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
- 1980-03-17 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 | $7.30 | $26.87 | 22,300 | — | — |
| 2006-12-28 | $7.56 | $27.83 | 31,900 | — | — |
| 2006-12-27 | $7.68 | $28.27 | 41,600 | — | — |
| 2006-12-26 | $7.07 | $26.03 | 18,100 | — | — |
| 2006-12-22 | $6.90 | $25.40 | 11,100 | — | — |
| 2006-12-21 | $6.87 | $25.29 | 23,900 | — | — |
| 2006-12-20 | $6.75 | $24.85 | 23,200 | — | — |
| 2006-12-19 | $6.68 | $24.59 | 11,900 | — | — |
| 2006-12-18 | $6.77 | $24.92 | 25,900 | — | — |
| 2006-12-15 | $7.22 | $26.58 | 52,500 | — | — |
| 2006-12-14 | $7.21 | $26.54 | 20,500 | — | — |
| 2006-12-13 | $7.10 | $26.14 | 15,100 | — | — |
| 2006-12-12 | $6.84 | $25.18 | 11,700 | — | — |
| 2006-12-11 | $6.84 | $25.18 | 20,900 | — | — |
| 2006-12-08 | $6.84 | $25.18 | 8,200 | — | — |
| 2006-12-07 | $6.88 | $25.33 | 9,900 | — | — |
| 2006-12-06 | $6.97 | $25.66 | 18,000 | — | — |
| 2006-12-05 | $7.15 | $26.32 | 27,000 | — | — |
| 2006-12-04 | $7.14 | $26.28 | 48,500 | — | — |
| 2006-12-01 | $6.91 | $25.44 | 32,100 | — | — |
| 2006-11-30 | $7.25 | $26.69 | 45,200 | — | — |
| 2006-11-29 | $7.29 | $26.84 | 24,600 | — | — |
| 2006-11-28 | $7.11 | $26.17 | 26,600 | — | — |
| 2006-11-27 | $6.84 | $25.18 | 46,800 | — | — |
| 2006-11-24 | $7.20 | $26.51 | 5,500 | — | — |
| 2006-11-22 | $7.25 | $26.69 | 18,400 | — | — |
| 2006-11-21 | $7.47 | $27.50 | 11,300 | — | — |
| 2006-11-20 | $7.47 | $27.50 | 24,100 | — | — |
| 2006-11-17 | $7.40 | $27.24 | 46,500 | — | — |
| 2006-11-16 | $7.40 | $27.24 | 27,000 | — | — |
| 2006-11-15 | $7.42 | $27.32 | 69,300 | — | — |
| 2006-11-14 | $7.30 | $26.87 | 49,300 | — | — |
| 2006-11-13 | $6.86 | $25.25 | 83,000 | — | — |
| 2006-11-10 | $6.76 | $24.89 | 75,500 | — | — |
| 2006-11-09 | $7.20 | $26.51 | 20,300 | — | — |
| 2006-11-08 | $7.32 | $26.95 | 23,200 | — | — |
| 2006-11-07 | $7.18 | $26.43 | 36,400 | — | — |
| 2006-11-06 | $7.65 | $28.16 | 21,200 | — | — |
| 2006-11-03 | $7.30 | $26.87 | 22,200 | — | — |
| 2006-11-02 | $7.10 | $26.14 | 42,400 | — | — |
| 2006-11-01 | $7.55 | $27.79 | 51,700 | — | — |
| 2006-10-31 | $7.60 | $27.98 | 44,400 | — | — |
| 2006-10-30 | $7.62 | $28.05 | 44,800 | — | — |
| 2006-10-27 | $7.60 | $27.98 | 25,500 | — | — |
| 2006-10-26 | $7.60 | $27.98 | 65,400 | — | — |
| 2006-10-25 | $7.34 | $27.02 | 37,600 | — | — |
| 2006-10-24 | $7.25 | $26.69 | 37,900 | — | — |
| 2006-10-23 | $7.22 | $26.58 | 34,600 | — | — |
