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
- 2002-07-29 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 | $9.18 | $9.89 | 16,000 | — | — |
| 2006-12-28 | $9.29 | $10.01 | 16,200 | — | — |
| 2006-12-27 | $9.22 | $9.93 | 30,700 | — | — |
| 2006-12-26 | $9.08 | $9.78 | 61,800 | — | — |
| 2006-12-22 | $9.14 | $9.84 | 19,400 | — | — |
| 2006-12-21 | $9.21 | $9.92 | 18,900 | — | — |
| 2006-12-20 | $9.28 | $10.00 | 17,200 | — | — |
| 2006-12-19 | $9.15 | $9.86 | 17,100 | — | — |
| 2006-12-18 | $9.23 | $9.94 | 21,900 | — | — |
| 2006-12-15 | $9.19 | $9.90 | 53,000 | — | — |
| 2006-12-14 | $9.21 | $9.92 | 55,800 | — | — |
| 2006-12-13 | $9.12 | $9.82 | 41,400 | — | — |
| 2006-12-12 | $9.27 | $9.97 | 29,600 | — | — |
| 2006-12-11 | $9.33 | $10.04 | 67,900 | — | — |
| 2006-12-08 | $9.42 | $10.14 | 55,000 | — | — |
| 2006-12-07 | $9.18 | $9.88 | 194,000 | — | — |
| 2006-12-06 | $8.86 | $9.53 | 28,100 | — | — |
| 2006-12-05 | $8.87 | $9.54 | 34,900 | — | — |
| 2006-12-04 | $8.94 | $9.62 | 84,100 | — | — |
| 2006-12-01 | $8.99 | $9.67 | 35,800 | — | — |
| 2006-11-30 | $9.10 | $9.79 | 78,400 | — | — |
| 2006-11-29 | $8.99 | $9.67 | 30,800 | — | — |
| 2006-11-28 | $9.26 | $9.96 | 95,300 | — | — |
| 2006-11-27 | $9.23 | $9.93 | 101,000 | — | — |
| 2006-11-24 | $9.31 | $10.02 | 10,600 | — | — |
| 2006-11-22 | $9.20 | $9.90 | 32,100 | — | — |
| 2006-11-21 | $9.25 | $9.95 | 28,000 | — | — |
| 2006-11-20 | $9.08 | $9.77 | 39,900 | — | — |
| 2006-11-17 | $9.02 | $9.71 | 63,200 | — | — |
| 2006-11-16 | $8.99 | $9.67 | 114,000 | — | — |
| 2006-11-15 | $8.97 | $9.65 | 32,000 | — | — |
| 2006-11-14 | $8.90 | $9.58 | 21,200 | — | — |
| 2006-11-13 | $8.85 | $9.52 | 28,200 | — | — |
| 2006-11-10 | $8.98 | $9.66 | 33,900 | — | — |
| 2006-11-09 | $8.91 | $9.59 | 43,400 | — | — |
| 2006-11-08 | $8.99 | $9.67 | 29,400 | — | — |
| 2006-11-07 | $9.03 | $9.72 | 25,300 | — | — |
| 2006-11-06 | $8.94 | $9.62 | 39,600 | — | — |
| 2006-11-03 | $8.78 | $9.45 | 23,700 | — | — |
| 2006-11-02 | $8.76 | $9.43 | 21,100 | — | — |
| 2006-11-01 | $8.72 | $9.38 | 28,600 | — | — |
| 2006-10-31 | $8.88 | $9.56 | 22,500 | — | — |
| 2006-10-30 | $8.85 | $9.52 | 36,000 | — | — |
| 2006-10-27 | $8.93 | $9.61 | 15,100 | — | — |
| 2006-10-26 | $8.91 | $9.59 | 14,500 | — | — |
| 2006-10-25 | $8.88 | $9.56 | 15,100 | — | — |
| 2006-10-24 | $8.87 | $9.54 | 47,200 | — | — |
| 2006-10-23 | $8.90 | $9.58 | 55,700 | — | — |
