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
- 1980-12-02 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 | $8.97 | $8.97 | 81,000 | — | — |
| 2006-12-28 | $9.07 | $9.07 | 144,600 | — | — |
| 2006-12-27 | $8.95 | $8.95 | 111,300 | — | — |
| 2006-12-26 | $8.96 | $8.96 | 40,400 | — | — |
| 2006-12-22 | $9.00 | $9.00 | 106,700 | — | — |
| 2006-12-21 | $8.46 | $8.46 | 385,000 | — | — |
| 2006-12-20 | $8.12 | $8.12 | 132,500 | — | — |
| 2006-12-19 | $8.85 | $8.85 | 72,300 | — | — |
| 2006-12-18 | $8.86 | $8.86 | 27,700 | — | — |
| 2006-12-15 | $8.90 | $8.90 | 21,500 | — | — |
| 2006-12-14 | $9.03 | $9.03 | 23,200 | — | — |
| 2006-12-13 | $9.18 | $9.18 | 3,800 | — | — |
| 2006-12-12 | $9.11 | $9.11 | 19,900 | — | — |
| 2006-12-11 | $9.03 | $9.03 | 25,100 | — | — |
| 2006-12-08 | $9.08 | $9.08 | 67,900 | — | — |
| 2006-12-07 | $9.10 | $9.10 | 14,800 | — | — |
| 2006-12-06 | $9.07 | $9.07 | 7,500 | — | — |
| 2006-12-05 | $9.03 | $9.03 | 41,400 | — | — |
| 2006-12-04 | $8.90 | $8.90 | 42,900 | — | — |
| 2006-12-01 | $8.95 | $8.95 | 78,500 | — | — |
| 2006-11-30 | $8.95 | $8.95 | 20,000 | — | — |
| 2006-11-29 | $8.95 | $8.95 | 40,600 | — | — |
| 2006-11-28 | $8.98 | $8.98 | 58,000 | — | — |
| 2006-11-27 | $8.94 | $8.94 | 68,700 | — | — |
| 2006-11-24 | $9.07 | $9.07 | 25,400 | — | — |
| 2006-11-22 | $9.28 | $9.28 | 33,100 | — | — |
| 2006-11-21 | $9.30 | $9.30 | 40,600 | — | — |
| 2006-11-20 | $9.19 | $9.19 | 40,100 | — | — |
| 2006-11-17 | $9.29 | $9.29 | 47,000 | — | — |
| 2006-11-16 | $9.29 | $9.29 | 31,000 | — | — |
| 2006-11-15 | $9.20 | $9.20 | 47,900 | — | — |
| 2006-11-14 | $9.16 | $9.16 | 39,600 | — | — |
| 2006-11-13 | $9.14 | $9.14 | 44,500 | — | — |
| 2006-11-10 | $9.29 | $9.29 | 151,200 | — | — |
| 2006-11-09 | $9.13 | $9.13 | 408,000 | — | — |
| 2006-11-08 | $10.74 | $10.74 | 218,600 | — | — |
| 2006-11-07 | $10.52 | $10.52 | 89,000 | — | — |
| 2006-11-06 | $10.25 | $10.25 | 36,100 | — | — |
| 2006-11-03 | $10.00 | $10.00 | 10,000 | — | — |
| 2006-11-02 | $9.86 | $9.86 | 60,900 | — | — |
| 2006-11-01 | $9.85 | $9.85 | 38,800 | — | — |
| 2006-10-31 | $10.25 | $10.25 | 14,400 | — | — |
| 2006-10-30 | $10.25 | $10.25 | 32,600 | — | — |
| 2006-10-27 | $10.21 | $10.21 | 27,900 | — | — |
| 2006-10-26 | $10.12 | $10.12 | 13,000 | — | — |
| 2006-10-25 | $10.09 | $10.09 | 42,500 | — | — |
| 2006-10-24 | $9.92 | $9.92 | 29,300 | — | — |
| 2006-10-23 | $10.05 | $10.05 | 31,100 | — | — |
