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
- 1993-09-20 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 | $9.93 | $14.29 | 15,000 | — | — |
| 2006-12-28 | $9.67 | $13.91 | 27,600 | — | — |
| 2006-12-27 | $9.00 | $12.95 | 69,600 | — | — |
| 2006-12-26 | $9.00 | $12.95 | 6,600 | — | — |
| 2006-12-22 | $8.93 | $12.85 | 600 | — | — |
| 2006-12-21 | $8.97 | $12.90 | 11,400 | — | — |
| 2006-12-20 | $8.95 | $12.88 | 5,400 | — | — |
| 2006-12-19 | $9.01 | $12.96 | 4,200 | — | — |
| 2006-12-18 | $8.95 | $12.87 | 28,200 | — | — |
| 2006-12-15 | $8.92 | $12.83 | 8,700 | — | — |
| 2006-12-14 | $8.98 | $12.92 | 1,800 | — | — |
| 2006-12-13 | $8.92 | $12.83 | 15,000 | — | — |
| 2006-12-12 | $8.96 | $12.83 | 600 | — | — |
| 2006-12-11 | $8.95 | $12.82 | 300 | — | — |
| 2006-12-08 | $8.83 | $12.65 | 0 | — | — |
| 2006-12-07 | $8.83 | $12.65 | 8,400 | — | — |
| 2006-12-06 | $8.88 | $12.72 | 1,200 | — | — |
| 2006-12-05 | $8.88 | $12.72 | 3,300 | — | — |
| 2006-12-04 | $8.88 | $12.72 | 4,800 | — | — |
| 2006-12-01 | $9.00 | $12.88 | 0 | — | — |
| 2006-11-30 | $9.00 | $12.88 | 2,400 | — | — |
| 2006-11-29 | $8.90 | $12.74 | 2,400 | — | — |
| 2006-11-28 | $8.89 | $12.72 | 0 | — | — |
| 2006-11-27 | $8.89 | $12.72 | 11,400 | — | — |
| 2006-11-24 | $8.90 | $12.74 | 900 | — | — |
| 2006-11-22 | $8.80 | $12.60 | 0 | — | — |
| 2006-11-21 | $8.80 | $12.60 | 3,300 | — | — |
| 2006-11-20 | $8.81 | $12.61 | 1,200 | — | — |
| 2006-11-17 | $8.68 | $12.43 | 0 | — | — |
| 2006-11-16 | $8.68 | $12.43 | 0 | — | — |
| 2006-11-15 | $8.68 | $12.43 | 4,200 | — | — |
| 2006-11-14 | $8.84 | $12.66 | 300 | — | — |
| 2006-11-13 | $8.86 | $12.68 | 2,400 | — | — |
| 2006-11-10 | $8.93 | $12.79 | 21,000 | — | — |
| 2006-11-09 | $8.47 | $12.12 | 0 | — | — |
| 2006-11-08 | $8.47 | $12.12 | 15,600 | — | — |
| 2006-11-07 | $8.50 | $12.17 | 1,800 | — | — |
| 2006-11-06 | $8.51 | $12.18 | 1,200 | — | — |
| 2006-11-03 | $8.58 | $12.29 | 600 | — | — |
| 2006-11-02 | $8.57 | $12.26 | 9,900 | — | — |
| 2006-11-01 | $8.74 | $12.51 | 4,800 | — | — |
| 2006-10-31 | $8.96 | $12.83 | 70,200 | — | — |
| 2006-10-30 | $8.46 | $12.12 | 6,900 | — | — |
| 2006-10-27 | $8.42 | $12.05 | 4,500 | — | — |
| 2006-10-26 | $8.28 | $11.86 | 2,400 | — | — |
| 2006-10-25 | $8.33 | $11.93 | 3,000 | — | — |
| 2006-10-24 | $8.51 | $12.18 | 5,400 | — | — |
| 2006-10-23 | $8.68 | $12.43 | 3,000 | — | — |