| 2006-10-20 | $8.90 | $9.58 | 24,900 | — | — |
| 2006-10-19 | $8.82 | $9.49 | 83,200 | — | — |
| 2006-10-18 | $8.84 | $9.51 | 25,500 | — | — |
| 2006-10-17 | $8.86 | $9.53 | 39,300 | — | — |
| 2006-10-16 | $9.07 | $9.76 | 72,700 | — | — |
| 2006-10-13 | $8.80 | $9.47 | 75,400 | — | — |
| 2006-10-12 | $9.05 | $9.74 | 25,700 | — | — |
| 2006-10-11 | $8.92 | $9.60 | 36,700 | — | — |
| 2006-10-10 | $8.62 | $9.28 | 71,200 | — | — |
| 2006-10-09 | $8.72 | $9.38 | 17,700 | — | — |
| 2006-10-06 | $8.63 | $9.29 | 15,000 | — | — |
| 2006-10-05 | $8.55 | $9.20 | 26,000 | — | — |
| 2006-10-04 | $8.49 | $9.14 | 32,500 | — | — |
| 2006-10-03 | $8.47 | $9.11 | 28,400 | — | — |
| 2006-10-02 | $8.62 | $9.28 | 17,000 | — | — |
| 2006-09-29 | $8.56 | $9.21 | 25,300 | — | — |
| 2006-09-28 | $8.59 | $9.24 | 18,600 | — | — |
| 2006-09-27 | $8.60 | $9.25 | 54,800 | — | — |
| 2006-09-26 | $8.40 | $9.04 | 32,000 | — | — |
| 2006-09-25 | $8.38 | $9.02 | 76,600 | — | — |
| 2006-09-22 | $8.31 | $8.94 | 32,100 | — | — |
| 2006-09-21 | $8.33 | $8.96 | 30,400 | — | — |
| 2006-09-20 | $8.25 | $8.88 | 32,200 | — | — |
| 2006-09-19 | $8.35 | $8.98 | 30,500 | — | — |
| 2006-09-18 | $8.28 | $8.91 | 36,800 | — | — |
| 2006-09-15 | $8.37 | $9.01 | 22,800 | — | — |
| 2006-09-14 | $8.42 | $9.06 | 28,300 | — | — |
| 2006-09-13 | $8.28 | $8.91 | 30,600 | — | — |
| 2006-09-12 | $8.23 | $8.85 | 23,000 | — | — |
| 2006-09-11 | $8.30 | $8.92 | 26,600 | — | — |
| 2006-09-08 | $8.35 | $8.97 | 39,900 | — | — |
| 2006-09-07 | $8.50 | $9.14 | 23,300 | — | — |
| 2006-09-06 | $8.49 | $9.13 | 85,000 | — | — |
| 2006-09-05 | $8.57 | $9.21 | 36,900 | — | — |
| 2006-09-01 | $8.57 | $9.21 | 42,300 | — | — |
| 2006-08-31 | $8.56 | $9.20 | 74,000 | — | — |
| 2006-08-30 | $8.45 | $9.08 | 75,500 | — | — |
| 2006-08-29 | $8.67 | $9.32 | 42,100 | — | — |
| 2006-08-28 | $8.55 | $9.19 | 25,300 | — | — |
| 2006-08-25 | $8.53 | $9.17 | 25,400 | — | — |
| 2006-08-24 | $8.45 | $9.08 | 55,200 | — | — |
| 2006-08-23 | $8.46 | $9.09 | 40,200 | — | — |
| 2006-08-22 | $8.27 | $8.89 | 21,600 | — | — |
| 2006-08-21 | $8.29 | $8.91 | 24,800 | — | — |
| 2006-08-18 | $8.28 | $8.90 | 24,000 | — | — |
| 2006-08-17 | $8.36 | $8.99 | 86,400 | — | — |
| 2006-08-16 | $8.30 | $8.92 | 44,600 | — | — |
| 2006-08-15 | $8.28 | $8.90 | 164,000 | — | — |
| 2006-08-14 | $8.15 | $8.76 | 229,300 | — | — |
| 2006-08-11 | $8.10 | $8.71 | 293,600 | — | — |
| 2006-08-10 | $8.10 | $8.71 | 73,100 | — | — |