| 2006-10-20 | $10.35 | $10.35 | 8,200 | — | — |
| 2006-10-19 | $10.48 | $10.48 | 32,500 | — | — |
| 2006-10-18 | $10.43 | $10.43 | 26,600 | — | — |
| 2006-10-17 | $10.61 | $10.61 | 19,300 | — | — |
| 2006-10-16 | $10.79 | $10.79 | 45,700 | — | — |
| 2006-10-13 | $10.52 | $10.52 | 29,400 | — | — |
| 2006-10-12 | $10.41 | $10.41 | 87,200 | — | — |
| 2006-10-11 | $10.08 | $10.08 | 16,700 | — | — |
| 2006-10-10 | $10.24 | $10.24 | 88,100 | — | — |
| 2006-10-09 | $9.80 | $9.80 | 24,500 | — | — |
| 2006-10-06 | $9.63 | $9.63 | 16,500 | — | — |
| 2006-10-05 | $9.74 | $9.74 | 37,100 | — | — |
| 2006-10-04 | $9.33 | $9.33 | 29,000 | — | — |
| 2006-10-03 | $9.23 | $9.23 | 49,900 | — | — |
| 2006-10-02 | $9.40 | $9.40 | 54,200 | — | — |
| 2006-09-29 | $9.27 | $9.27 | 50,200 | — | — |
| 2006-09-28 | $9.18 | $9.18 | 108,700 | — | — |
| 2006-09-27 | $9.50 | $9.50 | 24,900 | — | — |
| 2006-09-26 | $9.66 | $9.66 | 22,100 | — | — |
| 2006-09-25 | $9.60 | $9.60 | 38,500 | — | — |
| 2006-09-22 | $9.78 | $9.78 | 127,200 | — | — |
| 2006-09-21 | $10.32 | $10.32 | 86,600 | — | — |
| 2006-09-20 | $10.43 | $10.43 | 95,000 | — | — |
| 2006-09-19 | $10.45 | $10.45 | 119,400 | — | — |
| 2006-09-18 | $10.66 | $10.66 | 313,000 | — | — |
| 2006-09-15 | $10.28 | $10.28 | 80,000 | — | — |
| 2006-09-14 | $10.18 | $10.18 | 83,200 | — | — |
| 2006-09-13 | $9.88 | $9.88 | 29,100 | — | — |
| 2006-09-12 | $10.00 | $10.00 | 48,100 | — | — |
| 2006-09-11 | $10.09 | $10.09 | 85,700 | — | — |
| 2006-09-08 | $10.00 | $10.00 | 62,600 | — | — |
| 2006-09-07 | $10.07 | $10.07 | 181,200 | — | — |
| 2006-09-06 | $9.66 | $9.66 | 85,600 | — | — |
| 2006-09-05 | $10.16 | $10.16 | 136,600 | — | — |
| 2006-09-01 | $9.60 | $9.60 | 184,900 | — | — |
| 2006-08-31 | $8.94 | $8.94 | 86,800 | — | — |
| 2006-08-30 | $8.95 | $8.95 | 51,700 | — | — |
| 2006-08-29 | $8.74 | $8.74 | 13,400 | — | — |
| 2006-08-28 | $8.60 | $8.60 | 101,400 | — | — |
| 2006-08-25 | $8.73 | $8.73 | 13,600 | — | — |
| 2006-08-24 | $8.94 | $8.94 | 30,900 | — | — |
| 2006-08-23 | $8.35 | $8.35 | 62,400 | — | — |
| 2006-08-22 | $8.02 | $8.02 | 30,600 | — | — |
| 2006-08-21 | $7.95 | $7.95 | 28,900 | — | — |
| 2006-08-18 | $8.07 | $8.07 | 28,800 | — | — |
| 2006-08-17 | $8.20 | $8.20 | 37,900 | — | — |
| 2006-08-16 | $7.76 | $7.76 | 35,200 | — | — |
| 2006-08-15 | $7.45 | $7.45 | 60,500 | — | — |
| 2006-08-14 | $7.41 | $7.41 | 63,300 | — | — |
| 2006-08-11 | $7.76 | $7.76 | 69,900 | — | — |
| 2006-08-10 | $8.77 | $8.77 | 13,000 | — | — |