| 2006-10-20 | $8.63 | $12.35 | 2,100 | — | — |
| 2006-10-19 | $8.60 | $12.31 | 4,800 | — | — |
| 2006-10-18 | $8.46 | $12.11 | 3,600 | — | — |
| 2006-10-17 | $8.56 | $12.26 | 5,400 | — | — |
| 2006-10-16 | $8.58 | $12.28 | 12,900 | — | — |
| 2006-10-13 | $8.32 | $11.91 | 2,400 | — | — |
| 2006-10-12 | $8.50 | $12.17 | 1,500 | — | — |
| 2006-10-11 | $8.59 | $12.30 | 9,300 | — | — |
| 2006-10-10 | $8.23 | $11.78 | 3,900 | — | — |
| 2006-10-09 | $8.17 | $11.70 | 0 | — | — |
| 2006-10-06 | $8.17 | $11.70 | 1,500 | — | — |
| 2006-10-05 | $8.31 | $11.90 | 600 | — | — |
| 2006-10-04 | $8.23 | $11.79 | 600 | — | — |
| 2006-10-03 | $8.17 | $11.69 | 12,000 | — | — |
| 2006-10-02 | $8.33 | $11.93 | 3,000 | — | — |
| 2006-09-29 | $8.20 | $11.74 | 13,500 | — | — |
| 2006-09-28 | $8.42 | $12.05 | 7,200 | — | — |
| 2006-09-27 | $8.17 | $11.70 | 4,500 | — | — |
| 2006-09-26 | $8.10 | $11.60 | 11,400 | — | — |
| 2006-09-25 | $7.82 | $11.19 | 1,800 | — | — |
| 2006-09-22 | $7.99 | $11.43 | 2,100 | — | — |
| 2006-09-21 | $7.83 | $11.20 | 1,500 | — | — |
| 2006-09-20 | $7.84 | $11.23 | 0 | — | — |
| 2006-09-19 | $7.84 | $11.23 | 0 | — | — |
| 2006-09-18 | $7.84 | $11.23 | 0 | — | — |
| 2006-09-15 | $7.84 | $11.23 | 1,500 | — | — |
| 2006-09-14 | $8.10 | $11.60 | 1,800 | — | — |
| 2006-09-13 | $8.06 | $11.54 | 4,500 | — | — |
| 2006-09-12 | $7.84 | $11.16 | 2,100 | — | — |
| 2006-09-11 | $8.00 | $11.39 | 8,700 | — | — |
| 2006-09-08 | $8.03 | $11.43 | 7,500 | — | — |
| 2006-09-07 | $8.00 | $11.39 | 14,700 | — | — |
| 2006-09-06 | $7.85 | $11.18 | 900 | — | — |
| 2006-09-05 | $7.67 | $10.92 | 1,500 | — | — |
| 2006-09-01 | $7.67 | $10.92 | 4,500 | — | — |
| 2006-08-31 | $7.67 | $10.92 | 15,900 | — | — |
| 2006-08-30 | $7.83 | $11.15 | 13,200 | — | — |
| 2006-08-29 | $7.79 | $11.09 | 2,100 | — | — |
| 2006-08-28 | $7.80 | $11.11 | 3,000 | — | — |
| 2006-08-25 | $7.67 | $10.92 | 3,000 | — | — |
| 2006-08-24 | $7.71 | $10.98 | 600 | — | — |
| 2006-08-23 | $7.83 | $11.15 | 18,000 | — | — |
| 2006-08-22 | $7.93 | $11.29 | 0 | — | — |
| 2006-08-21 | $7.93 | $11.29 | 2,700 | — | — |
| 2006-08-18 | $7.67 | $10.92 | 0 | — | — |
| 2006-08-17 | $7.67 | $10.92 | 0 | — | — |
| 2006-08-16 | $7.67 | $10.92 | 3,000 | — | — |
| 2006-08-15 | $7.50 | $10.68 | 0 | — | — |
| 2006-08-14 | $7.50 | $10.68 | 0 | — | — |
| 2006-08-11 | $7.50 | $10.68 | 0 | — | — |
