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
- 1994-12-16 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 | $6.89 | $10.69 | 310,000 | — | — |
| 2006-12-28 | $7.00 | $10.86 | 208,400 | — | — |
| 2006-12-27 | $6.88 | $10.67 | 317,600 | — | — |
| 2006-12-26 | $7.00 | $10.86 | 237,400 | — | — |
| 2006-12-22 | $6.77 | $10.50 | 318,700 | — | — |
| 2006-12-21 | $6.85 | $10.62 | 210,000 | — | — |
| 2006-12-20 | $6.96 | $10.79 | 171,400 | — | — |
| 2006-12-19 | $6.98 | $10.83 | 207,600 | — | — |
| 2006-12-18 | $7.17 | $11.12 | 151,700 | — | — |
| 2006-12-15 | $7.22 | $11.20 | 152,800 | — | — |
| 2006-12-14 | $7.10 | $11.01 | 186,900 | — | — |
| 2006-12-13 | $7.14 | $11.04 | 113,600 | — | — |
| 2006-12-12 | $7.11 | $11.00 | 100,400 | — | — |
| 2006-12-11 | $7.18 | $11.10 | 145,900 | — | — |
| 2006-12-08 | $7.19 | $11.12 | 158,500 | — | — |
| 2006-12-07 | $7.36 | $11.38 | 93,500 | — | — |
| 2006-12-06 | $7.42 | $11.48 | 263,600 | — | — |
| 2006-12-05 | $7.33 | $11.34 | 281,700 | — | — |
| 2006-12-04 | $7.10 | $10.98 | 125,300 | — | — |
| 2006-12-01 | $7.06 | $10.92 | 162,000 | — | — |
| 2006-11-30 | $7.11 | $11.00 | 177,800 | — | — |
| 2006-11-29 | $7.14 | $11.04 | 166,300 | — | — |
| 2006-11-28 | $7.00 | $10.83 | 139,700 | — | — |
| 2006-11-27 | $7.03 | $10.87 | 267,900 | — | — |
| 2006-11-24 | $7.39 | $11.43 | 202,300 | — | — |
| 2006-11-22 | $7.22 | $11.17 | 288,700 | — | — |
| 2006-11-21 | $7.31 | $11.31 | 615,300 | — | — |
| 2006-11-20 | $6.97 | $10.78 | 279,600 | — | — |
| 2006-11-17 | $6.93 | $10.72 | 393,000 | — | — |
| 2006-11-16 | $7.03 | $10.87 | 332,300 | — | — |
| 2006-11-15 | $7.29 | $11.27 | 452,300 | — | — |
| 2006-11-14 | $7.25 | $11.21 | 1,608,000 | — | — |
| 2006-11-13 | $8.25 | $12.76 | 1,590,900 | — | — |
| 2006-11-10 | $6.63 | $10.25 | 159,600 | — | — |
| 2006-11-09 | $6.54 | $10.11 | 262,800 | — | — |
| 2006-11-08 | $6.29 | $9.73 | 105,900 | — | — |
| 2006-11-07 | $6.27 | $9.70 | 143,600 | — | — |
| 2006-11-06 | $6.15 | $9.51 | 136,200 | — | — |
| 2006-11-03 | $6.20 | $9.59 | 103,400 | — | — |
| 2006-11-02 | $6.02 | $9.31 | 88,400 | — | — |
| 2006-11-01 | $6.15 | $9.51 | 86,500 | — | — |
| 2006-10-31 | $6.20 | $9.59 | 148,100 | — | — |
| 2006-10-30 | $6.25 | $9.67 | 73,800 | — | — |
| 2006-10-27 | $6.32 | $9.77 | 214,700 | — | — |
| 2006-10-26 | $5.97 | $9.23 | 193,500 | — | — |
| 2006-10-25 | $6.12 | $9.47 | 108,900 | — | — |
| 2006-10-24 | $6.24 | $9.65 | 76,500 | — | — |
| 2006-10-23 | $6.24 | $9.65 | 67,000 | — | — |
