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
- 1998-03-03 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 | $14.83 | $14.83 | 163,100 | — | — |
| 2006-12-28 | $14.53 | $14.53 | 109,500 | — | — |
| 2006-12-27 | $14.70 | $14.70 | 88,500 | — | — |
| 2006-12-26 | $14.65 | $14.65 | 183,200 | — | — |
| 2006-12-22 | $14.92 | $14.92 | 47,100 | — | — |
| 2006-12-21 | $14.78 | $14.78 | 112,900 | — | — |
| 2006-12-20 | $15.06 | $15.06 | 170,300 | — | — |
| 2006-12-19 | $14.69 | $14.69 | 212,000 | — | — |
| 2006-12-18 | $15.03 | $15.03 | 185,000 | — | — |
| 2006-12-15 | $15.10 | $15.10 | 203,300 | — | — |
| 2006-12-14 | $14.93 | $14.93 | 243,100 | — | — |
| 2006-12-13 | $14.75 | $14.75 | 130,900 | — | — |
| 2006-12-12 | $14.79 | $14.79 | 286,400 | — | — |
| 2006-12-11 | $14.39 | $14.39 | 436,500 | — | — |
| 2006-12-08 | $14.41 | $14.41 | 223,400 | — | — |
| 2006-12-07 | $13.88 | $13.88 | 113,200 | — | — |
| 2006-12-06 | $13.87 | $13.87 | 94,300 | — | — |
| 2006-12-05 | $13.78 | $13.78 | 114,400 | — | — |
| 2006-12-04 | $13.82 | $13.82 | 360,800 | — | — |
| 2006-12-01 | $13.11 | $13.11 | 256,000 | — | — |
| 2006-11-30 | $13.43 | $13.43 | 376,100 | — | — |
| 2006-11-29 | $13.44 | $13.44 | 793,600 | — | — |
| 2006-11-28 | $12.95 | $12.95 | 868,600 | — | — |
| 2006-11-27 | $12.10 | $12.10 | 773,000 | — | — |
| 2006-11-24 | $12.24 | $12.24 | 47,900 | — | — |
| 2006-11-22 | $12.46 | $12.46 | 67,100 | — | — |
| 2006-11-21 | $12.50 | $12.50 | 233,300 | — | — |
| 2006-11-20 | $12.49 | $12.49 | 212,200 | — | — |
| 2006-11-17 | $12.35 | $12.35 | 221,300 | — | — |
| 2006-11-16 | $12.09 | $12.09 | 184,400 | — | — |
| 2006-11-15 | $12.67 | $12.67 | 384,900 | — | — |
| 2006-11-14 | $12.46 | $12.46 | 348,000 | — | — |
| 2006-11-13 | $12.25 | $12.25 | 174,900 | — | — |
| 2006-11-10 | $12.19 | $12.19 | 105,800 | — | — |
| 2006-11-09 | $12.20 | $12.20 | 236,400 | — | — |
| 2006-11-08 | $11.98 | $11.98 | 201,400 | — | — |
| 2006-11-07 | $12.05 | $12.05 | 246,500 | — | — |
| 2006-11-06 | $12.25 | $12.25 | 338,700 | — | — |
| 2006-11-03 | $11.89 | $11.89 | 163,900 | — | — |
| 2006-11-02 | $11.60 | $11.60 | 296,600 | — | — |
| 2006-11-01 | $11.44 | $11.44 | 183,100 | — | — |
| 2006-10-31 | $10.99 | $10.99 | 197,400 | — | — |
| 2006-10-30 | $10.93 | $10.93 | 387,800 | — | — |
| 2006-10-27 | $11.02 | $11.02 | 257,100 | — | — |
| 2006-10-26 | $11.22 | $11.22 | 398,800 | — | — |
| 2006-10-25 | $9.43 | $9.43 | 209,300 | — | — |