| 2006-08-09 | $7.72 | $8.30 | 36,100 | — | — |
| 2006-08-08 | $7.80 | $8.38 | 6,000 | — | — |
| 2006-08-07 | $7.83 | $8.42 | 7,900 | — | — |
| 2006-08-04 | $7.84 | $8.43 | 13,300 | — | — |
| 2006-08-03 | $7.87 | $8.46 | 16,400 | — | — |
| 2006-08-02 | $7.73 | $8.31 | 44,600 | — | — |
| 2006-08-01 | $7.69 | $8.27 | 27,400 | — | — |
| 2006-07-31 | $7.70 | $8.28 | 13,000 | — | — |
| 2006-07-28 | $7.73 | $8.31 | 17,800 | — | — |
| 2006-07-27 | $7.53 | $8.09 | 54,900 | — | — |
| 2006-07-26 | $7.60 | $8.17 | 70,300 | — | — |
| 2006-07-25 | $7.74 | $8.32 | 58,100 | — | — |
| 2006-07-24 | $7.51 | $8.07 | 68,900 | — | — |
| 2006-07-21 | $7.42 | $7.98 | 32,200 | — | — |
| 2006-07-20 | $7.68 | $8.25 | 19,700 | — | — |
| 2006-07-19 | $7.67 | $8.24 | 15,000 | — | — |
| 2006-07-18 | $7.48 | $8.04 | 12,900 | — | — |
| 2006-07-17 | $7.38 | $7.93 | 12,100 | — | — |
| 2006-07-14 | $7.37 | $7.92 | 56,400 | — | — |
| 2006-07-13 | $7.41 | $7.96 | 16,800 | — | — |
| 2006-07-12 | $7.66 | $8.23 | 32,300 | — | — |
| 2006-07-11 | $7.66 | $8.23 | 74,900 | — | — |
| 2006-07-10 | $7.80 | $8.38 | 17,100 | — | — |
| 2006-07-07 | $7.86 | $8.45 | 26,000 | — | — |
| 2006-07-06 | $7.80 | $8.38 | 43,700 | — | — |
| 2006-07-05 | $7.86 | $8.45 | 30,400 | — | — |
| 2006-07-03 | $7.65 | $8.22 | 10,700 | — | — |
| 2006-06-30 | $7.64 | $8.21 | 25,500 | — | — |
| 2006-06-29 | $7.69 | $8.27 | 45,300 | — | — |
| 2006-06-28 | $7.44 | $8.00 | 12,800 | — | — |
| 2006-06-27 | $7.48 | $8.04 | 21,800 | — | — |
| 2006-06-26 | $7.55 | $8.12 | 24,400 | — | — |
| 2006-06-23 | $7.53 | $8.09 | 18,700 | — | — |
| 2006-06-22 | $7.39 | $7.94 | 16,000 | — | — |
| 2006-06-21 | $7.56 | $8.13 | 71,700 | — | — |
| 2006-06-20 | $7.36 | $7.91 | 33,400 | — | — |
| 2006-06-19 | $7.48 | $8.04 | 20,400 | — | — |
| 2006-06-16 | $7.68 | $8.25 | 22,700 | — | — |
| 2006-06-15 | $7.74 | $8.32 | 53,800 | — | — |
| 2006-06-14 | $7.66 | $8.23 | 51,900 | — | — |
| 2006-06-13 | $7.60 | $8.16 | 57,100 | — | — |
| 2006-06-12 | $7.85 | $8.43 | 93,900 | — | — |
| 2006-06-09 | $7.87 | $8.45 | 61,400 | — | — |
| 2006-06-08 | $7.82 | $8.40 | 91,000 | — | — |
| 2006-06-07 | $7.88 | $8.46 | 37,500 | — | — |
| 2006-06-06 | $7.63 | $8.19 | 205,900 | — | — |
| 2006-06-05 | $7.96 | $8.55 | 93,100 | — | — |
| 2006-06-02 | $8.30 | $8.91 | 40,400 | — | — |
| 2006-06-01 | $8.23 | $8.84 | 21,500 | — | — |
| 2006-05-31 | $8.36 | $8.98 | 48,000 | — | — |
| 2006-05-30 | $8.41 | $9.03 | 41,600 | — | — |