| 2006-10-20 | $6.33 | $9.79 | 87,600 | — | — |
| 2006-10-19 | $6.39 | $9.88 | 82,300 | — | — |
| 2006-10-18 | $6.44 | $9.96 | 49,400 | — | — |
| 2006-10-17 | $6.38 | $9.87 | 57,700 | — | — |
| 2006-10-16 | $6.44 | $9.96 | 94,600 | — | — |
| 2006-10-13 | $6.53 | $10.10 | 84,900 | — | — |
| 2006-10-12 | $6.42 | $9.93 | 102,100 | — | — |
| 2006-10-11 | $6.40 | $9.90 | 133,400 | — | — |
| 2006-10-10 | $6.55 | $10.13 | 197,800 | — | — |
| 2006-10-09 | $6.34 | $9.81 | 131,400 | — | — |
| 2006-10-06 | $6.21 | $9.60 | 302,900 | — | — |
| 2006-10-05 | $5.91 | $9.14 | 184,200 | — | — |
| 2006-10-04 | $5.60 | $8.66 | 120,400 | — | — |
| 2006-10-03 | $5.51 | $8.52 | 44,100 | — | — |
| 2006-10-02 | $5.56 | $8.60 | 35,700 | — | — |
| 2006-09-29 | $5.67 | $8.77 | 52,800 | — | — |
| 2006-09-28 | $5.70 | $8.82 | 69,100 | — | — |
| 2006-09-27 | $5.68 | $8.78 | 155,700 | — | — |
| 2006-09-26 | $5.79 | $8.95 | 101,100 | — | — |
| 2006-09-25 | $5.52 | $8.54 | 106,100 | — | — |
| 2006-09-22 | $5.51 | $8.52 | 116,600 | — | — |
| 2006-09-21 | $5.55 | $8.58 | 71,600 | — | — |
| 2006-09-20 | $5.53 | $8.55 | 99,000 | — | — |
| 2006-09-19 | $5.62 | $8.69 | 105,500 | — | — |
| 2006-09-18 | $5.60 | $8.66 | 146,200 | — | — |
| 2006-09-15 | $5.55 | $8.58 | 137,900 | — | — |
| 2006-09-14 | $5.66 | $8.75 | 139,400 | — | — |
| 2006-09-13 | $5.82 | $9.00 | 119,400 | — | — |
| 2006-09-12 | $5.85 | $9.05 | 115,900 | — | — |
| 2006-09-11 | $5.75 | $8.89 | 107,500 | — | — |
| 2006-09-08 | $5.73 | $8.86 | 187,600 | — | — |
| 2006-09-07 | $5.77 | $8.92 | 171,500 | — | — |
| 2006-09-06 | $5.74 | $8.88 | 174,500 | — | — |
| 2006-09-05 | $5.90 | $9.12 | 109,400 | — | — |
| 2006-09-01 | $5.81 | $8.99 | 158,700 | — | — |
| 2006-08-31 | $5.72 | $8.85 | 151,100 | — | — |
| 2006-08-30 | $5.56 | $8.60 | 148,900 | — | — |
| 2006-08-29 | $5.39 | $8.34 | 60,700 | — | — |
| 2006-08-28 | $5.46 | $8.44 | 139,900 | — | — |
| 2006-08-25 | $5.36 | $8.29 | 85,500 | — | — |
| 2006-08-24 | $5.35 | $8.27 | 124,400 | — | — |
| 2006-08-23 | $5.53 | $8.55 | 95,600 | — | — |
| 2006-08-22 | $5.60 | $8.66 | 259,400 | — | — |
| 2006-08-21 | $5.48 | $8.48 | 451,400 | — | — |
| 2006-08-18 | $5.87 | $9.08 | 126,500 | — | — |
| 2006-08-17 | $6.00 | $9.28 | 183,500 | — | — |
| 2006-08-16 | $6.06 | $9.37 | 218,100 | — | — |
| 2006-08-15 | $5.91 | $9.14 | 296,200 | — | — |
| 2006-08-14 | $6.10 | $9.43 | 577,800 | — | — |
| 2006-08-11 | $6.03 | $9.33 | 723,300 | — | — |
| 2006-08-10 | $5.32 | $8.23 | 322,000 | — | — |
| 2006-08-09 | $4.91 | $7.59 | 143,600 | — | — |
