 | — | — |
| 2006-01-10 | $5.45 | $6.40 | 107,200 | — | — |
| 2006-01-09 | $5.37 | $6.30 | 342,400 | — | — |
| 2006-01-06 | $5.22 | $6.13 | 536,800 | — | — |
| 2006-01-05 | $4.88 | $5.73 | 98,400 | — | — |
| 2006-01-04 | $4.70 | $5.52 | 49,600 | — | — |
| 2006-01-03 | $4.55 | $5.34 | 32,000 | — | — |