| 2006-08-10 | $7.50 | $10.68 | 3,600 | — | — |
| 2006-08-09 | $7.56 | $10.76 | 0 | — | — |
| 2006-08-08 | $7.56 | $10.76 | 0 | — | — |
| 2006-08-07 | $7.56 | $10.76 | 1,800 | — | — |
| 2006-08-04 | $7.54 | $10.73 | 4,800 | — | — |
| 2006-08-03 | $7.67 | $10.92 | 4,200 | — | — |
| 2006-08-02 | $7.72 | $10.99 | 0 | — | — |
| 2006-08-01 | $7.72 | $10.99 | 1,800 | — | — |
| 2006-07-31 | $7.70 | $10.97 | 600 | — | — |
| 2006-07-28 | $7.70 | $10.97 | 0 | — | — |
| 2006-07-27 | $7.70 | $10.97 | 1,200 | — | — |
| 2006-07-26 | $7.70 | $10.96 | 1,200 | — | — |
| 2006-07-25 | $7.79 | $11.09 | 12,600 | — | — |
| 2006-07-24 | $7.65 | $10.89 | 900 | — | — |
| 2006-07-21 | $7.97 | $11.35 | 18,000 | — | — |
| 2006-07-20 | $7.77 | $11.06 | 84,000 | — | — |
| 2006-07-19 | $7.63 | $10.87 | 5,100 | — | — |
| 2006-07-18 | $7.67 | $10.92 | 600 | — | — |
| 2006-07-17 | $7.65 | $10.89 | 600 | — | — |
| 2006-07-14 | $7.82 | $11.13 | 13,500 | — | — |
| 2006-07-13 | $7.60 | $10.82 | 600 | — | — |
| 2006-07-12 | $7.65 | $10.89 | 4,800 | — | — |
| 2006-07-11 | $7.94 | $11.31 | 300 | — | — |
| 2006-07-10 | $7.72 | $11.00 | 8,700 | — | — |
| 2006-07-07 | $7.53 | $10.72 | 1,200 | — | — |
| 2006-07-06 | $7.50 | $10.68 | 9,000 | — | — |
| 2006-07-05 | $7.20 | $10.26 | 0 | — | — |
| 2006-07-03 | $7.20 | $10.26 | 0 | — | — |
| 2006-06-30 | $7.20 | $10.26 | 0 | — | — |
| 2006-06-29 | $7.20 | $10.26 | 0 | — | — |
| 2006-06-28 | $7.20 | $10.26 | 0 | — | — |
| 2006-06-27 | $7.20 | $10.26 | 900 | — | — |
| 2006-06-26 | $7.21 | $10.27 | 300 | — | — |
| 2006-06-23 | $7.22 | $10.28 | 3,900 | — | — |
| 2006-06-22 | $7.27 | $10.36 | 2,400 | — | — |
| 2006-06-21 | $7.12 | $10.13 | 2,400 | — | — |
| 2006-06-20 | $7.16 | $10.20 | 43,200 | — | — |
| 2006-06-19 | $7.07 | $10.07 | 11,400 | — | — |
| 2006-06-16 | $7.40 | $10.54 | 900 | — | — |
| 2006-06-15 | $7.40 | $10.54 | 900 | — | — |
| 2006-06-14 | $7.48 | $10.64 | 600 | — | — |
| 2006-06-13 | $7.33 | $10.44 | 32,700 | — | — |
| 2006-06-12 | $7.55 | $10.69 | 0 | — | — |
| 2006-06-09 | $7.55 | $10.69 | 0 | — | — |
| 2006-06-08 | $7.55 | $10.69 | 3,600 | — | — |
| 2006-06-07 | $7.35 | $10.40 | 0 | — | — |
| 2006-06-06 | $7.35 | $10.40 | 2,400 | — | — |
| 2006-06-05 | $7.50 | $10.62 | 5,100 | — | — |
| 2006-06-02 | $7.50 | $10.62 | 0 | — | — |
| 2006-06-01 | $7.50 | $10.62 | 0 | — | — |
| 2006-05-31 | $7.50 | $10.62 | 300 | — | — |
