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
- 1988-09-16 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 | $9.65 | $16.80 | 31,400 | — | — |
| 2006-12-28 | $9.85 | $17.15 | 90,300 | — | — |
| 2006-12-27 | $9.53 | $16.59 | 166,800 | — | — |
| 2006-12-26 | $8.96 | $15.60 | 21,200 | — | — |
| 2006-12-22 | $9.01 | $15.68 | 33,700 | — | — |
| 2006-12-21 | $9.15 | $15.93 | 30,100 | — | — |
| 2006-12-20 | $9.25 | $16.10 | 25,700 | — | — |
| 2006-12-19 | $9.16 | $15.94 | 75,100 | — | — |
| 2006-12-18 | $9.10 | $15.84 | 117,400 | — | — |
| 2006-12-15 | $9.11 | $15.86 | 215,200 | — | — |
| 2006-12-14 | $9.55 | $16.62 | 167,300 | — | — |
| 2006-12-13 | $9.90 | $17.23 | 161,700 | — | — |
| 2006-12-12 | $10.31 | $17.95 | 97,700 | — | — |
| 2006-12-11 | $10.38 | $18.07 | 169,800 | — | — |
| 2006-12-08 | $10.16 | $17.68 | 39,500 | — | — |
| 2006-12-07 | $10.14 | $17.65 | 103,700 | — | — |
| 2006-12-06 | $10.22 | $17.79 | 93,600 | — | — |
| 2006-12-05 | $10.48 | $18.24 | 90,700 | — | — |
| 2006-12-04 | $10.80 | $18.80 | 287,700 | — | — |
| 2006-12-01 | $10.68 | $18.59 | 234,300 | — | — |
| 2006-11-30 | $10.66 | $18.56 | 122,800 | — | — |
| 2006-11-29 | $10.01 | $17.42 | 76,000 | — | — |
| 2006-11-28 | $9.84 | $17.13 | 94,200 | — | — |
| 2006-11-27 | $9.66 | $16.81 | 238,000 | — | — |
| 2006-11-24 | $10.06 | $17.51 | 142,000 | — | — |
| 2006-11-22 | $9.82 | $17.09 | 219,400 | — | — |
| 2006-11-21 | $9.43 | $16.41 | 130,700 | — | — |
| 2006-11-20 | $8.85 | $15.40 | 39,200 | — | — |
| 2006-11-17 | $8.85 | $15.40 | 35,800 | — | — |
| 2006-11-16 | $8.95 | $15.58 | 42,000 | — | — |
| 2006-11-15 | $9.14 | $15.91 | 58,100 | — | — |
| 2006-11-14 | $9.06 | $15.77 | 87,500 | — | — |
| 2006-11-13 | $9.09 | $15.82 | 266,900 | — | — |
| 2006-11-10 | $8.70 | $15.14 | 172,500 | — | — |
| 2006-11-09 | $8.45 | $14.71 | 184,300 | — | — |
| 2006-11-08 | $8.47 | $14.74 | 558,200 | — | — |
| 2006-11-07 | $6.95 | $12.10 | 24,500 | — | — |
| 2006-11-06 | $7.08 | $12.32 | 27,500 | — | — |
| 2006-11-03 | $7.21 | $12.55 | 6,800 | — | — |
| 2006-11-02 | $7.27 | $12.65 | 7,100 | — | — |
| 2006-11-01 | $7.33 | $12.76 | 3,800 | — | — |
| 2006-10-31 | $7.40 | $12.88 | 9,200 | — | — |
| 2006-10-30 | $7.48 | $13.02 | 18,800 | — | — |
| 2006-10-27 | $7.25 | $12.62 | 9,800 | — | — |
| 2006-10-26 | $7.18 | $12.50 | 27,400 | — | — |
| 2006-10-25 | $7.27 | $12.65 | 32,100 | — | — |
| 2006-10-24 | $7.47 | $13.00 | 11,300 | — | — |
| 2006-10-23 | $7.60 | $13.23 | 12,800 | — | — |