| 2006-10-20 | $7.12 | $26.21 | 18,600 | — | — |
| 2006-10-19 | $7.25 | $26.69 | 50,200 | — | — |
| 2006-10-18 | $7.09 | $26.10 | 22,600 | — | — |
| 2006-10-17 | $7.04 | $25.92 | 26,200 | — | — |
| 2006-10-16 | $6.98 | $25.70 | 48,400 | — | — |
| 2006-10-13 | $6.92 | $25.47 | 36,200 | — | — |
| 2006-10-12 | $7.00 | $25.77 | 70,600 | — | — |
| 2006-10-11 | $6.61 | $24.33 | 47,500 | — | — |
| 2006-10-10 | $6.82 | $25.11 | 24,500 | — | — |
| 2006-10-09 | $7.07 | $26.03 | 24,400 | — | — |
| 2006-10-06 | $6.97 | $25.66 | 27,100 | — | — |
| 2006-10-05 | $7.11 | $26.17 | 32,900 | — | — |
| 2006-10-04 | $7.03 | $25.88 | 34,200 | — | — |
| 2006-10-03 | $6.24 | $22.97 | 42,700 | — | — |
| 2006-10-02 | $6.43 | $23.67 | 48,800 | — | — |
| 2006-09-29 | $6.79 | $25.00 | 64,400 | — | — |
| 2006-09-28 | $6.97 | $25.66 | 32,200 | — | — |
| 2006-09-27 | $7.00 | $25.77 | 38,500 | — | — |
| 2006-09-26 | $6.88 | $25.33 | 18,000 | — | — |
| 2006-09-25 | $6.91 | $25.44 | 59,300 | — | — |
| 2006-09-22 | $6.70 | $24.66 | 26,600 | — | — |
| 2006-09-21 | $6.92 | $25.47 | 15,800 | — | — |
| 2006-09-20 | $7.01 | $25.81 | 34,400 | — | — |
| 2006-09-19 | $6.99 | $25.73 | 29,000 | — | — |
| 2006-09-18 | $7.25 | $26.69 | 16,500 | — | — |
| 2006-09-15 | $7.20 | $26.51 | 97,400 | — | — |
| 2006-09-14 | $7.37 | $27.13 | 17,600 | — | — |
| 2006-09-13 | $7.40 | $27.24 | 33,200 | — | — |
| 2006-09-12 | $7.39 | $27.20 | 33,800 | — | — |
| 2006-09-11 | $7.05 | $25.95 | 8,100 | — | — |
| 2006-09-08 | $6.89 | $25.36 | 17,900 | — | — |
| 2006-09-07 | $7.10 | $26.14 | 16,100 | — | — |
| 2006-09-06 | $7.46 | $27.46 | 23,500 | — | — |
| 2006-09-05 | $7.84 | $28.86 | 20,700 | — | — |
| 2006-09-01 | $7.87 | $28.97 | 29,000 | — | — |
| 2006-08-31 | $7.91 | $29.12 | 45,100 | — | — |
| 2006-08-30 | $8.05 | $29.63 | 29,000 | — | — |
| 2006-08-29 | $8.07 | $29.71 | 60,000 | — | — |
| 2006-08-28 | $7.66 | $28.20 | 33,300 | — | — |
| 2006-08-25 | $7.20 | $26.51 | 6,000 | — | — |
| 2006-08-24 | $7.00 | $25.77 | 17,300 | — | — |
| 2006-08-23 | $7.04 | $25.92 | 16,500 | — | — |
| 2006-08-22 | $7.45 | $27.43 | 11,700 | — | — |
| 2006-08-21 | $7.58 | $27.90 | 11,300 | — | — |
| 2006-08-18 | $7.75 | $28.53 | 27,800 | — | — |
| 2006-08-17 | $7.70 | $28.35 | 19,100 | — | — |
| 2006-08-16 | $7.82 | $28.79 | 78,500 | — | — |
| 2006-08-15 | $7.20 | $26.51 | 38,600 | — | — |
| 2006-08-14 | $7.04 | $25.92 | 23,800 | — | — |
| 2006-08-11 | $6.94 | $25.55 | 17,300 | — | — |
| 2006-08-10 | $7.02 | $25.84 | 33,900 | — | — |