| 2006-10-24 | $10.30 | $10.30 | 89,500 | — | — |
| 2006-10-23 | $10.27 | $10.27 | 174,300 | — | — |
| 2006-10-20 | $9.92 | $9.92 | 88,100 | — | — |
| 2006-10-19 | $10.25 | $10.25 | 123,400 | — | — |
| 2006-10-18 | $10.43 | $10.43 | 388,000 | — | — |
| 2006-10-17 | $10.31 | $10.31 | 158,000 | — | — |
| 2006-10-16 | $10.39 | $10.39 | 217,700 | — | — |
| 2006-10-13 | $10.50 | $10.50 | 210,900 | — | — |
| 2006-10-12 | $10.79 | $10.79 | 314,300 | — | — |
| 2006-10-11 | $10.51 | $10.51 | 234,000 | — | — |
| 2006-10-10 | $11.07 | $11.07 | 189,500 | — | — |
| 2006-10-09 | $11.92 | $11.92 | 136,300 | — | — |
| 2006-10-06 | $11.98 | $11.98 | 87,800 | — | — |
| 2006-10-05 | $12.06 | $12.06 | 174,600 | — | — |
| 2006-10-04 | $12.10 | $12.10 | 189,400 | — | — |
| 2006-10-03 | $12.59 | $12.59 | 299,000 | — | — |
| 2006-10-02 | $12.06 | $12.06 | 355,600 | — | — |
| 2006-09-29 | $11.55 | $11.55 | 460,100 | — | — |
| 2006-09-28 | $12.30 | $12.30 | 211,900 | — | — |
| 2006-09-27 | $11.32 | $11.32 | 132,400 | — | — |
| 2006-09-26 | $11.24 | $11.24 | 151,500 | — | — |
| 2006-09-25 | $11.58 | $11.58 | 177,500 | — | — |
| 2006-09-22 | $10.69 | $10.69 | 225,600 | — | — |
| 2006-09-21 | $9.80 | $9.80 | 38,900 | — | — |
| 2006-09-20 | $9.63 | $9.63 | 184,000 | — | — |
| 2006-09-19 | $9.76 | $9.76 | 72,800 | — | — |
| 2006-09-18 | $9.75 | $9.75 | 88,000 | — | — |
| 2006-09-15 | $9.81 | $9.81 | 106,700 | — | — |
| 2006-09-14 | $9.73 | $9.73 | 95,600 | — | — |
| 2006-09-13 | $9.70 | $9.70 | 126,200 | — | — |
| 2006-09-12 | $9.59 | $9.59 | 90,200 | — | — |
| 2006-09-11 | $9.13 | $9.13 | 155,200 | — | — |
| 2006-09-08 | $9.07 | $9.07 | 179,900 | — | — |
| 2006-09-07 | $8.82 | $8.82 | 112,100 | — | — |
| 2006-09-06 | $8.82 | $8.82 | 197,600 | — | — |
| 2006-09-05 | $8.40 | $8.40 | 270,000 | — | — |
| 2006-09-01 | $8.25 | $8.25 | 298,700 | — | — |
| 2006-08-31 | $8.11 | $8.11 | 686,400 | — | — |
| 2006-08-30 | $7.90 | $7.90 | 409,100 | — | — |
| 2006-08-29 | $6.94 | $6.94 | 58,000 | — | — |
| 2006-08-28 | $7.00 | $7.00 | 154,500 | — | — |
| 2006-08-25 | $7.15 | $7.15 | 53,400 | — | — |
| 2006-08-24 | $7.30 | $7.30 | 70,500 | — | — |
| 2006-08-23 | $7.58 | $7.58 | 61,200 | — | — |
| 2006-08-22 | $7.73 | $7.73 | 39,200 | — | — |
| 2006-08-21 | $7.66 | $7.66 | 37,400 | — | — |
| 2006-08-18 | $7.35 | $7.35 | 44,500 | — | — |
| 2006-08-17 | $7.41 | $7.41 | 21,500 | — | — |
| 2006-08-16 | $7.53 | $7.53 | 78,600 | — | — |
| 2006-08-15 | $7.52 | $7.52 | 80,800 | — | — |