| 2006-05-26 | $8.45 | $9.07 | 37,500 | — | — |
| 2006-05-25 | $8.44 | $9.06 | 60,500 | — | — |
| 2006-05-24 | $8.20 | $8.80 | 39,900 | — | — |
| 2006-05-23 | $8.13 | $8.73 | 46,000 | — | — |
| 2006-05-22 | $8.05 | $8.64 | 33,500 | — | — |
| 2006-05-19 | $8.15 | $8.75 | 36,600 | — | — |
| 2006-05-18 | $8.22 | $8.82 | 34,900 | — | — |
| 2006-05-17 | $8.25 | $8.86 | 43,900 | — | — |
| 2006-05-16 | $8.68 | $9.32 | 170,100 | — | — |
| 2006-05-15 | $8.41 | $9.03 | 24,700 | — | — |
| 2006-05-12 | $8.64 | $9.28 | 38,100 | — | — |
| 2006-05-11 | $8.81 | $9.46 | 21,900 | — | — |
| 2006-05-10 | $8.80 | $9.45 | 47,700 | — | — |
| 2006-05-09 | $8.64 | $9.28 | 50,700 | — | — |
| 2006-05-08 | $8.38 | $9.00 | 22,200 | — | — |
| 2006-05-05 | $8.45 | $9.07 | 46,600 | — | — |
| 2006-05-04 | $8.43 | $9.05 | 25,700 | — | — |
| 2006-05-03 | $8.30 | $8.91 | 23,600 | — | — |
| 2006-05-02 | $8.32 | $8.93 | 26,000 | — | — |
| 2006-05-01 | $8.28 | $8.89 | 47,000 | — | — |
| 2006-04-28 | $8.25 | $8.86 | 16,900 | — | — |
| 2006-04-27 | $8.15 | $8.75 | 21,900 | — | — |
| 2006-04-26 | $8.24 | $8.85 | 75,100 | — | — |
| 2006-04-25 | $8.30 | $8.91 | 21,800 | — | — |
| 2006-04-24 | $8.23 | $8.84 | 22,100 | — | — |
| 2006-04-21 | $8.22 | $8.82 | 17,500 | — | — |
| 2006-04-20 | $8.16 | $8.76 | 12,800 | — | — |
| 2006-04-19 | $8.11 | $8.71 | 12,200 | — | — |
| 2006-04-18 | $8.14 | $8.74 | 33,400 | — | — |
| 2006-04-17 | $8.08 | $8.67 | 20,000 | — | — |
| 2006-04-13 | $8.20 | $8.80 | 12,600 | — | — |
| 2006-04-12 | $8.20 | $8.80 | 26,300 | — | — |
| 2006-04-11 | $8.30 | $8.91 | 8,100 | — | — |
| 2006-04-10 | $8.32 | $8.93 | 45,300 | — | — |
| 2006-04-07 | $8.27 | $8.88 | 23,300 | — | — |
| 2006-04-06 | $8.18 | $8.78 | 38,000 | — | — |
| 2006-04-05 | $8.20 | $8.80 | 49,300 | — | — |
| 2006-04-04 | $8.14 | $8.74 | 47,700 | — | — |
| 2006-04-03 | $7.79 | $8.36 | 27,100 | — | — |
| 2006-03-31 | $7.87 | $8.45 | 36,800 | — | — |
| 2006-03-30 | $7.83 | $8.41 | 25,700 | — | — |
| 2006-03-29 | $7.71 | $8.28 | 232,300 | — | — |
| 2006-03-28 | $7.68 | $8.25 | 82,800 | — | — |
| 2006-03-27 | $7.83 | $8.41 | 69,200 | — | — |
| 2006-03-24 | $7.92 | $8.50 | 35,100 | — | — |
| 2006-03-23 | $7.97 | $8.56 | 163,900 | — | — |
| 2006-03-22 | $8.02 | $8.61 | 71,700 | — | — |
| 2006-03-21 | $8.03 | $8.62 | 180,100 | — | — |
| 2006-03-20 | $7.95 | $8.53 | 114,600 | — | — |
| 2006-03-17 | $8.11 | $8.71 | 47,000 | — | — |
