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
- 2003-03-24 to 2026-09-01
- 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 | $12.49 | $12.49 | 2,051,400 | — | — |
| 2006-12-28 | $11.38 | $11.38 | 62,600 | — | — |
| 2006-12-27 | $11.52 | $11.52 | 112,900 | — | — |
| 2006-12-26 | $11.27 | $11.27 | 73,400 | — | — |
| 2006-12-22 | $11.21 | $11.21 | 59,600 | — | — |
| 2006-12-21 | $11.20 | $11.20 | 151,000 | — | — |
| 2006-12-20 | $11.48 | $11.48 | 237,900 | — | — |
| 2006-12-19 | $11.39 | $11.39 | 232,000 | — | — |
| 2006-12-18 | $11.60 | $11.60 | 225,000 | — | — |
| 2006-12-15 | $12.05 | $12.05 | 141,000 | — | — |
| 2006-12-14 | $12.03 | $12.03 | 194,400 | — | — |
| 2006-12-13 | $11.98 | $11.98 | 447,200 | — | — |
| 2006-12-12 | $11.75 | $11.75 | 625,700 | — | — |
| 2006-12-11 | $12.20 | $12.20 | 927,200 | — | — |
| 2006-12-08 | $11.15 | $11.15 | 368,400 | — | — |
| 2006-12-07 | $10.94 | $10.94 | 268,100 | — | — |
| 2006-12-06 | $11.19 | $11.19 | 343,000 | — | — |
| 2006-12-05 | $11.45 | $11.45 | 1,052,500 | — | — |
| 2006-12-04 | $10.41 | $10.41 | 182,800 | — | — |
| 2006-12-01 | $10.35 | $10.35 | 159,600 | — | — |
| 2006-11-30 | $10.60 | $10.60 | 142,600 | — | — |
| 2006-11-29 | $10.41 | $10.41 | 305,400 | — | — |
| 2006-11-28 | $10.41 | $10.41 | 259,200 | — | — |
| 2006-11-27 | $10.15 | $10.15 | 434,300 | — | — |
| 2006-11-24 | $10.55 | $10.55 | 272,300 | — | — |
| 2006-11-22 | $10.74 | $10.74 | 1,301,100 | — | — |
| 2006-11-21 | $10.70 | $10.70 | 1,494,800 | — | — |
| 2006-11-20 | $10.10 | $10.10 | 643,800 | — | — |
| 2006-11-17 | $9.85 | $9.85 | 623,000 | — | — |
| 2006-11-16 | $9.94 | $9.94 | 638,500 | — | — |
| 2006-11-15 | $9.78 | $9.78 | 865,500 | — | — |
| 2006-11-14 | $10.78 | $10.78 | 2,811,300 | — | — |
| 2006-11-13 | $10.90 | $10.90 | 2,177,600 | — | — |
| 2006-11-10 | $7.75 | $7.75 | 44,700 | — | — |
| 2006-11-09 | $7.66 | $7.66 | 157,900 | — | — |
| 2006-11-08 | $7.59 | $7.59 | 120,800 | — | — |
| 2006-11-07 | $7.69 | $7.69 | 56,100 | — | — |
| 2006-11-06 | $7.69 | $7.69 | 51,200 | — | — |
| 2006-11-03 | $7.59 | $7.59 | 59,500 | — | — |
| 2006-11-02 | $7.53 | $7.53 | 88,900 | — | — |
| 2006-11-01 | $7.74 | $7.74 | 84,100 | — | — |
| 2006-10-31 | $7.96 | $7.96 | 81,900 | — | — |
| 2006-10-30 | $8.00 | $8.00 | 81,500 | — | — |
| 2006-10-27 | $8.14 | $8.14 | 444,200 | — | — |
| 2006-10-26 | $7.94 | $7.94 | 80,500 | — | — |
| 2006-10-25 | $7.88 | $7.88 | 74,100 | — | — |
| 2006-10-24 | $7.84 | $7.84 | 66,300 | — | — |