| 2006-08-09 | $8.73 | $8.73 | 25,900 | — | — |
| 2006-08-08 | $8.73 | $8.73 | 11,900 | — | — |
| 2006-08-07 | $8.70 | $8.70 | 5,800 | — | — |
| 2006-08-04 | $8.75 | $8.75 | 42,900 | — | — |
| 2006-08-03 | $8.99 | $8.99 | 59,700 | — | — |
| 2006-08-02 | $8.84 | $8.84 | 38,300 | — | — |
| 2006-08-01 | $8.98 | $8.98 | 42,300 | — | — |
| 2006-07-31 | $8.76 | $8.76 | 37,000 | — | — |
| 2006-07-28 | $8.46 | $8.46 | 50,300 | — | — |
| 2006-07-27 | $8.37 | $8.37 | 46,600 | — | — |
| 2006-07-26 | $8.69 | $8.69 | 60,100 | — | — |
| 2006-07-25 | $8.00 | $8.00 | 20,100 | — | — |
| 2006-07-24 | $7.45 | $7.45 | 40,600 | — | — |
| 2006-07-21 | $7.44 | $7.44 | 21,000 | — | — |
| 2006-07-20 | $7.39 | $7.39 | 22,600 | — | — |
| 2006-07-19 | $7.37 | $7.37 | 14,800 | — | — |
| 2006-07-18 | $7.24 | $7.24 | 21,800 | — | — |
| 2006-07-17 | $7.23 | $7.23 | 26,300 | — | — |
| 2006-07-14 | $7.85 | $7.85 | 42,800 | — | — |
| 2006-07-13 | $8.22 | $8.22 | 19,200 | — | — |
| 2006-07-12 | $8.20 | $8.20 | 14,800 | — | — |
| 2006-07-11 | $8.58 | $8.58 | 63,400 | — | — |
| 2006-07-10 | $8.70 | $8.70 | 27,500 | — | — |
| 2006-07-07 | $8.43 | $8.43 | 23,500 | — | — |
| 2006-07-06 | $8.03 | $8.03 | 23,600 | — | — |
| 2006-07-05 | $7.95 | $7.95 | 25,700 | — | — |
| 2006-07-03 | $7.96 | $7.96 | 17,100 | — | — |
| 2006-06-30 | $8.00 | $8.00 | 13,900 | — | — |
| 2006-06-29 | $7.69 | $7.69 | 53,900 | — | — |
| 2006-06-28 | $7.57 | $7.57 | 8,900 | — | — |
| 2006-06-27 | $7.72 | $7.72 | 10,800 | — | — |
| 2006-06-26 | $7.70 | $7.70 | 35,700 | — | — |
| 2006-06-23 | $7.65 | $7.65 | 49,000 | — | — |
| 2006-06-22 | $7.45 | $7.45 | 39,800 | — | — |
| 2006-06-21 | $7.30 | $7.30 | 53,600 | — | — |
| 2006-06-20 | $7.56 | $7.56 | 40,100 | — | — |
| 2006-06-19 | $7.75 | $7.75 | 16,200 | — | — |
| 2006-06-16 | $7.95 | $7.95 | 39,600 | — | — |
| 2006-06-15 | $7.95 | $7.95 | 31,300 | — | — |
| 2006-06-14 | $7.89 | $7.89 | 22,400 | — | — |
| 2006-06-13 | $7.75 | $7.75 | 47,600 | — | — |
| 2006-06-12 | $7.50 | $7.50 | 27,400 | — | — |
| 2006-06-09 | $7.60 | $7.60 | 49,400 | — | — |
| 2006-06-08 | $7.38 | $7.38 | 35,700 | — | — |
| 2006-06-07 | $7.55 | $7.55 | 17,700 | — | — |
| 2006-06-06 | $7.65 | $7.65 | 16,000 | — | — |
| 2006-06-05 | $8.00 | $8.00 | 55,900 | — | — |
| 2006-06-02 | $8.21 | $8.21 | 90,700 | — | — |
| 2006-06-01 | $8.52 | $8.52 | 34,600 | — | — |
| 2006-05-31 | $8.71 | $8.71 | 57,400 | — | — |
| 2006-05-30 | $8.79 | $8.79 | 96,200 | — | — |