| 2006-10-20 | $7.43 | $12.93 | 13,200 | — | — |
| 2006-10-19 | $7.39 | $12.86 | 12,400 | — | — |
| 2006-10-18 | $7.36 | $12.81 | 95,500 | — | — |
| 2006-10-17 | $7.59 | $13.21 | 38,700 | — | — |
| 2006-10-16 | $7.25 | $12.62 | 40,100 | — | — |
| 2006-10-13 | $7.49 | $13.04 | 20,500 | — | — |
| 2006-10-12 | $7.29 | $12.69 | 6,100 | — | — |
| 2006-10-11 | $7.23 | $12.58 | 54,800 | — | — |
| 2006-10-10 | $7.08 | $12.32 | 18,800 | — | — |
| 2006-10-09 | $6.90 | $12.01 | 30,500 | — | — |
| 2006-10-06 | $6.79 | $11.82 | 2,100 | — | — |
| 2006-10-05 | $6.66 | $11.59 | 13,700 | — | — |
| 2006-10-04 | $6.69 | $11.64 | 18,600 | — | — |
| 2006-10-03 | $6.92 | $12.05 | 13,500 | — | — |
| 2006-10-02 | $6.96 | $12.11 | 13,300 | — | — |
| 2006-09-29 | $6.90 | $12.01 | 17,600 | — | — |
| 2006-09-28 | $7.03 | $12.24 | 36,700 | — | — |
| 2006-09-27 | $6.80 | $11.84 | 21,700 | — | — |
| 2006-09-26 | $6.75 | $11.75 | 6,100 | — | — |
| 2006-09-25 | $6.72 | $11.70 | 26,200 | — | — |
| 2006-09-22 | $6.71 | $11.68 | 20,500 | — | — |
| 2006-09-21 | $6.73 | $11.71 | 61,300 | — | — |
| 2006-09-20 | $6.40 | $11.14 | 18,800 | — | — |
| 2006-09-19 | $6.30 | $10.97 | 10,000 | — | — |
| 2006-09-18 | $6.26 | $10.90 | 18,800 | — | — |
| 2006-09-15 | $6.35 | $11.05 | 22,900 | — | — |
| 2006-09-14 | $6.39 | $11.12 | 10,600 | — | — |
| 2006-09-13 | $6.15 | $10.70 | 19,900 | — | — |
| 2006-09-12 | $6.20 | $10.79 | 10,000 | — | — |
| 2006-09-11 | $6.15 | $10.70 | 9,000 | — | — |
| 2006-09-08 | $6.28 | $10.93 | 8,100 | — | — |
| 2006-09-07 | $6.31 | $10.98 | 13,400 | — | — |
| 2006-09-06 | $6.32 | $11.00 | 13,200 | — | — |
| 2006-09-05 | $6.36 | $11.07 | 35,400 | — | — |
| 2006-09-01 | $6.20 | $10.79 | 43,300 | — | — |
| 2006-08-31 | $6.30 | $10.97 | 26,300 | — | — |
| 2006-08-30 | $6.22 | $10.83 | 15,800 | — | — |
| 2006-08-29 | $6.23 | $10.84 | 28,200 | — | — |
| 2006-08-28 | $6.36 | $11.07 | 27,300 | — | — |
| 2006-08-25 | $6.24 | $10.86 | 16,100 | — | — |
| 2006-08-24 | $6.15 | $10.70 | 35,600 | — | — |
| 2006-08-23 | $6.21 | $10.81 | 10,400 | — | — |
| 2006-08-22 | $6.35 | $11.05 | 15,200 | — | — |
| 2006-08-21 | $6.32 | $11.00 | 47,900 | — | — |
| 2006-08-18 | $6.35 | $11.05 | 80,400 | — | — |
| 2006-08-17 | $6.03 | $10.50 | 52,100 | — | — |
| 2006-08-16 | $5.95 | $10.36 | 28,400 | — | — |
| 2006-08-15 | $5.80 | $10.10 | 27,300 | — | — |
| 2006-08-14 | $5.90 | $10.27 | 43,700 | — | — |
| 2006-08-11 | $5.80 | $10.10 | 36,400 | — | — |
| 2006-08-10 | $5.98 | $10.41 | 256,200 | — | — |