| 2006-05-30 | $7.50 | $10.62 | 300 | — | — |
| 2006-05-26 | $7.50 | $10.62 | 300 | — | — |
| 2006-05-25 | $7.50 | $10.62 | 300 | — | — |
| 2006-05-24 | $7.50 | $10.62 | 1,200 | — | — |
| 2006-05-23 | $7.50 | $10.62 | 4,500 | — | — |
| 2006-05-22 | $7.50 | $10.62 | 7,800 | — | — |
| 2006-05-19 | $7.37 | $10.43 | 0 | — | — |
| 2006-05-18 | $7.37 | $10.43 | 1,800 | — | — |
| 2006-05-17 | $7.35 | $10.40 | 0 | — | — |
| 2006-05-16 | $7.35 | $10.40 | 1,800 | — | — |
| 2006-05-15 | $7.39 | $10.46 | 2,400 | — | — |
| 2006-05-12 | $7.40 | $10.48 | 34,500 | — | — |
| 2006-05-11 | $7.57 | $10.72 | 0 | — | — |
| 2006-05-10 | $7.57 | $10.72 | 0 | — | — |
| 2006-05-09 | $7.57 | $10.72 | 3,300 | — | — |
| 2006-05-08 | $7.42 | $10.50 | 1,800 | — | — |
| 2006-05-05 | $7.61 | $10.78 | 0 | — | — |
| 2006-05-04 | $7.61 | $10.78 | 300 | — | — |
| 2006-05-03 | $7.73 | $10.94 | 0 | — | — |
| 2006-05-02 | $7.73 | $10.94 | 3,900 | — | — |
| 2006-05-01 | $7.50 | $10.62 | 6,900 | — | — |
| 2006-04-28 | $7.50 | $10.62 | 600 | — | — |
| 2006-04-27 | $7.50 | $10.62 | 1,200 | — | — |
| 2006-04-26 | $7.50 | $10.62 | 2,700 | — | — |
| 2006-04-25 | $7.51 | $10.63 | 2,700 | — | — |
| 2006-04-24 | $7.50 | $10.62 | 0 | — | — |
| 2006-04-21 | $7.50 | $10.62 | 3,300 | — | — |
| 2006-04-20 | $7.57 | $10.71 | 1,200 | — | — |
| 2006-04-19 | $7.53 | $10.65 | 2,100 | — | — |
| 2006-04-18 | $7.60 | $10.76 | 7,800 | — | — |
| 2006-04-17 | $7.50 | $10.62 | 8,700 | — | — |
| 2006-04-13 | $7.37 | $10.43 | 600 | — | — |
| 2006-04-12 | $7.28 | $10.31 | 0 | — | — |
| 2006-04-11 | $7.28 | $10.31 | 3,900 | — | — |
| 2006-04-10 | $7.51 | $10.63 | 2,400 | — | — |
| 2006-04-07 | $7.21 | $10.21 | 2,700 | — | — |
| 2006-04-06 | $7.14 | $10.11 | 600 | — | — |
| 2006-04-05 | $7.44 | $10.54 | 300 | — | — |
| 2006-04-04 | $7.47 | $10.57 | 0 | — | — |
| 2006-04-03 | $7.47 | $10.57 | 7,500 | — | — |
| 2006-03-31 | $7.61 | $10.77 | 3,000 | — | — |
| 2006-03-30 | $7.58 | $10.73 | 4,800 | — | — |
| 2006-03-29 | $7.58 | $10.73 | 17,700 | — | — |
| 2006-03-28 | $7.40 | $10.48 | 4,200 | — | — |
| 2006-03-27 | $7.42 | $10.50 | 2,100 | — | — |
| 2006-03-24 | $7.57 | $10.71 | 0 | — | — |
| 2006-03-23 | $7.57 | $10.71 | 3,300 | — | — |
| 2006-03-22 | $7.44 | $10.54 | 15,000 | — | — |
| 2006-03-21 | $7.65 | $10.83 | 25,200 | — | — |
| 2006-03-20 | $7.53 | $10.66 | 37,200 | — | — |