| 2006-05-26 | $8.62 | $8.62 | 95,800 | — | — |
| 2006-05-25 | $7.60 | $7.60 | 45,100 | — | — |
| 2006-05-24 | $7.18 | $7.18 | 185,000 | — | — |
| 2006-05-23 | $7.54 | $7.54 | 216,500 | — | — |
| 2006-05-22 | $7.96 | $7.96 | 99,800 | — | — |
| 2006-05-19 | $7.94 | $7.94 | 273,800 | — | — |
| 2006-05-18 | $9.29 | $9.29 | 52,300 | — | — |
| 2006-05-17 | $9.49 | $9.49 | 30,300 | — | — |
| 2006-05-16 | $9.69 | $9.69 | 19,800 | — | — |
| 2006-05-15 | $9.70 | $9.70 | 35,300 | — | — |
| 2006-05-12 | $9.65 | $9.65 | 112,000 | — | — |
| 2006-05-11 | $9.44 | $9.44 | 56,800 | — | — |
| 2006-05-10 | $10.00 | $10.00 | 50,600 | — | — |
| 2006-05-09 | $10.36 | $10.36 | 74,400 | — | — |
| 2006-05-08 | $10.28 | $10.28 | 41,900 | — | — |
| 2006-05-05 | $10.20 | $10.20 | 77,400 | — | — |
| 2006-05-04 | $10.46 | $10.46 | 69,600 | — | — |
| 2006-05-03 | $11.06 | $11.06 | 131,600 | — | — |
| 2006-05-02 | $10.80 | $10.80 | 313,100 | — | — |
| 2006-05-01 | $9.22 | $9.22 | 294,500 | — | — |
| 2006-04-28 | $9.90 | $9.90 | 73,100 | — | — |
| 2006-04-27 | $10.34 | $10.34 | 374,600 | — | — |
| 2006-04-26 | $10.09 | $10.09 | 290,000 | — | — |
| 2006-04-25 | $10.91 | $10.91 | 306,800 | — | — |
| 2006-04-24 | $11.90 | $11.90 | 1,997,100 | — | — |
| 2006-04-21 | $12.25 | $12.25 | 145,600 | — | — |
| 2006-04-20 | $12.45 | $12.45 | 186,400 | — | — |
| 2006-04-19 | $12.12 | $12.12 | 350,500 | — | — |
| 2006-04-18 | $10.89 | $10.89 | 389,500 | — | — |
| 2006-04-17 | $10.69 | $10.69 | 199,400 | — | — |
| 2006-04-13 | $10.81 | $10.81 | 82,300 | — | — |
| 2006-04-12 | $10.33 | $10.33 | 61,500 | — | — |
| 2006-04-11 | $10.10 | $10.10 | 68,600 | — | — |
| 2006-04-10 | $9.86 | $9.86 | 79,500 | — | — |
| 2006-04-07 | $9.15 | $9.15 | 72,400 | — | — |
| 2006-04-06 | $9.12 | $9.12 | 125,500 | — | — |
| 2006-04-05 | $8.69 | $8.69 | 66,800 | — | — |
| 2006-04-04 | $8.98 | $8.98 | 35,000 | — | — |
| 2006-04-03 | $8.99 | $8.99 | 61,100 | — | — |
| 2006-03-31 | $8.77 | $8.77 | 50,400 | — | — |
| 2006-03-30 | $8.91 | $8.91 | 35,200 | — | — |
| 2006-03-29 | $8.97 | $8.97 | 51,000 | — | — |
| 2006-03-28 | $9.05 | $9.05 | 124,800 | — | — |
| 2006-03-27 | $9.43 | $9.43 | 57,100 | — | — |
| 2006-03-24 | $9.55 | $9.55 | 32,000 | — | — |
| 2006-03-23 | $9.30 | $9.30 | 105,500 | — | — |
| 2006-03-22 | $9.10 | $9.10 | 51,100 | — | — |
| 2006-03-21 | $8.91 | $8.91 | 18,800 | — | — |
| 2006-03-20 | $9.26 | $9.26 | 35,500 | — | — |
| 2006-03-17 | $9.13 | $9.13 | 59,700 | — | — |