| 2006-08-09 | $5.63 | $9.80 | 21,400 | — | — |
| 2006-08-08 | $5.80 | $10.10 | 14,800 | — | — |
| 2006-08-07 | $5.70 | $9.92 | 26,500 | — | — |
| 2006-08-04 | $5.69 | $9.90 | 11,800 | — | — |
| 2006-08-03 | $5.82 | $10.13 | 31,500 | — | — |
| 2006-08-02 | $5.73 | $9.97 | 36,700 | — | — |
| 2006-08-01 | $5.66 | $9.85 | 47,000 | — | — |
| 2006-07-31 | $5.89 | $10.25 | 20,700 | — | — |
| 2006-07-28 | $5.90 | $10.27 | 21,100 | — | — |
| 2006-07-27 | $5.80 | $10.10 | 12,800 | — | — |
| 2006-07-26 | $5.89 | $10.25 | 14,300 | — | — |
| 2006-07-25 | $5.70 | $9.92 | 38,100 | — | — |
| 2006-07-24 | $5.43 | $9.45 | 7,400 | — | — |
| 2006-07-21 | $5.48 | $9.54 | 37,200 | — | — |
| 2006-07-20 | $5.67 | $9.87 | 28,000 | — | — |
| 2006-07-19 | $5.70 | $9.92 | 38,000 | — | — |
| 2006-07-18 | $5.95 | $10.36 | 26,100 | — | — |
| 2006-07-17 | $6.00 | $10.44 | 28,500 | — | — |
| 2006-07-14 | $5.65 | $9.83 | 19,800 | — | — |
| 2006-07-13 | $5.63 | $9.80 | 25,700 | — | — |
| 2006-07-12 | $5.78 | $10.06 | 30,000 | — | — |
| 2006-07-11 | $5.86 | $10.20 | 44,500 | — | — |
| 2006-07-10 | $5.99 | $10.43 | 25,100 | — | — |
| 2006-07-07 | $6.35 | $11.05 | 9,100 | — | — |
| 2006-07-06 | $6.16 | $10.72 | 10,900 | — | — |
| 2006-07-05 | $6.44 | $11.21 | 56,500 | — | — |
| 2006-07-03 | $6.48 | $11.28 | 38,800 | — | — |
| 2006-06-30 | $5.94 | $10.34 | 15,000 | — | — |
| 2006-06-29 | $5.93 | $10.32 | 9,700 | — | — |
| 2006-06-28 | $5.78 | $10.06 | 22,900 | — | — |
| 2006-06-27 | $5.95 | $10.36 | 15,600 | — | — |
| 2006-06-26 | $6.03 | $10.50 | 11,500 | — | — |
| 2006-06-23 | $5.87 | $10.22 | 39,400 | — | — |
| 2006-06-22 | $5.63 | $9.80 | 98,100 | — | — |
| 2006-06-21 | $5.92 | $10.30 | 14,800 | — | — |
| 2006-06-20 | $5.95 | $10.36 | 11,700 | — | — |
| 2006-06-19 | $5.90 | $10.27 | 7,000 | — | — |
| 2006-06-16 | $6.04 | $10.51 | 5,600 | — | — |
| 2006-06-15 | $6.00 | $10.44 | 10,000 | — | — |
| 2006-06-14 | $5.84 | $10.17 | 59,900 | — | — |
| 2006-06-13 | $5.98 | $10.41 | 28,100 | — | — |
| 2006-06-12 | $6.05 | $10.53 | 16,400 | — | — |
| 2006-06-09 | $6.15 | $10.70 | 21,800 | — | — |
| 2006-06-08 | $6.15 | $10.70 | 32,200 | — | — |
| 2006-06-07 | $6.18 | $10.76 | 26,400 | — | — |
| 2006-06-06 | $6.24 | $10.86 | 7,800 | — | — |
| 2006-06-05 | $6.25 | $10.88 | 17,800 | — | — |
| 2006-06-02 | $6.29 | $10.95 | 17,500 | — | — |
| 2006-06-01 | $6.25 | $10.88 | 24,100 | — | — |
| 2006-05-31 | $6.27 | $10.91 | 18,400 | — | — |
| 2006-05-30 | $6.18 | $10.76 | 31,400 | — | — |