| 2006-08-14 | $7.41 | $7.41 | 141,500 | — | — |
| 2006-08-11 | $7.23 | $7.23 | 12,500 | — | — |
| 2006-08-10 | $7.14 | $7.14 | 13,400 | — | — |
| 2006-08-09 | $7.27 | $7.27 | 56,300 | — | — |
| 2006-08-08 | $7.39 | $7.39 | 108,700 | — | — |
| 2006-08-07 | $7.00 | $7.00 | 51,500 | — | — |
| 2006-08-04 | $6.80 | $6.80 | 14,600 | — | — |
| 2006-08-03 | $6.79 | $6.79 | 55,700 | — | — |
| 2006-08-02 | $6.25 | $6.25 | 16,900 | — | — |
| 2006-08-01 | $6.23 | $6.23 | 11,800 | — | — |
| 2006-07-31 | $5.99 | $5.99 | 12,800 | — | — |
| 2006-07-28 | $6.18 | $6.18 | 52,600 | — | — |
| 2006-07-27 | $6.30 | $6.30 | 64,900 | — | — |
| 2006-07-26 | $5.74 | $5.74 | 14,700 | — | — |
| 2006-07-25 | $5.84 | $5.84 | 11,500 | — | — |
| 2006-07-24 | $5.88 | $5.88 | 21,900 | — | — |
| 2006-07-21 | $5.79 | $5.79 | 7,200 | — | — |
| 2006-07-20 | $5.90 | $5.90 | 38,400 | — | — |
| 2006-07-19 | $5.82 | $5.82 | 35,100 | — | — |
| 2006-07-18 | $5.75 | $5.75 | 26,200 | — | — |
| 2006-07-17 | $5.80 | $5.80 | 14,100 | — | — |
| 2006-07-14 | $5.89 | $5.89 | 5,100 | — | — |
| 2006-07-13 | $5.87 | $5.87 | 10,600 | — | — |
| 2006-07-12 | $5.90 | $5.90 | 32,400 | — | — |
| 2006-07-11 | $5.99 | $5.99 | 26,700 | — | — |
| 2006-07-10 | $6.11 | $6.11 | 55,500 | — | — |
| 2006-07-07 | $6.45 | $6.45 | 43,600 | — | — |
| 2006-07-06 | $6.39 | $6.39 | 23,600 | — | — |
| 2006-07-05 | $6.26 | $6.26 | 31,200 | — | — |
| 2006-07-03 | $5.71 | $5.71 | 2,800 | — | — |
| 2006-06-30 | $5.85 | $5.85 | 20,600 | — | — |
| 2006-06-29 | $6.00 | $6.00 | 53,100 | — | — |
| 2006-06-28 | $5.70 | $5.70 | 22,700 | — | — |
| 2006-06-27 | $5.71 | $5.71 | 38,700 | — | — |
| 2006-06-26 | $5.85 | $5.85 | 28,600 | — | — |
| 2006-06-23 | $6.09 | $6.09 | 16,200 | — | — |
| 2006-06-22 | $6.18 | $6.18 | 15,200 | — | — |
| 2006-06-21 | $6.14 | $6.14 | 9,900 | — | — |
| 2006-06-20 | $6.17 | $6.17 | 12,000 | — | — |
| 2006-06-19 | $6.15 | $6.15 | 7,100 | — | — |
| 2006-06-16 | $6.04 | $6.04 | 3,300 | — | — |
| 2006-06-15 | $6.12 | $6.12 | 8,200 | — | — |
| 2006-06-14 | $6.14 | $6.14 | 8,700 | — | — |
| 2006-06-13 | $6.07 | $6.07 | 21,800 | — | — |
| 2006-06-12 | $5.74 | $5.74 | 61,700 | — | — |
| 2006-06-09 | $6.32 | $6.32 | 7,700 | — | — |
| 2006-06-08 | $6.30 | $6.30 | 6,000 | — | — |
| 2006-06-07 | $6.39 | $6.39 | 12,900 | — | — |
| 2006-06-06 | $6.35 | $6.35 | 16,700 | — | — |
| 2006-06-05 | $6.50 | $6.50 | 61,200 | — | — |
| 2006-06-02 | $6.08 | $6.08 | 16,700 | — | — |
| 2006-06-01 | $5.94 | $5.94 | 3,500 | — | — |