| 2006-08-09 | $6.35 | $23.16 | 32,500 | — | — |
| 2006-08-08 | $6.91 | $25.20 | 46,700 | — | — |
| 2006-08-07 | $7.48 | $27.28 | 26,200 | — | — |
| 2006-08-04 | $7.11 | $25.93 | 41,200 | — | — |
| 2006-08-03 | $7.80 | $28.44 | 26,700 | — | — |
| 2006-08-02 | $7.59 | $27.68 | 17,400 | — | — |
| 2006-08-01 | $7.12 | $25.96 | 26,200 | — | — |
| 2006-07-31 | $7.73 | $28.19 | 31,500 | — | — |
| 2006-07-28 | $7.74 | $28.22 | 35,200 | — | — |
| 2006-07-27 | $7.35 | $26.80 | 34,200 | — | — |
| 2006-07-26 | $7.60 | $27.71 | 27,500 | — | — |
| 2006-07-25 | $7.81 | $28.48 | 110,700 | — | — |
| 2006-07-24 | $7.40 | $26.98 | 34,900 | — | — |
| 2006-07-21 | $6.78 | $24.72 | 32,500 | — | — |
| 2006-07-20 | $6.94 | $25.31 | 24,000 | — | — |
| 2006-07-19 | $7.61 | $27.75 | 56,200 | — | — |
| 2006-07-18 | $7.25 | $26.44 | 48,000 | — | — |
| 2006-07-17 | $6.85 | $24.98 | 29,200 | — | — |
| 2006-07-14 | $6.51 | $23.74 | 49,100 | — | — |
| 2006-07-13 | $6.41 | $23.37 | 42,500 | — | — |
| 2006-07-12 | $7.11 | $25.93 | 28,600 | — | — |
| 2006-07-11 | $7.72 | $28.15 | 31,300 | — | — |
| 2006-07-10 | $7.60 | $27.71 | 54,400 | — | — |
| 2006-07-07 | $7.50 | $27.35 | 29,200 | — | — |
| 2006-07-06 | $7.50 | $27.35 | 45,500 | — | — |
| 2006-07-05 | $7.39 | $26.95 | 81,300 | — | — |
| 2006-07-03 | $7.33 | $26.73 | 18,600 | — | — |
| 2006-06-30 | $7.18 | $26.18 | 210,400 | — | — |
| 2006-06-29 | $7.00 | $25.53 | 80,600 | — | — |
| 2006-06-28 | $6.53 | $23.81 | 19,900 | — | — |
| 2006-06-27 | $6.57 | $23.96 | 42,900 | — | — |
| 2006-06-26 | $6.65 | $24.25 | 38,400 | — | — |
| 2006-06-23 | $6.56 | $23.92 | 56,500 | — | — |
| 2006-06-22 | $6.56 | $23.92 | 46,700 | — | — |
| 2006-06-21 | $6.40 | $23.34 | 27,800 | — | — |
| 2006-06-20 | $6.37 | $23.23 | 33,200 | — | — |
| 2006-06-19 | $6.65 | $24.25 | 78,600 | — | — |
| 2006-06-16 | $6.23 | $22.72 | 284,700 | — | — |
| 2006-06-15 | $6.55 | $23.88 | 55,200 | — | — |
| 2006-06-14 | $6.26 | $22.83 | 49,400 | — | — |
| 2006-06-13 | $5.99 | $21.84 | 58,900 | — | — |
| 2006-06-12 | $6.05 | $22.06 | 39,000 | — | — |
| 2006-06-09 | $6.20 | $22.61 | 26,800 | — | — |
| 2006-06-08 | $6.53 | $23.81 | 65,300 | — | — |
| 2006-06-07 | $6.34 | $23.12 | 35,600 | — | — |
| 2006-06-06 | $6.37 | $23.23 | 54,200 | — | — |
| 2006-06-05 | $6.27 | $22.86 | 67,800 | — | — |
| 2006-06-02 | $6.69 | $24.40 | 76,600 | — | — |
| 2006-06-01 | $6.70 | $24.43 | 101,300 | — | — |
| 2006-05-31 | $6.09 | $22.21 | 51,600 | — | — |
| 2006-05-30 | $6.00 | $21.88 | 55,500 | — | — |