| 2006-05-26 | $6.26 | $10.90 | 27,600 | — | — |
| 2006-05-25 | $6.02 | $10.48 | 24,000 | — | — |
| 2006-05-24 | $6.00 | $10.44 | 78,800 | — | — |
| 2006-05-23 | $6.11 | $10.64 | 27,700 | — | — |
| 2006-05-22 | $6.31 | $10.98 | 78,400 | — | — |
| 2006-05-19 | $6.36 | $11.07 | 32,300 | — | — |
| 2006-05-18 | $6.62 | $11.52 | 13,000 | — | — |
| 2006-05-17 | $6.71 | $11.68 | 26,500 | — | — |
| 2006-05-16 | $6.90 | $12.01 | 54,800 | — | — |
| 2006-05-15 | $6.45 | $11.23 | 58,000 | — | — |
| 2006-05-12 | $6.84 | $11.91 | 81,200 | — | — |
| 2006-05-11 | $7.21 | $12.55 | 44,600 | — | — |
| 2006-05-10 | $7.45 | $12.97 | 75,700 | — | — |
| 2006-05-09 | $7.65 | $13.32 | 112,400 | — | — |
| 2006-05-08 | $6.87 | $11.96 | 158,900 | — | — |
| 2006-05-05 | $7.35 | $12.79 | 293,500 | — | — |
| 2006-05-04 | $7.29 | $12.69 | 861,200 | — | — |
| 2006-05-03 | $5.34 | $9.30 | 24,400 | — | — |
| 2006-05-02 | $5.13 | $8.93 | 80,700 | — | — |
| 2006-05-01 | $5.25 | $9.14 | 35,500 | — | — |
| 2006-04-28 | $5.39 | $9.38 | 12,500 | — | — |
| 2006-04-27 | $5.35 | $9.31 | 22,200 | — | — |
| 2006-04-26 | $5.40 | $9.40 | 40,900 | — | — |
| 2006-04-25 | $5.33 | $9.28 | 41,300 | — | — |
| 2006-04-24 | $5.45 | $9.49 | 19,200 | — | — |
| 2006-04-21 | $5.54 | $9.64 | 43,700 | — | — |
| 2006-04-20 | $5.58 | $9.71 | 44,600 | — | — |
| 2006-04-19 | $5.54 | $9.64 | 47,700 | — | — |
| 2006-04-18 | $5.58 | $9.71 | 31,900 | — | — |
| 2006-04-17 | $5.50 | $9.57 | 17,600 | — | — |
| 2006-04-13 | $5.63 | $9.80 | 12,600 | — | — |
| 2006-04-12 | $5.60 | $9.75 | 22,300 | — | — |
| 2006-04-11 | $5.43 | $9.45 | 34,600 | — | — |
| 2006-04-10 | $5.47 | $9.52 | 54,300 | — | — |
| 2006-04-07 | $5.55 | $9.66 | 21,800 | — | — |
| 2006-04-06 | $5.76 | $10.03 | 35,800 | — | — |
| 2006-04-05 | $5.82 | $10.13 | 63,700 | — | — |
| 2006-04-04 | $5.90 | $10.27 | 85,400 | — | — |
| 2006-04-03 | $5.70 | $9.92 | 82,700 | — | — |
| 2006-03-31 | $5.60 | $9.75 | 49,400 | — | — |
| 2006-03-30 | $5.40 | $9.40 | 61,600 | — | — |
| 2006-03-29 | $5.25 | $9.14 | 60,800 | — | — |
| 2006-03-28 | $5.21 | $9.07 | 83,500 | — | — |
| 2006-03-27 | $5.26 | $9.16 | 132,000 | — | — |
| 2006-03-24 | $5.69 | $9.90 | 91,000 | — | — |
| 2006-03-23 | $5.73 | $9.97 | 107,500 | — | — |
| 2006-03-22 | $5.65 | $9.83 | 189,800 | — | — |
| 2006-03-21 | $5.72 | $9.96 | 1,055,500 | — | — |
| 2006-03-20 | $8.38 | $14.59 | 19,900 | — | — |
| 2006-03-17 | $8.30 | $14.45 | 34,600 | — | — |
| 2006-03-16 | $8.47 | $14.74 | 27,800 | — | — |