| 2006-05-31 | $5.90 | $5.90 | 25,500 | — | — |
| 2006-05-30 | $5.99 | $5.99 | 21,800 | — | — |
| 2006-05-26 | $6.30 | $6.30 | 24,000 | — | — |
| 2006-05-25 | $6.31 | $6.31 | 14,100 | — | — |
| 2006-05-24 | $6.40 | $6.40 | 19,900 | — | — |
| 2006-05-23 | $6.52 | $6.52 | 54,100 | — | — |
| 2006-05-22 | $6.10 | $6.10 | 34,500 | — | — |
| 2006-05-19 | $6.20 | $6.20 | 12,400 | — | — |
| 2006-05-18 | $6.23 | $6.23 | 23,300 | — | — |
| 2006-05-17 | $6.23 | $6.23 | 9,600 | — | — |
| 2006-05-16 | $6.41 | $6.41 | 12,700 | — | — |
| 2006-05-15 | $6.64 | $6.64 | 26,600 | — | — |
| 2006-05-12 | $6.62 | $6.62 | 21,800 | — | — |
| 2006-05-11 | $6.46 | $6.46 | 23,800 | — | — |
| 2006-05-10 | $6.55 | $6.55 | 33,300 | — | — |
| 2006-05-09 | $6.75 | $6.75 | 33,100 | — | — |
| 2006-05-08 | $6.85 | $6.85 | 29,200 | — | — |
| 2006-05-05 | $6.73 | $6.73 | 12,700 | — | — |
| 2006-05-04 | $6.70 | $6.70 | 108,300 | — | — |
| 2006-05-03 | $6.73 | $6.73 | 35,400 | — | — |
| 2006-05-02 | $6.32 | $6.32 | 33,800 | — | — |
| 2006-05-01 | $6.66 | $6.66 | 89,400 | — | — |
| 2006-04-28 | $5.90 | $5.90 | 39,800 | — | — |
| 2006-04-27 | $5.88 | $5.88 | 235,000 | — | — |
| 2006-04-26 | $5.80 | $5.80 | 14,200 | — | — |
| 2006-04-25 | $5.87 | $5.87 | 20,300 | — | — |
| 2006-04-24 | $5.78 | $5.78 | 13,100 | — | — |
| 2006-04-21 | $5.76 | $5.76 | 9,500 | — | — |
| 2006-04-20 | $5.80 | $5.80 | 22,400 | — | — |
| 2006-04-19 | $5.71 | $5.71 | 40,100 | — | — |
| 2006-04-18 | $5.90 | $5.90 | 18,100 | — | — |
| 2006-04-17 | $5.88 | $5.88 | 8,400 | — | — |
| 2006-04-13 | $5.80 | $5.80 | 24,800 | — | — |
| 2006-04-12 | $5.90 | $5.90 | 56,700 | — | — |
| 2006-04-11 | $5.89 | $5.89 | 14,800 | — | — |
| 2006-04-10 | $5.95 | $5.95 | 21,200 | — | — |
| 2006-04-07 | $5.89 | $5.89 | 13,200 | — | — |
| 2006-04-06 | $5.74 | $5.74 | 6,700 | — | — |
| 2006-04-05 | $5.88 | $5.88 | 8,800 | — | — |
| 2006-04-04 | $5.81 | $5.81 | 11,300 | — | — |
| 2006-04-03 | $5.80 | $5.80 | 45,600 | — | — |
| 2006-03-31 | $5.76 | $5.76 | 31,000 | — | — |
| 2006-03-30 | $5.78 | $5.78 | 11,400 | — | — |
| 2006-03-29 | $5.87 | $5.87 | 23,600 | — | — |
| 2006-03-28 | $5.70 | $5.70 | 91,100 | — | — |
| 2006-03-27 | $5.59 | $5.59 | 13,600 | — | — |
| 2006-03-24 | $5.54 | $5.54 | 8,700 | — | — |
| 2006-03-23 | $5.65 | $5.65 | 6,400 | — | — |
| 2006-03-22 | $5.54 | $5.54 | 8,500 | — | — |
| 2006-03-21 | $5.64 | $5.64 | 21,300 | — | — |
| 2006-03-20 | $5.60 | $5.60 | 15,000 | — | — |