| 2006-03-16 | $8.22 | $8.82 | 110,000 | — | — |
| 2006-03-15 | $8.30 | $8.91 | 18,800 | — | — |
| 2006-03-14 | $8.14 | $8.73 | 16,400 | — | — |
| 2006-03-13 | $8.18 | $8.77 | 28,900 | — | — |
| 2006-03-10 | $8.32 | $8.92 | 24,600 | — | — |
| 2006-03-09 | $8.42 | $9.03 | 17,300 | — | — |
| 2006-03-08 | $8.39 | $9.00 | 16,100 | — | — |
| 2006-03-07 | $8.42 | $9.03 | 19,700 | — | — |
| 2006-03-06 | $8.42 | $9.03 | 51,800 | — | — |
| 2006-03-03 | $8.41 | $9.02 | 31,800 | — | — |
| 2006-03-02 | $8.53 | $9.15 | 99,300 | — | — |
| 2006-03-01 | $8.46 | $9.07 | 42,400 | — | — |
| 2006-02-28 | $8.33 | $8.93 | 23,600 | — | — |
| 2006-02-27 | $8.21 | $8.80 | 48,700 | — | — |
| 2006-02-24 | $8.11 | $8.70 | 68,200 | — | — |
| 2006-02-23 | $8.10 | $8.69 | 42,400 | — | — |
| 2006-02-22 | $8.16 | $8.75 | 48,900 | — | — |
| 2006-02-21 | $8.04 | $8.62 | 30,600 | — | — |
| 2006-02-17 | $8.15 | $8.74 | 24,900 | — | — |
| 2006-02-16 | $8.00 | $8.58 | 56,700 | — | — |
| 2006-02-15 | $8.06 | $8.64 | 28,500 | — | — |
| 2006-02-14 | $8.20 | $8.79 | 52,500 | — | — |
| 2006-02-13 | $7.98 | $8.56 | 21,700 | — | — |
| 2006-02-10 | $8.15 | $8.74 | 25,300 | — | — |
| 2006-02-09 | $8.41 | $9.02 | 59,700 | — | — |
| 2006-02-08 | $8.31 | $8.91 | 66,000 | — | — |
| 2006-02-07 | $8.21 | $8.80 | 57,100 | — | — |
| 2006-02-06 | $8.08 | $8.66 | 60,500 | — | — |
| 2006-02-03 | $8.04 | $8.62 | 17,300 | — | — |
| 2006-02-02 | $8.02 | $8.60 | 25,900 | — | — |
| 2006-02-01 | $8.15 | $8.74 | 48,000 | — | — |
| 2006-01-31 | $8.39 | $9.00 | 57,400 | — | — |
| 2006-01-30 | $8.28 | $8.88 | 49,200 | — | — |
| 2006-01-27 | $8.26 | $8.86 | 25,200 | — | — |
| 2006-01-26 | $8.21 | $8.80 | 28,300 | — | — |
| 2006-01-25 | $8.30 | $8.90 | 20,300 | — | — |
| 2006-01-24 | $8.22 | $8.81 | 46,200 | — | — |
| 2006-01-23 | $8.24 | $8.84 | 26,000 | — | — |
| 2006-01-20 | $8.04 | $8.62 | 58,900 | — | — |
| 2006-01-19 | $8.04 | $8.62 | 50,500 | — | — |
| 2006-01-18 | $7.90 | $8.47 | 22,900 | — | — |
| 2006-01-17 | $7.79 | $8.35 | 25,000 | — | — |
| 2006-01-13 | $7.70 | $8.26 | 27,700 | — | — |
| 2006-01-12 | $7.80 | $8.36 | 56,700 | — | — |
| 2006-01-11 | $7.77 | $8.33 | 24,000 | — | — |
| 2006-01-10 | $7.77 | $8.33 | 53,000 | — | — |
| 2006-01-09 | $7.64 | $8.19 | 57,800 | — | — |
| 2006-01-06 | $7.62 | $8.17 | 43,800 | — | — |
| 2006-01-05 | $7.15 | $7.67 | 49,200 | — | — |
| 2006-01-04 | $7.32 | $7.85 | 82,700 | — | — |
| 2006-01-03 | $7.24 | $7.76 | 46,000 | — | — |