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
- 1989-06-09 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 | $6.88 | $6.88 | 970,700 | — | — |
| 2006-12-28 | $6.92 | $6.92 | 657,800 | — | — |
| 2006-12-27 | $6.99 | $6.99 | 965,400 | — | — |
| 2006-12-26 | $6.91 | $6.91 | 881,200 | — | — |
| 2006-12-22 | $6.95 | $6.95 | 406,200 | — | — |
| 2006-12-21 | $6.99 | $6.99 | 777,400 | — | — |
| 2006-12-20 | $6.94 | $6.94 | 456,800 | — | — |
| 2006-12-19 | $6.84 | $6.84 | 403,900 | — | — |
| 2006-12-18 | $6.88 | $6.88 | 533,600 | — | — |
| 2006-12-15 | $6.91 | $6.91 | 830,800 | — | — |
| 2006-12-14 | $6.99 | $6.99 | 811,600 | — | — |
| 2006-12-13 | $6.90 | $6.90 | 1,098,900 | — | — |
| 2006-12-12 | $6.87 | $6.87 | 817,300 | — | — |
| 2006-12-11 | $6.95 | $6.95 | 710,700 | — | — |
| 2006-12-08 | $6.98 | $6.98 | 595,500 | — | — |
| 2006-12-07 | $7.02 | $7.02 | 611,800 | — | — |
| 2006-12-06 | $7.15 | $7.15 | 629,700 | — | — |
| 2006-12-05 | $7.20 | $7.20 | 812,100 | — | — |
| 2006-12-04 | $7.08 | $7.08 | 530,400 | — | — |
| 2006-12-01 | $6.97 | $6.97 | 774,900 | — | — |
| 2006-11-30 | $6.97 | $6.97 | 734,900 | — | — |
| 2006-11-29 | $6.94 | $6.94 | 728,400 | — | — |
| 2006-11-28 | $6.92 | $6.92 | 628,400 | — | — |
| 2006-11-27 | $6.91 | $6.91 | 957,800 | — | — |
| 2006-11-24 | $7.09 | $7.09 | 208,100 | — | — |
| 2006-11-22 | $7.15 | $7.15 | 553,200 | — | — |
| 2006-11-21 | $7.07 | $7.07 | 319,300 | — | — |
| 2006-11-20 | $7.18 | $7.18 | 836,600 | — | — |
| 2006-11-17 | $7.10 | $7.10 | 728,900 | — | — |
| 2006-11-16 | $7.19 | $7.19 | 483,100 | — | — |
| 2006-11-15 | $7.25 | $7.25 | 967,600 | — | — |
| 2006-11-14 | $7.22 | $7.22 | 942,900 | — | — |
| 2006-11-13 | $7.09 | $7.09 | 1,237,500 | — | — |
| 2006-11-10 | $7.24 | $7.24 | 451,900 | — | — |
| 2006-11-09 | $7.08 | $7.08 | 1,092,200 | — | — |
| 2006-11-08 | $7.39 | $7.39 | 1,023,300 | — | — |
| 2006-11-07 | $7.30 | $7.30 | 1,130,800 | — | — |
| 2006-11-06 | $7.06 | $7.06 | 666,900 | — | — |
| 2006-11-03 | $6.96 | $6.96 | 850,300 | — | — |
| 2006-11-02 | $6.92 | $6.92 | 852,900 | — | — |
| 2006-11-01 | $6.77 | $6.77 | 841,600 | — | — |
| 2006-10-31 | $7.06 | $7.06 | 1,071,700 | — | — |
| 2006-10-30 | $7.21 | $7.21 | 1,381,400 | — | — |
| 2006-10-27 | $6.90 | $6.90 | 1,034,800 | — | — |
| 2006-10-26 | $7.03 | $7.03 | 2,365,800 | — | — |
| 2006-10-25 | $6.92 | $6.92 | 641,800 | — | — |
| 2006-10-24 | $6.68 | $6.68 | 1,275,000 | — | — |
| 2006-10-23 | $6.99 | $6.99 | 495,300 | — | — |