| 2006-03-15 | $8.28 | $14.41 | 31,700 | — | — |
| 2006-03-14 | $8.21 | $14.29 | 22,800 | — | — |
| 2006-03-13 | $8.20 | $14.27 | 14,700 | — | — |
| 2006-03-10 | $8.23 | $14.33 | 35,200 | — | — |
| 2006-03-09 | $7.85 | $13.66 | 29,700 | — | — |
| 2006-03-08 | $8.15 | $14.19 | 29,300 | — | — |
| 2006-03-07 | $7.96 | $13.86 | 64,400 | — | — |
| 2006-03-06 | $8.23 | $14.33 | 84,600 | — | — |
| 2006-03-03 | $8.65 | $15.06 | 69,900 | — | — |
| 2006-03-02 | $8.73 | $15.20 | 181,800 | — | — |
| 2006-03-01 | $8.00 | $13.93 | 26,100 | — | — |
| 2006-02-28 | $7.96 | $13.86 | 24,200 | — | — |
| 2006-02-27 | $8.10 | $14.10 | 25,700 | — | — |
| 2006-02-24 | $7.91 | $13.77 | 29,600 | — | — |
| 2006-02-23 | $7.79 | $13.56 | 42,900 | — | — |
| 2006-02-22 | $7.45 | $12.97 | 22,600 | — | — |
| 2006-02-21 | $7.40 | $12.88 | 29,500 | — | — |
| 2006-02-17 | $7.41 | $12.90 | 29,400 | — | — |
| 2006-02-16 | $7.62 | $13.26 | 72,000 | — | — |
| 2006-02-15 | $7.64 | $13.30 | 23,600 | — | — |
| 2006-02-14 | $7.35 | $12.79 | 48,200 | — | — |
| 2006-02-13 | $7.38 | $12.85 | 84,400 | — | — |
| 2006-02-10 | $7.80 | $13.58 | 33,100 | — | — |
| 2006-02-09 | $7.86 | $13.68 | 25,500 | — | — |
| 2006-02-08 | $7.78 | $13.54 | 37,800 | — | — |
| 2006-02-07 | $7.97 | $13.87 | 59,500 | — | — |
| 2006-02-06 | $7.99 | $13.91 | 31,800 | — | — |
| 2006-02-03 | $7.95 | $13.84 | 130,500 | — | — |
| 2006-02-02 | $8.43 | $14.67 | 158,000 | — | — |
| 2006-02-01 | $8.24 | $14.34 | 167,400 | — | — |
| 2006-01-31 | $7.64 | $13.30 | 157,000 | — | — |
| 2006-01-30 | $7.10 | $12.36 | 30,000 | — | — |
| 2006-01-27 | $7.15 | $12.45 | 29,600 | — | — |
| 2006-01-26 | $6.95 | $12.10 | 58,400 | — | — |
| 2006-01-25 | $7.01 | $12.20 | 48,000 | — | — |
| 2006-01-24 | $6.80 | $11.84 | 76,600 | — | — |
| 2006-01-23 | $6.84 | $11.91 | 55,200 | — | — |
| 2006-01-20 | $6.99 | $12.17 | 44,500 | — | — |
| 2006-01-19 | $7.09 | $12.34 | 79,100 | — | — |
| 2006-01-18 | $7.29 | $12.69 | 30,200 | — | — |
| 2006-01-17 | $7.25 | $12.62 | 92,400 | — | — |
| 2006-01-13 | $7.70 | $13.40 | 39,500 | — | — |
| 2006-01-12 | $7.86 | $13.68 | 33,400 | — | — |
| 2006-01-11 | $7.76 | $13.51 | 73,900 | — | — |
| 2006-01-10 | $7.87 | $13.70 | 69,800 | — | — |
| 2006-01-09 | $7.54 | $13.12 | 105,000 | — | — |
| 2006-01-06 | $7.45 | $12.97 | 51,100 | — | — |
| 2006-01-05 | $7.53 | $13.11 | 67,300 | — | — |
| 2006-01-04 | $7.68 | $13.37 | 122,400 | — | — |
| 2006-01-03 | $7.46 | $12.99 | 89,700 | — | — |