| 2006-08-08 | $4.75 | $7.35 | 258,800 | — | — |
| 2006-08-07 | $4.73 | $7.32 | 129,500 | — | — |
| 2006-08-04 | $4.71 | $7.28 | 119,700 | — | — |
| 2006-08-03 | $4.80 | $7.42 | 215,100 | — | — |
| 2006-08-02 | $4.85 | $7.50 | 133,400 | — | — |
| 2006-08-01 | $4.89 | $7.56 | 364,600 | — | — |
| 2006-07-31 | $4.88 | $7.55 | 169,000 | — | — |
| 2006-07-28 | $5.03 | $7.78 | 225,600 | — | — |
| 2006-07-27 | $4.99 | $7.72 | 669,600 | — | — |
| 2006-07-26 | $4.66 | $7.21 | 281,800 | — | — |
| 2006-07-25 | $4.76 | $7.36 | 236,300 | — | — |
| 2006-07-24 | $4.64 | $7.18 | 367,700 | — | — |
| 2006-07-21 | $4.65 | $7.19 | 587,300 | — | — |
| 2006-07-20 | $4.96 | $7.67 | 402,700 | — | — |
| 2006-07-19 | $5.26 | $8.13 | 1,724,600 | — | — |
| 2006-07-18 | $6.32 | $9.77 | 244,000 | — | — |
| 2006-07-17 | $6.66 | $10.30 | 136,300 | — | — |
| 2006-07-14 | $6.68 | $10.33 | 121,000 | — | — |
| 2006-07-13 | $6.80 | $10.52 | 262,800 | — | — |
| 2006-07-12 | $6.69 | $10.35 | 173,000 | — | — |
| 2006-07-11 | $6.90 | $10.67 | 134,800 | — | — |
| 2006-07-10 | $6.91 | $10.69 | 146,000 | — | — |
| 2006-07-07 | $6.76 | $10.45 | 307,100 | — | — |
| 2006-07-06 | $7.05 | $10.90 | 91,900 | — | — |
| 2006-07-05 | $6.93 | $10.72 | 351,000 | — | — |
| 2006-07-03 | $7.42 | $11.48 | 80,600 | — | — |
| 2006-06-30 | $7.31 | $11.31 | 123,000 | — | — |
| 2006-06-29 | $7.10 | $10.98 | 115,300 | — | — |
| 2006-06-28 | $7.20 | $11.14 | 114,000 | — | — |
| 2006-06-27 | $6.90 | $10.67 | 133,400 | — | — |
| 2006-06-26 | $7.03 | $10.87 | 150,100 | — | — |
| 2006-06-23 | $6.59 | $10.19 | 134,000 | — | — |
| 2006-06-22 | $6.75 | $10.44 | 100,800 | — | — |
| 2006-06-21 | $6.80 | $10.52 | 121,600 | — | — |
| 2006-06-20 | $6.77 | $10.47 | 87,000 | — | — |
| 2006-06-19 | $6.66 | $10.30 | 122,900 | — | — |
| 2006-06-16 | $6.80 | $10.52 | 148,700 | — | — |
| 2006-06-15 | $6.75 | $10.44 | 146,900 | — | — |
| 2006-06-14 | $6.40 | $9.90 | 309,600 | — | — |
| 2006-06-13 | $6.48 | $10.02 | 284,300 | — | — |
| 2006-06-12 | $6.90 | $10.67 | 181,000 | — | — |
| 2006-06-09 | $7.13 | $11.03 | 103,700 | — | — |
| 2006-06-08 | $7.10 | $10.98 | 286,500 | — | — |
| 2006-06-07 | $7.36 | $11.38 | 96,500 | — | — |
| 2006-06-06 | $7.27 | $11.24 | 131,100 | — | — |
| 2006-06-05 | $7.53 | $11.65 | 82,700 | — | — |
| 2006-06-02 | $7.70 | $11.91 | 114,200 | — | — |
| 2006-06-01 | $7.70 | $11.91 | 103,100 | — | — |
| 2006-05-31 | $7.57 | $11.71 | 121,900 | — | — |
| 2006-05-30 | $7.43 | $11.49 | 227,900 | — | — |
| 2006-05-26 | $7.44 | $11.51 | 147,100 | — | — |