| 2006-03-17 | $5.50 | $5.50 | 31,300 | — | — |
| 2006-03-16 | $5.58 | $5.58 | 16,700 | — | — |
| 2006-03-15 | $5.55 | $5.55 | 12,700 | — | — |
| 2006-03-14 | $5.54 | $5.54 | 8,500 | — | — |
| 2006-03-13 | $5.49 | $5.49 | 25,200 | — | — |
| 2006-03-10 | $5.60 | $5.60 | 6,500 | — | — |
| 2006-03-09 | $5.55 | $5.55 | 3,000 | — | — |
| 2006-03-08 | $5.59 | $5.59 | 10,200 | — | — |
| 2006-03-07 | $5.49 | $5.49 | 29,600 | — | — |
| 2006-03-06 | $5.57 | $5.57 | 9,200 | — | — |
| 2006-03-03 | $5.50 | $5.50 | 1,100 | — | — |
| 2006-03-02 | $5.50 | $5.50 | 14,900 | — | — |
| 2006-03-01 | $5.50 | $5.50 | 21,400 | — | — |
| 2006-02-28 | $5.48 | $5.48 | 10,400 | — | — |
| 2006-02-27 | $5.47 | $5.47 | 8,600 | — | — |
| 2006-02-24 | $5.41 | $5.41 | 18,800 | — | — |
| 2006-02-23 | $5.42 | $5.42 | 10,000 | — | — |
| 2006-02-22 | $5.40 | $5.40 | 9,800 | — | — |
| 2006-02-21 | $5.53 | $5.53 | 8,800 | — | — |
| 2006-02-17 | $5.52 | $5.52 | 11,000 | — | — |
| 2006-02-16 | $5.33 | $5.33 | 4,900 | — | — |
| 2006-02-15 | $5.38 | $5.38 | 14,900 | — | — |
| 2006-02-14 | $5.29 | $5.29 | 34,400 | — | — |
| 2006-02-13 | $5.36 | $5.36 | 17,000 | — | — |
| 2006-02-10 | $5.40 | $5.40 | 18,600 | — | — |
| 2006-02-09 | $5.40 | $5.40 | 24,800 | — | — |
| 2006-02-08 | $5.45 | $5.45 | 112,400 | — | — |
| 2006-02-07 | $5.65 | $5.65 | 31,100 | — | — |
| 2006-02-06 | $5.65 | $5.65 | 89,700 | — | — |
| 2006-02-03 | $5.75 | $5.75 | 13,200 | — | — |
| 2006-02-02 | $5.73 | $5.73 | 12,900 | — | — |
| 2006-02-01 | $5.77 | $5.77 | 2,700 | — | — |
| 2006-01-31 | $5.71 | $5.71 | 21,000 | — | — |
| 2006-01-30 | $5.70 | $5.70 | 6,200 | — | — |
| 2006-01-27 | $5.76 | $5.76 | 2,200 | — | — |
| 2006-01-26 | $5.70 | $5.70 | 17,600 | — | — |
| 2006-01-25 | $5.76 | $5.76 | 9,700 | — | — |
| 2006-01-24 | $5.70 | $5.70 | 15,300 | — | — |
| 2006-01-23 | $5.88 | $5.88 | 33,700 | — | — |
| 2006-01-20 | $5.55 | $5.55 | 7,700 | — | — |
| 2006-01-19 | $5.67 | $5.67 | 34,100 | — | — |
| 2006-01-18 | $5.70 | $5.70 | 9,300 | — | — |
| 2006-01-17 | $5.80 | $5.80 | 19,900 | — | — |
| 2006-01-13 | $5.70 | $5.70 | 10,200 | — | — |
| 2006-01-12 | $5.66 | $5.66 | 17,600 | — | — |
| 2006-01-11 | $5.60 | $5.60 | 13,500 | — | — |
| 2006-01-10 | $5.46 | $5.46 | 17,000 | — | — |
| 2006-01-09 | $5.50 | $5.50 | 13,800 | — | — |
| 2006-01-06 | $5.40 | $5.40 | 14,200 | — | — |
| 2006-01-05 | $5.50 | $5.50 | 15,400 | — | — |
| 2006-01-04 | $5.41 | $5.41 | 10,400 | — | — |
| 2006-01-03 | $5.40 | $5.40 | 4,300 | — | — |