| 2006-10-23 | $8.08 | $8.08 | 191,300 | — | — |
| 2006-10-20 | $7.63 | $7.63 | 93,200 | — | — |
| 2006-10-19 | $7.77 | $7.77 | 100,100 | — | — |
| 2006-10-18 | $8.11 | $8.11 | 122,200 | — | — |
| 2006-10-17 | $7.95 | $7.95 | 230,800 | — | — |
| 2006-10-16 | $8.39 | $8.39 | 219,300 | — | — |
| 2006-10-13 | $8.95 | $8.95 | 558,900 | — | — |
| 2006-10-12 | $8.86 | $8.86 | 696,500 | — | — |
| 2006-10-11 | $7.84 | $7.84 | 111,300 | — | — |
| 2006-10-10 | $7.83 | $7.83 | 135,500 | — | — |
| 2006-10-09 | $8.04 | $8.04 | 228,700 | — | — |
| 2006-10-06 | $8.07 | $8.07 | 551,700 | — | — |
| 2006-10-05 | $7.47 | $7.47 | 181,300 | — | — |
| 2006-10-04 | $7.53 | $7.53 | 1,178,300 | — | — |
| 2006-10-03 | $6.71 | $6.71 | 50,800 | — | — |
| 2006-10-02 | $6.68 | $6.68 | 40,400 | — | — |
| 2006-09-29 | $6.64 | $6.64 | 40,000 | — | — |
| 2006-09-28 | $6.73 | $6.73 | 51,700 | — | — |
| 2006-09-27 | $6.79 | $6.79 | 65,600 | — | — |
| 2006-09-26 | $6.80 | $6.80 | 50,800 | — | — |
| 2006-09-25 | $7.05 | $7.05 | 167,400 | — | — |
| 2006-09-22 | $6.66 | $6.66 | 124,800 | — | — |
| 2006-09-21 | $6.70 | $6.70 | 31,500 | — | — |
| 2006-09-20 | $6.80 | $6.80 | 39,700 | — | — |
| 2006-09-19 | $6.78 | $6.78 | 65,200 | — | — |
| 2006-09-18 | $6.92 | $6.92 | 49,800 | — | — |
| 2006-09-15 | $6.82 | $6.82 | 42,900 | — | — |
| 2006-09-14 | $6.97 | $6.97 | 98,800 | — | — |
| 2006-09-13 | $7.03 | $7.03 | 60,000 | — | — |
| 2006-09-12 | $7.03 | $7.03 | 51,400 | — | — |
| 2006-09-11 | $6.85 | $6.85 | 42,100 | — | — |
| 2006-09-08 | $6.86 | $6.86 | 30,900 | — | — |
| 2006-09-07 | $6.96 | $6.96 | 79,600 | — | — |
| 2006-09-06 | $7.03 | $7.03 | 36,200 | — | — |
| 2006-09-05 | $7.28 | $7.28 | 69,800 | — | — |
| 2006-09-01 | $7.33 | $7.33 | 63,900 | — | — |
| 2006-08-31 | $7.16 | $7.16 | 36,900 | — | — |
| 2006-08-30 | $7.07 | $7.07 | 49,400 | — | — |
| 2006-08-29 | $7.14 | $7.14 | 48,100 | — | — |
| 2006-08-28 | $6.78 | $6.78 | 55,700 | — | — |
| 2006-08-25 | $6.89 | $6.89 | 30,600 | — | — |
| 2006-08-24 | $6.78 | $6.78 | 39,400 | — | — |
| 2006-08-23 | $6.85 | $6.85 | 26,100 | — | — |
| 2006-08-22 | $6.93 | $6.93 | 70,800 | — | — |
| 2006-08-21 | $6.81 | $6.81 | 69,800 | — | — |
| 2006-08-18 | $6.83 | $6.83 | 40,100 | — | — |
| 2006-08-17 | $6.80 | $6.80 | 83,300 | — | — |
| 2006-08-16 | $6.54 | $6.54 | 67,200 | — | — |
| 2006-08-15 | $6.73 | $6.73 | 38,800 | — | — |
| 2006-08-14 | $6.68 | $6.68 | 62,800 | — | — |
| 2006-08-11 | $6.76 | $6.76 | 69,600 | — | — |
| 2006-08-10 | $7.15 | $7.15 | 65,000 | — | — |