| 2006-03-17 | $8.05 | $11.40 | 107,400 | — | — |
| 2006-03-16 | $8.75 | $12.39 | 207,600 | — | — |
| 2006-03-15 | $7.16 | $10.14 | 35,700 | — | — |
| 2006-03-14 | $7.33 | $10.38 | 32,700 | — | — |
| 2006-03-13 | $7.58 | $10.73 | 60,000 | — | — |
| 2006-03-10 | $6.96 | $9.79 | 5,400 | — | — |
| 2006-03-09 | $6.84 | $9.62 | 300 | — | — |
| 2006-03-08 | $7.06 | $9.94 | 900 | — | — |
| 2006-03-07 | $7.11 | $10.00 | 900 | — | — |
| 2006-03-06 | $7.16 | $10.07 | 900 | — | — |
| 2006-03-03 | $6.85 | $9.64 | 2,400 | — | — |
| 2006-03-02 | $6.93 | $9.75 | 0 | — | — |
| 2006-03-01 | $6.93 | $9.75 | 0 | — | — |
| 2006-02-28 | $6.93 | $9.75 | 0 | — | — |
| 2006-02-27 | $6.93 | $9.75 | 12,000 | — | — |
| 2006-02-24 | $6.92 | $9.73 | 600 | — | — |
| 2006-02-23 | $7.00 | $9.85 | 10,800 | — | — |
| 2006-02-22 | $7.09 | $9.97 | 6,000 | — | — |
| 2006-02-21 | $7.08 | $9.96 | 0 | — | — |
| 2006-02-17 | $7.08 | $9.96 | 300 | — | — |
| 2006-02-16 | $7.16 | $10.07 | 1,800 | — | — |
| 2006-02-15 | $6.97 | $9.80 | 600 | — | — |
| 2006-02-14 | $7.07 | $9.95 | 19,500 | — | — |
| 2006-02-13 | $7.04 | $9.90 | 0 | — | — |
| 2006-02-10 | $7.04 | $9.90 | 1,800 | — | — |
| 2006-02-09 | $6.99 | $9.83 | 0 | — | — |
| 2006-02-08 | $6.99 | $9.83 | 2,400 | — | — |
| 2006-02-07 | $6.83 | $9.61 | 6,000 | — | — |
| 2006-02-06 | $6.82 | $9.59 | 600 | — | — |
| 2006-02-03 | $6.90 | $9.71 | 6,300 | — | — |
| 2006-02-02 | $7.04 | $9.90 | 0 | — | — |
| 2006-02-01 | $7.04 | $9.90 | 0 | — | — |
| 2006-01-31 | $7.04 | $9.90 | 1,200 | — | — |
| 2006-01-30 | $6.92 | $9.73 | 600 | — | — |
| 2006-01-27 | $6.89 | $9.69 | 0 | — | — |
| 2006-01-26 | $6.89 | $9.69 | 1,500 | — | — |
| 2006-01-25 | $6.75 | $9.50 | 0 | — | — |
| 2006-01-24 | $6.75 | $9.50 | 0 | — | — |
| 2006-01-23 | $6.75 | $9.50 | 0 | — | — |
| 2006-01-20 | $6.75 | $9.50 | 2,100 | — | — |
| 2006-01-19 | $6.75 | $9.50 | 4,500 | — | — |
| 2006-01-18 | $6.80 | $9.57 | 2,400 | — | — |
| 2006-01-17 | $6.88 | $9.68 | 0 | — | — |
| 2006-01-13 | $6.88 | $9.68 | 0 | — | — |
| 2006-01-12 | $6.88 | $9.68 | 1,500 | — | — |
| 2006-01-11 | $6.82 | $9.59 | 0 | — | — |
| 2006-01-10 | $6.82 | $9.59 | 1,800 | — | — |
| 2006-01-09 | $6.81 | $9.58 | 0 | — | — |
| 2006-01-06 | $6.81 | $9.58 | 6,900 | — | — |
| 2006-01-05 | $6.72 | $9.45 | 3,300 | — | — |
| 2006-01-04 | $6.76 | $9.51 | 900 | — | — |
| 2006-01-03 | $6.55 | $9.21 | 18,900 | — | — |