| 2006-10-20 | $6.98 | $6.98 | 640,800 | — | — |
| 2006-10-19 | $7.14 | $7.14 | 552,200 | — | — |
| 2006-10-18 | $7.25 | $7.25 | 786,500 | — | — |
| 2006-10-17 | $7.50 | $7.50 | 864,100 | — | — |
| 2006-10-16 | $7.58 | $7.58 | 868,100 | — | — |
| 2006-10-13 | $7.52 | $7.52 | 472,600 | — | — |
| 2006-10-12 | $7.32 | $7.32 | 513,100 | — | — |
| 2006-10-11 | $7.18 | $7.18 | 665,100 | — | — |
| 2006-10-10 | $7.18 | $7.18 | 312,700 | — | — |
| 2006-10-09 | $7.24 | $7.24 | 568,200 | — | — |
| 2006-10-06 | $7.20 | $7.20 | 339,000 | — | — |
| 2006-10-05 | $7.25 | $7.25 | 565,000 | — | — |
| 2006-10-04 | $7.34 | $7.34 | 463,700 | — | — |
| 2006-10-03 | $7.11 | $7.11 | 598,600 | — | — |
| 2006-10-02 | $7.19 | $7.19 | 797,500 | — | — |
| 2006-09-29 | $7.29 | $7.29 | 717,100 | — | — |
| 2006-09-28 | $7.23 | $7.23 | 567,400 | — | — |
| 2006-09-27 | $7.14 | $7.14 | 552,600 | — | — |
| 2006-09-26 | $7.06 | $7.06 | 563,400 | — | — |
| 2006-09-25 | $7.13 | $7.13 | 490,600 | — | — |
| 2006-09-22 | $7.00 | $7.00 | 382,800 | — | — |
| 2006-09-21 | $7.13 | $7.13 | 468,100 | — | — |
| 2006-09-20 | $7.24 | $7.24 | 896,900 | — | — |
| 2006-09-19 | $7.37 | $7.37 | 455,300 | — | — |
| 2006-09-18 | $7.51 | $7.51 | 672,000 | — | — |
| 2006-09-15 | $7.53 | $7.53 | 1,167,800 | — | — |
| 2006-09-14 | $7.52 | $7.52 | 748,900 | — | — |
| 2006-09-13 | $7.59 | $7.59 | 1,093,400 | — | — |
| 2006-09-12 | $7.46 | $7.46 | 844,200 | — | — |
| 2006-09-11 | $6.81 | $6.81 | 631,200 | — | — |
| 2006-09-08 | $6.72 | $6.72 | 916,400 | — | — |
| 2006-09-07 | $6.82 | $6.82 | 990,400 | — | — |
| 2006-09-06 | $6.96 | $6.96 | 776,700 | — | — |
| 2006-09-05 | $7.39 | $7.39 | 502,500 | — | — |
| 2006-09-01 | $7.38 | $7.38 | 734,300 | — | — |
| 2006-08-31 | $7.32 | $7.32 | 791,400 | — | — |
| 2006-08-30 | $7.13 | $7.13 | 331,500 | — | — |
| 2006-08-29 | $6.99 | $6.99 | 733,000 | — | — |
| 2006-08-28 | $7.01 | $7.01 | 423,100 | — | — |
| 2006-08-25 | $6.78 | $6.78 | 359,500 | — | — |
| 2006-08-24 | $6.81 | $6.81 | 385,900 | — | — |
| 2006-08-23 | $6.85 | $6.85 | 577,600 | — | — |
| 2006-08-22 | $6.89 | $6.89 | 855,100 | — | — |
| 2006-08-21 | $6.95 | $6.95 | 671,000 | — | — |
| 2006-08-18 | $7.09 | $7.09 | 662,100 | — | — |
| 2006-08-17 | $7.14 | $7.14 | 1,187,700 | — | — |
| 2006-08-16 | $7.01 | $7.01 | 447,400 | — | — |
| 2006-08-15 | $6.82 | $6.82 | 599,100 | — | — |
| 2006-08-14 | $6.58 | $6.58 | 1,178,700 | — | — |
| 2006-08-11 | $6.38 | $6.38 | 1,714,200 | — | — |
| 2006-08-10 | $6.50 | $6.50 | 1,645,000 | — | — |