| 2006-08-09 | $7.08 | $7.08 | 55,800 | — | — |
| 2006-08-08 | $7.24 | $7.24 | 32,500 | — | — |
| 2006-08-07 | $7.25 | $7.25 | 43,500 | — | — |
| 2006-08-04 | $7.43 | $7.43 | 91,100 | — | — |
| 2006-08-03 | $7.52 | $7.52 | 94,700 | — | — |
| 2006-08-02 | $7.25 | $7.25 | 138,100 | — | — |
| 2006-08-01 | $7.26 | $7.26 | 417,000 | — | — |
| 2006-07-31 | $7.03 | $7.03 | 72,800 | — | — |
| 2006-07-28 | $7.04 | $7.04 | 58,500 | — | — |
| 2006-07-27 | $7.20 | $7.20 | 268,500 | — | — |
| 2006-07-26 | $7.13 | $7.13 | 155,200 | — | — |
| 2006-07-25 | $6.65 | $6.65 | 25,900 | — | — |
| 2006-07-24 | $6.62 | $6.62 | 29,900 | — | — |
| 2006-07-21 | $6.52 | $6.52 | 41,500 | — | — |
| 2006-07-20 | $6.61 | $6.61 | 44,000 | — | — |
| 2006-07-19 | $6.78 | $6.78 | 63,200 | — | — |
| 2006-07-18 | $6.69 | $6.69 | 40,000 | — | — |
| 2006-07-17 | $6.76 | $6.76 | 32,900 | — | — |
| 2006-07-14 | $6.67 | $6.67 | 40,000 | — | — |
| 2006-07-13 | $6.76 | $6.76 | 43,700 | — | — |
| 2006-07-12 | $7.02 | $7.02 | 40,100 | — | — |
| 2006-07-11 | $7.13 | $7.13 | 48,600 | — | — |
| 2006-07-10 | $7.34 | $7.34 | 17,200 | — | — |
| 2006-07-07 | $7.28 | $7.28 | 49,200 | — | — |
| 2006-07-06 | $7.72 | $7.72 | 70,000 | — | — |
| 2006-07-05 | $7.94 | $7.94 | 121,000 | — | — |
| 2006-07-03 | $8.14 | $8.14 | 65,000 | — | — |
| 2006-06-30 | $7.65 | $7.65 | 88,400 | — | — |
| 2006-06-29 | $7.40 | $7.40 | 74,100 | — | — |
| 2006-06-28 | $7.23 | $7.23 | 79,000 | — | — |
| 2006-06-27 | $7.54 | $7.54 | 236,100 | — | — |
| 2006-06-26 | $7.22 | $7.22 | 62,100 | — | — |
| 2006-06-23 | $6.89 | $6.89 | 62,900 | — | — |
| 2006-06-22 | $6.71 | $6.71 | 28,500 | — | — |
| 2006-06-21 | $6.72 | $6.72 | 66,800 | — | — |
| 2006-06-20 | $6.61 | $6.61 | 49,900 | — | — |
| 2006-06-19 | $6.60 | $6.60 | 76,300 | — | — |
| 2006-06-16 | $6.96 | $6.96 | 62,900 | — | — |
| 2006-06-15 | $6.68 | $6.68 | 54,100 | — | — |
| 2006-06-14 | $6.42 | $6.42 | 51,900 | — | — |
| 2006-06-13 | $6.41 | $6.41 | 81,300 | — | — |
| 2006-06-12 | $6.87 | $6.87 | 175,800 | — | — |
| 2006-06-09 | $7.05 | $7.05 | 176,200 | — | — |
| 2006-06-08 | $6.53 | $6.53 | 119,200 | — | — |
| 2006-06-07 | $6.88 | $6.88 | 106,700 | — | — |
| 2006-06-06 | $6.82 | $6.82 | 180,900 | — | — |
| 2006-06-05 | $7.25 | $7.25 | 118,000 | — | — |
| 2006-06-02 | $7.54 | $7.54 | 109,500 | — | — |
| 2006-06-01 | $7.61 | $7.61 | 159,200 | — | — |
| 2006-05-31 | $7.67 | $7.67 | 118,100 | — | — |
| 2006-05-30 | $7.88 | $7.88 | 38,300 | — | — |
| 2006-05-26 | $8.01 | $8.01 | 67,500 | — | — |