| 2006-05-26 | $5.99 | $21.84 | 27,300 | — | — |
| 2006-05-25 | $6.02 | $21.95 | 37,100 | — | — |
| 2006-05-24 | $5.91 | $21.55 | 53,500 | — | — |
| 2006-05-23 | $5.82 | $21.22 | 29,300 | — | — |
| 2006-05-22 | $5.97 | $21.77 | 36,200 | — | — |
| 2006-05-19 | $5.99 | $21.84 | 28,600 | — | — |
| 2006-05-18 | $5.99 | $21.84 | 85,100 | — | — |
| 2006-05-17 | $6.01 | $21.92 | 35,700 | — | — |
| 2006-05-16 | $5.99 | $21.84 | 13,700 | — | — |
| 2006-05-15 | $6.03 | $21.99 | 34,200 | — | — |
| 2006-05-12 | $5.94 | $21.66 | 74,100 | — | — |
| 2006-05-11 | $5.99 | $21.84 | 59,400 | — | — |
| 2006-05-10 | $6.01 | $21.70 | 34,500 | — | — |
| 2006-05-09 | $5.97 | $21.55 | 30,100 | — | — |
| 2006-05-08 | $6.03 | $21.77 | 34,300 | — | — |
| 2006-05-05 | $6.00 | $21.66 | 35,200 | — | — |
| 2006-05-04 | $6.06 | $21.88 | 16,700 | — | — |
| 2006-05-03 | $6.03 | $21.77 | 275,000 | — | — |
| 2006-05-02 | $5.99 | $21.62 | 32,000 | — | — |
| 2006-05-01 | $6.01 | $21.70 | 51,100 | — | — |
| 2006-04-28 | $6.04 | $21.81 | 35,700 | — | — |
| 2006-04-27 | $5.98 | $21.59 | 45,500 | — | — |
| 2006-04-26 | $5.95 | $21.48 | 35,600 | — | — |
| 2006-04-25 | $6.14 | $22.17 | 55,700 | — | — |
| 2006-04-24 | $6.05 | $21.84 | 45,600 | — | — |
| 2006-04-21 | $6.24 | $22.53 | 72,200 | — | — |
| 2006-04-20 | $6.14 | $22.17 | 55,700 | — | — |
| 2006-04-19 | $6.24 | $22.53 | 28,400 | — | — |
| 2006-04-18 | $5.99 | $21.62 | 34,400 | — | — |
| 2006-04-17 | $5.63 | $20.32 | 31,500 | — | — |
| 2006-04-13 | $5.60 | $20.22 | 68,000 | — | — |
| 2006-04-12 | $5.40 | $19.49 | 21,000 | — | — |
| 2006-04-11 | $5.39 | $19.46 | 35,300 | — | — |
| 2006-04-10 | $5.61 | $20.25 | 30,600 | — | — |
| 2006-04-07 | $5.64 | $20.36 | 36,400 | — | — |
| 2006-04-06 | $5.81 | $20.97 | 12,000 | — | — |
| 2006-04-05 | $5.93 | $21.41 | 18,100 | — | — |
| 2006-04-04 | $5.86 | $21.16 | 14,700 | — | — |
| 2006-04-03 | $5.84 | $21.08 | 41,800 | — | — |
| 2006-03-31 | $6.00 | $21.66 | 29,000 | — | — |
| 2006-03-30 | $5.94 | $21.44 | 28,500 | — | — |
| 2006-03-29 | $6.01 | $21.70 | 33,800 | — | — |
| 2006-03-28 | $5.65 | $20.40 | 22,900 | — | — |
| 2006-03-27 | $5.76 | $20.79 | 6,800 | — | — |
| 2006-03-24 | $5.90 | $21.30 | 13,300 | — | — |
| 2006-03-23 | $5.67 | $20.47 | 19,300 | — | — |
| 2006-03-22 | $5.83 | $21.05 | 18,000 | — | — |
| 2006-03-21 | $5.52 | $19.93 | 48,400 | — | — |
| 2006-03-20 | $5.71 | $20.61 | 19,000 | — | — |
| 2006-03-17 | $5.77 | $20.83 | 154,300 | — | — |