| 2006-08-09 | $6.35 | $6.35 | 2,070,300 | — | — |
| 2006-08-08 | $6.18 | $6.18 | 1,707,900 | — | — |
| 2006-08-07 | $5.94 | $5.94 | 1,511,700 | — | — |
| 2006-08-04 | $6.28 | $6.28 | 1,541,600 | — | — |
| 2006-08-03 | $6.45 | $6.45 | 2,173,500 | — | — |
| 2006-08-02 | $6.57 | $6.57 | 1,304,300 | — | — |
| 2006-08-01 | $6.56 | $6.56 | 850,200 | — | — |
| 2006-07-31 | $6.97 | $6.97 | 866,700 | — | — |
| 2006-07-28 | $7.17 | $7.17 | 686,900 | — | — |
| 2006-07-27 | $6.79 | $6.79 | 1,445,000 | — | — |
| 2006-07-26 | $6.87 | $6.87 | 821,900 | — | — |
| 2006-07-25 | $6.89 | $6.89 | 929,000 | — | — |
| 2006-07-24 | $6.93 | $6.93 | 567,700 | — | — |
| 2006-07-21 | $6.60 | $6.60 | 910,400 | — | — |
| 2006-07-20 | $7.07 | $7.07 | 354,000 | — | — |
| 2006-07-19 | $7.37 | $7.37 | 476,300 | — | — |
| 2006-07-18 | $6.96 | $6.96 | 831,500 | — | — |
| 2006-07-17 | $7.14 | $7.14 | 285,100 | — | — |
| 2006-07-14 | $7.17 | $7.17 | 506,500 | — | — |
| 2006-07-13 | $7.25 | $7.25 | 521,900 | — | — |
| 2006-07-12 | $7.32 | $7.32 | 689,700 | — | — |
| 2006-07-11 | $7.74 | $7.74 | 462,700 | — | — |
| 2006-07-10 | $7.39 | $7.39 | 317,600 | — | — |
| 2006-07-07 | $7.47 | $7.47 | 477,200 | — | — |
| 2006-07-06 | $7.62 | $7.62 | 493,000 | — | — |
| 2006-07-05 | $7.72 | $7.72 | 622,400 | — | — |
| 2006-07-03 | $8.14 | $8.14 | 180,200 | — | — |
| 2006-06-30 | $8.14 | $8.14 | 647,600 | — | — |
| 2006-06-29 | $8.09 | $8.09 | 844,900 | — | — |
| 2006-06-28 | $7.32 | $7.32 | 423,600 | — | — |
| 2006-06-27 | $7.32 | $7.32 | 531,500 | — | — |
| 2006-06-26 | $7.80 | $7.80 | 288,100 | — | — |
| 2006-06-23 | $7.60 | $7.60 | 231,900 | — | — |
| 2006-06-22 | $7.63 | $7.63 | 322,900 | — | — |
| 2006-06-21 | $7.70 | $7.70 | 383,900 | — | — |
| 2006-06-20 | $7.60 | $7.60 | 357,100 | — | — |
| 2006-06-19 | $7.51 | $7.51 | 462,900 | — | — |
| 2006-06-16 | $7.45 | $7.45 | 2,048,400 | — | — |
| 2006-06-15 | $7.86 | $7.86 | 468,200 | — | — |
| 2006-06-14 | $7.43 | $7.43 | 490,000 | — | — |
| 2006-06-13 | $7.30 | $7.30 | 742,700 | — | — |
| 2006-06-12 | $7.50 | $7.50 | 594,200 | — | — |
| 2006-06-09 | $7.78 | $7.78 | 571,900 | — | — |
| 2006-06-08 | $7.83 | $7.83 | 1,149,600 | — | — |
| 2006-06-07 | $7.73 | $7.73 | 988,100 | — | — |
| 2006-06-06 | $7.91 | $7.91 | 907,900 | — | — |
| 2006-06-05 | $8.06 | $8.06 | 696,900 | — | — |
| 2006-06-02 | $8.32 | $8.32 | 806,100 | — | — |
| 2006-06-01 | $8.47 | $8.47 | 464,600 | — | — |
| 2006-05-31 | $8.18 | $8.18 | 744,800 | — | — |
| 2006-05-30 | $7.93 | $7.93 | 688,100 | — | — |