| 2006-05-25 | $8.15 | $8.15 | 58,600 | — | — |
| 2006-05-24 | $7.82 | $7.82 | 89,400 | — | — |
| 2006-05-23 | $7.91 | $7.91 | 129,700 | — | — |
| 2006-05-22 | $7.57 | $7.57 | 269,200 | — | — |
| 2006-05-19 | $8.45 | $8.45 | 235,800 | — | — |
| 2006-05-18 | $8.81 | $8.81 | 224,600 | — | — |
| 2006-05-17 | $9.38 | $9.38 | 165,000 | — | — |
| 2006-05-16 | $9.75 | $9.75 | 157,300 | — | — |
| 2006-05-15 | $9.72 | $9.72 | 128,700 | — | — |
| 2006-05-12 | $9.98 | $9.98 | 226,800 | — | — |
| 2006-05-11 | $10.38 | $10.38 | 652,200 | — | — |
| 2006-05-10 | $11.19 | $11.19 | 1,147,000 | — | — |
| 2006-05-09 | $9.23 | $9.23 | 80,700 | — | — |
| 2006-05-08 | $9.38 | $9.38 | 169,900 | — | — |
| 2006-05-05 | $9.23 | $9.23 | 132,800 | — | — |
| 2006-05-04 | $9.37 | $9.37 | 348,000 | — | — |
| 2006-05-03 | $8.79 | $8.79 | 66,200 | — | — |
| 2006-05-02 | $9.00 | $9.00 | 97,300 | — | — |
| 2006-05-01 | $9.09 | $9.09 | 82,700 | — | — |
| 2006-04-28 | $9.50 | $9.50 | 110,800 | — | — |
| 2006-04-27 | $9.11 | $9.11 | 138,700 | — | — |
| 2006-04-26 | $9.54 | $9.54 | 53,400 | — | — |
| 2006-04-25 | $9.44 | $9.44 | 55,700 | — | — |
| 2006-04-24 | $9.64 | $9.64 | 72,300 | — | — |
| 2006-04-21 | $9.87 | $9.87 | 94,600 | — | — |
| 2006-04-20 | $10.28 | $10.28 | 435,900 | — | — |
| 2006-04-19 | $8.94 | $8.94 | 96,000 | — | — |
| 2006-04-18 | $8.89 | $8.89 | 218,600 | — | — |
| 2006-04-17 | $8.92 | $8.92 | 165,000 | — | — |
| 2006-04-13 | $9.47 | $9.47 | 47,300 | — | — |
| 2006-04-12 | $9.65 | $9.65 | 47,700 | — | — |
| 2006-04-11 | $9.57 | $9.57 | 103,200 | — | — |
| 2006-04-10 | $10.00 | $10.00 | 113,500 | — | — |
| 2006-04-07 | $10.24 | $10.24 | 208,800 | — | — |
| 2006-04-06 | $9.84 | $9.84 | 141,600 | — | — |
| 2006-04-05 | $9.74 | $9.74 | 85,900 | — | — |
| 2006-04-04 | $9.92 | $9.92 | 233,500 | — | — |
| 2006-04-03 | $10.30 | $10.30 | 230,700 | — | — |
| 2006-03-31 | $10.96 | $10.96 | 133,100 | — | — |
| 2006-03-30 | $11.10 | $11.10 | 64,000 | — | — |
| 2006-03-29 | $11.43 | $11.43 | 97,900 | — | — |
| 2006-03-28 | $11.40 | $11.40 | 184,300 | — | — |
| 2006-03-27 | $11.61 | $11.61 | 216,600 | — | — |
| 2006-03-24 | $11.37 | $11.37 | 576,100 | — | — |
| 2006-03-23 | $10.61 | $10.61 | 170,600 | — | — |
| 2006-03-22 | $10.60 | $10.60 | 79,100 | — | — |
| 2006-03-21 | $10.77 | $10.77 | 188,200 | — | — |
| 2006-03-20 | $11.25 | $11.25 | 163,600 | — | — |
| 2006-03-17 | $11.55 | $11.55 | 103,100 | — | — |
| 2006-03-16 | $11.62 | $11.62 | 348,600 | — | — |