| 2006-03-16 | $5.79 | $20.90 | 11,600 | — | — |
| 2006-03-15 | $5.84 | $21.08 | 14,200 | — | — |
| 2006-03-14 | $5.91 | $21.34 | 6,100 | — | — |
| 2006-03-13 | $5.91 | $21.34 | 11,700 | — | — |
| 2006-03-10 | $5.82 | $21.01 | 15,700 | — | — |
| 2006-03-09 | $5.50 | $19.86 | 20,500 | — | — |
| 2006-03-08 | $5.64 | $20.36 | 10,800 | — | — |
| 2006-03-07 | $5.67 | $20.47 | 26,100 | — | — |
| 2006-03-06 | $5.80 | $20.94 | 28,200 | — | — |
| 2006-03-03 | $5.94 | $21.44 | 28,800 | — | — |
| 2006-03-02 | $6.00 | $21.66 | 25,400 | — | — |
| 2006-03-01 | $6.11 | $22.06 | 32,000 | — | — |
| 2006-02-28 | $6.06 | $21.88 | 42,900 | — | — |
| 2006-02-27 | $6.31 | $22.78 | 23,000 | — | — |
| 2006-02-24 | $6.04 | $21.81 | 9,400 | — | — |
| 2006-02-23 | $6.05 | $21.84 | 16,600 | — | — |
| 2006-02-22 | $6.05 | $21.84 | 10,100 | — | — |
| 2006-02-21 | $6.00 | $21.66 | 19,300 | — | — |
| 2006-02-17 | $6.24 | $22.53 | 14,700 | — | — |
| 2006-02-16 | $6.29 | $22.71 | 21,500 | — | — |
| 2006-02-15 | $6.17 | $22.27 | 30,300 | — | — |
| 2006-02-14 | $6.20 | $22.17 | 22,000 | — | — |
| 2006-02-13 | $6.01 | $21.49 | 31,200 | — | — |
| 2006-02-10 | $5.86 | $20.95 | 23,700 | — | — |
| 2006-02-09 | $5.74 | $20.52 | 31,400 | — | — |
| 2006-02-08 | $5.60 | $20.02 | 40,000 | — | — |
| 2006-02-07 | $5.54 | $19.81 | 41,000 | — | — |
| 2006-02-06 | $6.15 | $21.99 | 27,800 | — | — |
| 2006-02-03 | $5.90 | $21.09 | 27,900 | — | — |
| 2006-02-02 | $6.07 | $21.70 | 43,200 | — | — |
| 2006-02-01 | $6.48 | $23.17 | 19,800 | — | — |
| 2006-01-31 | $6.48 | $23.17 | 21,900 | — | — |
| 2006-01-30 | $6.38 | $22.81 | 27,800 | — | — |
| 2006-01-27 | $6.31 | $22.56 | 66,100 | — | — |
| 2006-01-26 | $6.40 | $22.88 | 33,000 | — | — |
| 2006-01-25 | $6.16 | $22.02 | 25,700 | — | — |
| 2006-01-24 | $6.13 | $21.92 | 34,700 | — | — |
| 2006-01-23 | $5.98 | $21.38 | 185,300 | — | — |
| 2006-01-20 | $5.85 | $20.91 | 68,400 | — | — |
| 2006-01-19 | $5.95 | $21.27 | 13,800 | — | — |
| 2006-01-18 | $5.96 | $21.31 | 8,500 | — | — |
| 2006-01-17 | $5.80 | $20.74 | 21,500 | — | — |
| 2006-01-13 | $5.86 | $20.95 | 16,400 | — | — |
| 2006-01-12 | $5.78 | $20.66 | 29,700 | — | — |
| 2006-01-11 | $5.92 | $21.17 | 16,600 | — | — |
| 2006-01-10 | $6.09 | $21.77 | 14,600 | — | — |
| 2006-01-09 | $5.92 | $21.17 | 9,300 | — | — |
| 2006-01-06 | $5.90 | $21.09 | 32,600 | — | — |
| 2006-01-05 | $5.58 | $19.95 | 78,900 | — | — |
| 2006-01-04 | $5.56 | $19.88 | 64,000 | — | — |
| 2006-01-03 | $5.83 | $20.84 | 50,900 | — | — |