| 2006-05-26 | $8.38 | $8.38 | 406,000 | — | — |
| 2006-05-25 | $8.47 | $8.47 | 374,200 | — | — |
| 2006-05-24 | $8.38 | $8.38 | 837,200 | — | — |
| 2006-05-23 | $8.48 | $8.48 | 1,084,000 | — | — |
| 2006-05-22 | $8.18 | $8.18 | 794,800 | — | — |
| 2006-05-19 | $8.51 | $8.51 | 743,000 | — | — |
| 2006-05-18 | $8.28 | $8.28 | 854,100 | — | — |
| 2006-05-17 | $8.58 | $8.58 | 572,900 | — | — |
| 2006-05-16 | $8.81 | $8.81 | 847,600 | — | — |
| 2006-05-15 | $8.81 | $8.81 | 825,400 | — | — |
| 2006-05-12 | $9.05 | $9.05 | 988,900 | — | — |
| 2006-05-11 | $9.28 | $9.28 | 1,209,500 | — | — |
| 2006-05-10 | $9.69 | $9.69 | 778,700 | — | — |
| 2006-05-09 | $9.77 | $9.77 | 999,600 | — | — |
| 2006-05-08 | $9.61 | $9.61 | 1,401,000 | — | — |
| 2006-05-05 | $10.00 | $10.00 | 1,509,600 | — | — |
| 2006-05-04 | $10.22 | $10.22 | 2,330,200 | — | — |
| 2006-05-03 | $10.11 | $10.11 | 1,365,100 | — | — |
| 2006-05-02 | $10.00 | $10.00 | 1,386,800 | — | — |
| 2006-05-01 | $9.42 | $9.42 | 1,010,200 | — | — |
| 2006-04-28 | $9.45 | $9.45 | 1,895,000 | — | — |
| 2006-04-27 | $9.50 | $9.50 | 3,448,200 | — | — |
| 2006-04-26 | $8.65 | $8.65 | 2,534,500 | — | — |
| 2006-04-25 | $9.10 | $9.10 | 879,700 | — | — |
| 2006-04-24 | $8.79 | $8.79 | 575,400 | — | — |
| 2006-04-21 | $8.97 | $8.97 | 1,275,000 | — | — |
| 2006-04-20 | $9.05 | $9.05 | 1,556,100 | — | — |
| 2006-04-19 | $8.61 | $8.61 | 1,422,400 | — | — |
| 2006-04-18 | $8.58 | $8.58 | 723,000 | — | — |
| 2006-04-17 | $8.22 | $8.22 | 434,900 | — | — |
| 2006-04-13 | $8.35 | $8.35 | 523,700 | — | — |
| 2006-04-12 | $8.33 | $8.33 | 411,800 | — | — |
| 2006-04-11 | $8.35 | $8.35 | 874,500 | — | — |
| 2006-04-10 | $8.44 | $8.44 | 1,046,900 | — | — |
| 2006-04-07 | $8.30 | $8.30 | 680,000 | — | — |
| 2006-04-06 | $8.41 | $8.41 | 686,500 | — | — |
| 2006-04-05 | $8.41 | $8.41 | 1,361,800 | — | — |
| 2006-04-04 | $8.31 | $8.31 | 543,500 | — | — |
| 2006-04-03 | $8.31 | $8.31 | 884,400 | — | — |
| 2006-03-31 | $8.48 | $8.48 | 438,700 | — | — |
| 2006-03-30 | $8.38 | $8.38 | 608,600 | — | — |
| 2006-03-29 | $8.44 | $8.44 | 788,500 | — | — |
| 2006-03-28 | $8.10 | $8.10 | 572,000 | — | — |
| 2006-03-27 | $8.40 | $8.40 | 485,500 | — | — |
| 2006-03-24 | $8.61 | $8.61 | 941,800 | — | — |
| 2006-03-23 | $8.44 | $8.44 | 899,900 | — | — |
| 2006-03-22 | $8.07 | $8.07 | 594,700 | — | — |
| 2006-03-21 | $7.82 | $7.82 | 639,400 | — | — |
| 2006-03-20 | $7.72 | $7.72 | 438,600 | — | — |
| 2006-03-17 | $7.83 | $7.83 | 991,300 | — | — |