| 2006-03-15 | $12.17 | $12.17 | 391,800 | — | — |
| 2006-03-14 | $11.48 | $11.48 | 109,000 | — | — |
| 2006-03-13 | $11.90 | $11.90 | 86,900 | — | — |
| 2006-03-10 | $11.66 | $11.66 | 132,500 | — | — |
| 2006-03-09 | $12.07 | $12.07 | 198,500 | — | — |
| 2006-03-08 | $11.95 | $11.95 | 261,000 | — | — |
| 2006-03-07 | $11.37 | $11.37 | 185,400 | — | — |
| 2006-03-06 | $11.97 | $11.97 | 256,000 | — | — |
| 2006-03-03 | $12.55 | $12.55 | 146,500 | — | — |
| 2006-03-02 | $12.57 | $12.57 | 435,600 | — | — |
| 2006-03-01 | $12.78 | $12.78 | 251,200 | — | — |
| 2006-02-28 | $12.77 | $12.77 | 285,600 | — | — |
| 2006-02-27 | $13.48 | $13.48 | 279,400 | — | — |
| 2006-02-24 | $13.85 | $13.85 | 327,500 | — | — |
| 2006-02-23 | $14.02 | $14.02 | 790,300 | — | — |
| 2006-02-22 | $14.04 | $14.04 | 1,249,600 | — | — |
| 2006-02-21 | $13.25 | $13.25 | 820,800 | — | — |
| 2006-02-17 | $13.50 | $13.50 | 2,781,200 | — | — |
| 2006-02-16 | $12.75 | $12.75 | 2,089,500 | — | — |
| 2006-02-15 | $11.87 | $11.87 | 737,000 | — | — |
| 2006-02-14 | $12.65 | $12.65 | 1,198,800 | — | — |
| 2006-02-13 | $13.80 | $13.80 | 3,205,700 | — | — |
| 2006-02-10 | $11.36 | $11.36 | 1,802,700 | — | — |
| 2006-02-09 | $12.91 | $12.91 | 2,734,300 | — | — |
| 2006-02-08 | $9.49 | $9.49 | 331,800 | — | — |
| 2006-02-07 | $9.37 | $9.37 | 501,200 | — | — |
| 2006-02-06 | $9.90 | $9.90 | 819,400 | — | — |
| 2006-02-03 | $9.98 | $9.98 | 2,770,000 | — | — |
| 2006-02-02 | $10.85 | $10.85 | 1,708,100 | — | — |
| 2006-02-01 | $7.43 | $7.43 | 44,300 | — | — |
| 2006-01-31 | $7.20 | $7.20 | 18,500 | — | — |
| 2006-01-30 | $7.07 | $7.07 | 20,800 | — | — |
| 2006-01-27 | $7.15 | $7.15 | 51,100 | — | — |
| 2006-01-26 | $7.51 | $7.51 | 114,400 | — | — |
| 2006-01-25 | $6.80 | $6.80 | 23,800 | — | — |
| 2006-01-24 | $6.86 | $6.86 | 16,900 | — | — |
| 2006-01-23 | $6.85 | $6.85 | 17,400 | — | — |
| 2006-01-20 | $7.00 | $7.00 | 20,800 | — | — |
| 2006-01-19 | $7.06 | $7.06 | 26,400 | — | — |
| 2006-01-18 | $6.69 | $6.69 | 32,800 | — | — |
| 2006-01-17 | $7.00 | $7.00 | 39,900 | — | — |
| 2006-01-13 | $7.15 | $7.15 | 11,700 | — | — |
| 2006-01-12 | $7.20 | $7.20 | 25,700 | — | — |
| 2006-01-11 | $7.66 | $7.66 | 23,600 | — | — |
| 2006-01-10 | $7.76 | $7.76 | 42,600 | — | — |
| 2006-01-09 | $7.73 | $7.73 | 54,000 | — | — |
| 2006-01-06 | $7.63 | $7.63 | 133,700 | — | — |
| 2006-01-05 | $7.19 | $7.19 | 81,400 | — | — |
| 2006-01-04 | $6.57 | $6.57 | 33,900 | — | — |
| 2006-01-03 | $6.69 | $6.69 | 23,100 | — | — |