| 2006-03-16 | $9.22 | $9.22 | 83,100 | — | — |
| 2006-03-15 | $8.14 | $8.14 | 60,600 | — | — |
| 2006-03-14 | $8.30 | $8.30 | 5,700 | — | — |
| 2006-03-13 | $8.25 | $8.25 | 35,300 | — | — |
| 2006-03-10 | $8.18 | $8.18 | 24,200 | — | — |
| 2006-03-09 | $8.31 | $8.31 | 78,000 | — | — |
| 2006-03-08 | $8.25 | $8.25 | 95,500 | — | — |
| 2006-03-07 | $7.85 | $7.85 | 46,800 | — | — |
| 2006-03-06 | $7.45 | $7.45 | 31,900 | — | — |
| 2006-03-03 | $7.80 | $7.80 | 52,300 | — | — |
| 2006-03-02 | $7.55 | $7.55 | 118,800 | — | — |
| 2006-03-01 | $7.84 | $7.84 | 14,900 | — | — |
| 2006-02-28 | $7.79 | $7.79 | 23,400 | — | — |
| 2006-02-27 | $7.95 | $7.95 | 64,300 | — | — |
| 2006-02-24 | $7.78 | $7.78 | 16,400 | — | — |
| 2006-02-23 | $7.70 | $7.70 | 75,300 | — | — |
| 2006-02-22 | $7.75 | $7.75 | 21,700 | — | — |
| 2006-02-21 | $7.60 | $7.60 | 30,400 | — | — |
| 2006-02-17 | $7.16 | $7.16 | 24,600 | — | — |
| 2006-02-16 | $7.28 | $7.28 | 39,300 | — | — |
| 2006-02-15 | $7.44 | $7.44 | 52,600 | — | — |
| 2006-02-14 | $7.06 | $7.06 | 21,700 | — | — |
| 2006-02-13 | $7.14 | $7.14 | 62,800 | — | — |
| 2006-02-10 | $7.34 | $7.34 | 25,200 | — | — |
| 2006-02-09 | $7.20 | $7.20 | 103,200 | — | — |
| 2006-02-08 | $7.67 | $7.67 | 113,800 | — | — |
| 2006-02-07 | $7.40 | $7.40 | 240,800 | — | — |
| 2006-02-06 | $7.14 | $7.14 | 16,600 | — | — |
| 2006-02-03 | $7.02 | $7.02 | 9,600 | — | — |
| 2006-02-02 | $7.13 | $7.13 | 59,200 | — | — |
| 2006-02-01 | $7.16 | $7.16 | 16,800 | — | — |
| 2006-01-31 | $7.40 | $7.40 | 91,400 | — | — |
| 2006-01-30 | $6.85 | $6.85 | 92,000 | — | — |
| 2006-01-27 | $6.33 | $6.33 | 3,200 | — | — |
| 2006-01-26 | $6.36 | $6.36 | 10,700 | — | — |
| 2006-01-25 | $6.48 | $6.48 | 25,200 | — | — |
| 2006-01-24 | $6.55 | $6.55 | 38,200 | — | — |
| 2006-01-23 | $6.50 | $6.50 | 33,000 | — | — |
| 2006-01-20 | $6.50 | $6.50 | 42,600 | — | — |
| 2006-01-19 | $6.27 | $6.27 | 125,100 | — | — |
| 2006-01-18 | $6.05 | $6.05 | 29,400 | — | — |
| 2006-01-17 | $5.84 | $5.84 | 30,100 | — | — |
| 2006-01-13 | $6.03 | $6.03 | 34,900 | — | — |
| 2006-01-12 | $6.27 | $6.27 | 24,400 | — | — |
| 2006-01-11 | $6.39 | $6.39 | 63,300 | — | — |
| 2006-01-10 | $6.57 | $6.57 | 150,400 | — | — |
| 2006-01-09 | $6.17 | $6.17 | 40,100 | — | — |
| 2006-01-06 | $6.21 | $6.21 | 18,800 | — | — |
| 2006-01-05 | $6.31 | $6.31 | 22,200 | — | — |
| 2006-01-04 | $5.91 | $5.91 | 12,000 | — | — |
| 2006-01-03 | $5.65 | $5.65 | 9,200 | — | — |