| 2006-03-16 | $7.90 | $7.90 | 677,400 | — | — |
| 2006-03-15 | $7.85 | $7.85 | 310,500 | — | — |
| 2006-03-14 | $7.93 | $7.93 | 536,400 | — | — |
| 2006-03-13 | $7.70 | $7.70 | 729,700 | — | — |
| 2006-03-10 | $7.66 | $7.66 | 459,300 | — | — |
| 2006-03-09 | $7.71 | $7.71 | 504,300 | — | — |
| 2006-03-08 | $7.74 | $7.74 | 932,000 | — | — |
| 2006-03-07 | $7.62 | $7.62 | 415,400 | — | — |
| 2006-03-06 | $7.88 | $7.88 | 657,100 | — | — |
| 2006-03-03 | $8.26 | $8.26 | 802,100 | — | — |
| 2006-03-02 | $8.26 | $8.26 | 990,700 | — | — |
| 2006-03-01 | $8.06 | $8.06 | 644,100 | — | — |
| 2006-02-28 | $7.59 | $7.59 | 734,000 | — | — |
| 2006-02-27 | $7.79 | $7.79 | 806,700 | — | — |
| 2006-02-24 | $7.73 | $7.73 | 513,200 | — | — |
| 2006-02-23 | $7.80 | $7.80 | 430,000 | — | — |
| 2006-02-22 | $8.04 | $8.04 | 552,400 | — | — |
| 2006-02-21 | $7.99 | $7.99 | 827,800 | — | — |
| 2006-02-17 | $8.39 | $8.39 | 752,900 | — | — |
| 2006-02-16 | $8.37 | $8.37 | 514,700 | — | — |
| 2006-02-15 | $8.25 | $8.25 | 735,400 | — | — |
| 2006-02-14 | $8.14 | $8.14 | 545,800 | — | — |
| 2006-02-13 | $8.03 | $8.03 | 651,800 | — | — |
| 2006-02-10 | $8.22 | $8.22 | 880,400 | — | — |
| 2006-02-09 | $8.43 | $8.43 | 1,664,600 | — | — |
| 2006-02-08 | $8.29 | $8.29 | 560,500 | — | — |
| 2006-02-07 | $8.08 | $8.08 | 634,900 | — | — |
| 2006-02-06 | $8.28 | $8.28 | 624,400 | — | — |
| 2006-02-03 | $8.31 | $8.31 | 558,600 | — | — |
| 2006-02-02 | $8.33 | $8.33 | 1,065,400 | — | — |
| 2006-02-01 | $8.49 | $8.49 | 736,400 | — | — |
| 2006-01-31 | $8.47 | $8.47 | 1,062,300 | — | — |
| 2006-01-30 | $8.15 | $8.15 | 1,027,300 | — | — |
| 2006-01-27 | $8.26 | $8.26 | 1,083,900 | — | — |
| 2006-01-26 | $8.28 | $8.28 | 1,862,400 | — | — |
| 2006-01-25 | $8.05 | $8.05 | 1,215,100 | — | — |
| 2006-01-24 | $8.13 | $8.13 | 837,000 | — | — |
| 2006-01-23 | $7.99 | $7.99 | 663,400 | — | — |
| 2006-01-20 | $8.11 | $8.11 | 1,297,800 | — | — |
| 2006-01-19 | $8.34 | $8.34 | 924,200 | — | — |
| 2006-01-18 | $8.32 | $8.32 | 1,167,100 | — | — |
| 2006-01-17 | $7.98 | $7.98 | 755,600 | — | — |
| 2006-01-13 | $7.98 | $7.98 | 1,084,000 | — | — |
| 2006-01-12 | $8.21 | $8.21 | 3,299,200 | — | — |
| 2006-01-11 | $7.84 | $7.84 | 861,600 | — | — |
| 2006-01-10 | $7.59 | $7.59 | 536,400 | — | — |
| 2006-01-09 | $7.55 | $7.55 | 1,058,000 | — | — |
| 2006-01-06 | $7.25 | $7.25 | 636,500 | — | — |
| 2006-01-05 | $7.23 | $7.23 | 378,300 | — | — |
| 2006-01-04 | $7.07 | $7.07 | 518,200 | — | — |
| 2006-01-03 | $6.92 | $6.92 | 527,600 | — | — |