| 2006-05-25 | $7.25 | $11.21 | 126,500 | — | — |
| 2006-05-24 | $7.20 | $11.14 | 142,900 | — | — |
| 2006-05-23 | $7.28 | $11.26 | 162,300 | — | — |
| 2006-05-22 | $7.25 | $11.21 | 248,400 | — | — |
| 2006-05-19 | $7.48 | $11.57 | 251,500 | — | — |
| 2006-05-18 | $7.37 | $11.40 | 154,900 | — | — |
| 2006-05-17 | $7.43 | $11.49 | 159,200 | — | — |
| 2006-05-16 | $7.60 | $11.75 | 134,200 | — | — |
| 2006-05-15 | $7.74 | $11.97 | 397,900 | — | — |
| 2006-05-12 | $7.72 | $11.94 | 354,200 | — | — |
| 2006-05-11 | $7.99 | $12.36 | 369,500 | — | — |
| 2006-05-10 | $8.27 | $12.79 | 148,200 | — | — |
| 2006-05-09 | $8.29 | $12.82 | 151,300 | — | — |
| 2006-05-08 | $8.33 | $12.88 | 300,100 | — | — |
| 2006-05-05 | $8.88 | $13.73 | 374,100 | — | — |
| 2006-05-04 | $8.51 | $13.16 | 319,400 | — | — |
| 2006-05-03 | $8.18 | $12.65 | 171,900 | — | — |
| 2006-05-02 | $8.27 | $12.79 | 185,400 | — | — |
| 2006-05-01 | $8.18 | $12.65 | 173,900 | — | — |
| 2006-04-28 | $8.09 | $12.51 | 187,700 | — | — |
| 2006-04-27 | $8.07 | $12.48 | 309,300 | — | — |
| 2006-04-26 | $8.37 | $12.94 | 344,600 | — | — |
| 2006-04-25 | $8.11 | $12.54 | 821,900 | — | — |
| 2006-04-24 | $8.90 | $13.76 | 155,700 | — | — |
| 2006-04-21 | $9.06 | $14.01 | 202,300 | — | — |
| 2006-04-20 | $9.09 | $14.06 | 183,900 | — | — |
| 2006-04-19 | $9.37 | $14.49 | 251,100 | — | — |
| 2006-04-18 | $9.33 | $14.43 | 265,900 | — | — |
| 2006-04-17 | $9.25 | $14.31 | 151,200 | — | — |
| 2006-04-13 | $9.22 | $14.26 | 110,700 | — | — |
| 2006-04-12 | $9.32 | $14.41 | 197,200 | — | — |
| 2006-04-11 | $8.91 | $13.78 | 334,500 | — | — |
| 2006-04-10 | $9.48 | $14.66 | 193,100 | — | — |
| 2006-04-07 | $9.32 | $14.41 | 417,300 | — | — |
| 2006-04-06 | $9.47 | $14.65 | 834,100 | — | — |
| 2006-04-05 | $9.74 | $15.06 | 1,120,100 | — | — |
| 2006-04-04 | $8.81 | $13.63 | 665,300 | — | — |
| 2006-04-03 | $8.54 | $13.21 | 806,800 | — | — |
| 2006-03-31 | $7.65 | $11.83 | 311,000 | — | — |
| 2006-03-30 | $7.70 | $11.91 | 223,700 | — | — |
| 2006-03-29 | $7.77 | $12.02 | 184,600 | — | — |
| 2006-03-28 | $7.72 | $11.94 | 172,200 | — | — |
| 2006-03-27 | $7.75 | $11.99 | 362,000 | — | — |
| 2006-03-24 | $7.68 | $11.88 | 192,300 | — | — |
| 2006-03-23 | $7.66 | $11.85 | 156,400 | — | — |
| 2006-03-22 | $7.71 | $11.92 | 356,100 | — | — |
| 2006-03-21 | $7.76 | $12.00 | 471,700 | — | — |
| 2006-03-20 | $7.83 | $12.11 | 667,600 | — | — |
| 2006-03-17 | $7.53 | $11.65 | 855,200 | — | — |
| 2006-03-16 | $7.47 | $11.55 | 581,400 | — | — |
| 2006-03-15 | $7.49 | $11.58 | 588,800 | — | — |
| 2006-03-14 | $7.49 | $11.58 | 2,013,200 | — | — |
| 2006-03-13 | $7.00 | $10.83 | 464,800 | — | — |
| 2006-03-10 | $6.85 | $10.59 | 494,000 | — | — |
| 2006-03-09 | $7.01 | $10.84 | 468,100 | — | — |
| 2006-03-08 | $7.09 | $10.97 | 470,600 | — | — |
| 2006-03-07 | $7.13 | $11.03 | 434,400 | — | — |
| 2006-03-06 | $7.28 | $11.26 | 472,500 | — | — |
| 2006-03-03 | $7.27 | $11.24 | 410,300 | — | — |
| 2006-03-02 | $7.26 | $11.23 | 848,700 | — | — |
| 2006-03-01 | $7.27 | $11.24 | 1,034,500 | — | — |
| 2006-02-28 | $7.17 | $11.09 | 2,875,200 | — | — |
| 2006-02-27 | $8.76 | $13.55 | 425,400 | — | — |
| 2006-02-24 | $8.72 | $13.49 | 609,400 | — | — |
| 2006-02-23 | $8.69 | $13.44 | 343,500 | — | — |
| 2006-02-22 | $8.84 | $13.67 | 820,300 | — | — |
| 2006-02-21 | $8.65 | $13.38 | 281,900 | — | — |
| 2006-02-17 | $8.74 | $13.52 | 249,100 | — | — |
| 2006-02-16 | $8.79 | $13.59 | 564,800 | — | — |
| 2006-02-15 | $8.59 | $13.29 | 1,143,300 | — | — |
| 2006-02-14 | $8.99 | $13.90 | 405,100 | — | — |
| 2006-02-13 | $8.97 | $13.87 | 712,400 | — | — |
| 2006-02-10 | $8.93 | $13.81 | 460,400 | — | — |
| 2006-02-09 | $8.82 | $13.64 | 628,200 | — | — |
| 2006-02-08 | $8.88 | $13.73 | 463,000 | — | — |
| 2006-02-07 | $9.05 | $14.00 | 916,400 | — | — |
| 2006-02-06 | $9.18 | $14.20 | 1,236,400 | — | — |
| 2006-02-03 | $8.62 | $13.33 | 2,261,900 | — | — |
| 2006-02-02 | $9.46 | $14.63 | 2,837,600 | — | — |
| 2006-02-01 | $8.04 | $12.43 | 162,200 | — | — |
| 2006-01-31 | $8.05 | $12.45 | 170,700 | — | — |
| 2006-01-30 | $8.09 | $12.51 | 172,600 | — | — |
| 2006-01-27 | $7.95 | $12.30 | 237,300 | — | — |
| 2006-01-26 | $7.83 | $12.11 | 257,600 | — | — |
| 2006-01-25 | $7.95 | $12.30 | 290,300 | — | — |
| 2006-01-24 | $7.76 | $12.00 | 166,300 | — | — |
| 2006-01-23 | $7.66 | $11.85 | 169,200 | — | — |
| 2006-01-20 | $7.62 | $11.78 | 354,800 | — | — |
| 2006-01-19 | $7.69 | $11.89 | 329,000 | — | — |
| 2006-01-18 | $7.61 | $11.77 | 281,000 | — | — |
| 2006-01-17 | $7.84 | $12.13 | 366,200 | — | — |
| 2006-01-13 | $7.91 | $12.23 | 151,900 | — | — |
| 2006-01-12 | $7.90 | $12.22 | 448,300 | — | — |
| 2006-01-11 | $8.06 | $12.47 | 158,200 | — | — |
| 2006-01-10 | $8.17 | $12.64 | 109,700 | — | — |
| 2006-01-09 | $8.17 | $12.64 | 268,300 | — | — |
| 2006-01-06 | $8.22 | $12.71 | 553,800 | — | — |
| 2006-01-05 | $8.19 | $12.67 | 149,900 | — | — |
| 2006-01-04 | $8.28 | $12.81 | 171,600 | — | — |
| 2006-01-03 | $8.13 | $12.57 | 274,800 | — | — |