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
- 1999-12-02 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 | $8.79 | $8.79 | 23,700 | — | — |
| 2006-12-28 | $8.80 | $8.80 | 45,400 | — | — |
| 2006-12-27 | $8.81 | $8.81 | 63,400 | — | — |
| 2006-12-26 | $8.66 | $8.66 | 28,700 | — | — |
| 2006-12-22 | $8.70 | $8.70 | 20,400 | — | — |
| 2006-12-21 | $8.65 | $8.65 | 46,300 | — | — |
| 2006-12-20 | $8.56 | $8.56 | 32,300 | — | — |
| 2006-12-19 | $8.59 | $8.59 | 39,200 | — | — |
| 2006-12-18 | $8.69 | $8.69 | 48,100 | — | — |
| 2006-12-15 | $8.80 | $8.80 | 31,700 | — | — |
| 2006-12-14 | $8.85 | $8.85 | 66,700 | — | — |
| 2006-12-13 | $8.99 | $8.99 | 13,300 | — | — |
| 2006-12-12 | $8.94 | $8.94 | 35,800 | — | — |
| 2006-12-11 | $9.06 | $9.06 | 65,900 | — | — |
| 2006-12-08 | $8.99 | $8.99 | 27,200 | — | — |
| 2006-12-07 | $8.95 | $8.95 | 55,500 | — | — |
| 2006-12-06 | $9.12 | $9.12 | 30,000 | — | — |
| 2006-12-05 | $9.07 | $9.07 | 53,000 | — | — |
| 2006-12-04 | $8.95 | $8.95 | 43,700 | — | — |
| 2006-12-01 | $9.00 | $9.00 | 50,900 | — | — |
| 2006-11-30 | $9.01 | $9.01 | 65,200 | — | — |
| 2006-11-29 | $9.13 | $9.13 | 73,400 | — | — |
| 2006-11-28 | $8.87 | $8.87 | 61,200 | — | — |
| 2006-11-27 | $9.09 | $9.09 | 54,400 | — | — |
| 2006-11-24 | $9.40 | $9.40 | 35,000 | — | — |
| 2006-11-22 | $9.67 | $9.67 | 78,100 | — | — |
| 2006-11-21 | $9.60 | $9.60 | 71,900 | — | — |
| 2006-11-20 | $9.42 | $9.42 | 78,400 | — | — |
| 2006-11-17 | $9.25 | $9.25 | 61,900 | — | — |
| 2006-11-16 | $9.08 | $9.08 | 27,800 | — | — |
| 2006-11-15 | $9.00 | $9.00 | 52,200 | — | — |
| 2006-11-14 | $8.80 | $8.80 | 58,700 | — | — |
| 2006-11-13 | $8.81 | $8.81 | 39,000 | — | — |
| 2006-11-10 | $8.69 | $8.69 | 45,000 | — | — |
| 2006-11-09 | $8.93 | $8.93 | 64,200 | — | — |
| 2006-11-08 | $8.52 | $8.52 | 65,000 | — | — |
| 2006-11-07 | $8.39 | $8.39 | 49,900 | — | — |
| 2006-11-06 | $8.65 | $8.65 | 63,600 | — | — |
| 2006-11-03 | $8.55 | $8.55 | 62,600 | — | — |
| 2006-11-02 | $8.60 | $8.60 | 54,800 | — | — |
| 2006-11-01 | $8.74 | $8.74 | 61,600 | — | — |
| 2006-10-31 | $8.97 | $8.97 | 16,900 | — | — |
| 2006-10-30 | $8.88 | $8.88 | 34,500 | — | — |
| 2006-10-27 | $8.92 | $8.92 | 35,600 | — | — |
| 2006-10-26 | $8.74 | $8.74 | 41,300 | — | — |
| 2006-10-25 | $8.69 | $8.69 | 64,000 | — | — |
| 2006-10-24 | $8.78 | $8.78 | 38,000 | — | — |
| 2006-10-23 | $8.91 | $8.91 | 54,000 | — | — |
| 2006-10-20 | $8.98 | $8.98 | 55,400 | — | — |
| 2006-10-19 | $9.06 | $9.06 | 28,000 | — | — |
| 2006-10-18 | $9.14 | $9.14 | 214,900 | — | — |
| 2006-10-17 | $8.82 | $8.82 | 68,400 | — | — |
| 2006-10-16 | $9.05 | $9.05 | 44,900 | — | — |
| 2006-10-13 | $9.08 | $9.08 | 69,300 | — | — |
| 2006-10-12 | $8.81 | $8.81 | 50,300 | — | — |
| 2006-10-11 | $8.81 | $8.81 | 56,700 | — | — |
| 2006-10-10 | $8.81 | $8.81 | 35,200 | — | — |
| 2006-10-09 | $8.96 | $8.96 | 102,000 | — | — |
| 2006-10-06 | $8.41 | $8.41 | 46,200 | — | — |
| 2006-10-05 | $8.30 | $8.30 | 52,400 | — | — |
| 2006-10-04 | $8.00 | $8.00 | 66,500 | — | — |
| 2006-10-03 | $8.14 | $8.14 | 134,600 | — | — |
| 2006-10-02 | $7.63 | $7.63 | 23,800 | — | — |
| 2006-09-29 | $7.75 | $7.75 | 18,200 | — | — |
| 2006-09-28 | $7.80 | $7.80 | 21,000 | — | — |
| 2006-09-27 | $7.74 | $7.74 | 28,200 | — | — |
| 2006-09-26 | $8.00 | $8.00 | 44,800 | — | — |
| 2006-09-25 | $8.20 | $8.20 | 27,400 | — | — |
| 2006-09-22 | $8.10 | $8.10 | 36,400 | — | — |
| 2006-09-21 | $8.05 | $8.05 | 69,800 | — | — |
| 2006-09-20 | $8.20 | $8.20 | 111,500 | — | — |
| 2006-09-19 | $8.17 | $8.17 | 104,800 | — | — |
| 2006-09-18 | $7.65 | $7.65 | 122,200 | — | — |
| 2006-09-15 | $7.11 | $7.11 | 69,300 | — | — |
| 2006-09-14 | $7.10 | $7.10 | 1,568,200 | — | — |
| 2006-09-13 | $6.97 | $6.97 | 1,405,500 | — | — |
| 2006-09-12 | $7.04 | $7.04 | 38,500 | — | — |
| 2006-09-11 | $6.83 | $6.83 | 44,600 | — | — |
| 2006-09-08 | $6.76 | $6.76 | 15,400 | — | — |
| 2006-09-07 | $6.92 | $6.92 | 10,200 | — | — |
| 2006-09-06 | $6.79 | $6.79 | 17,900 | — | — |
| 2006-09-05 | $6.83 | $6.83 | 8,500 | — | — |
| 2006-09-01 | $6.86 | $6.86 | 26,900 | — | — |
| 2006-08-31 | $6.89 | $6.89 | 32,500 | — | — |
| 2006-08-30 | $6.83 | $6.83 | 30,300 | — | — |
| 2006-08-29 | $6.99 | $6.99 | 55,400 | — | — |
| 2006-08-28 | $6.70 | $6.70 | 54,900 | — | — |
| 2006-08-25 | $6.63 | $6.63 | 30,000 | — | — |
| 2006-08-24 | $6.79 | $6.79 | 21,100 | — | — |
| 2006-08-23 | $6.82 | $6.82 | 29,800 | — | — |
| 2006-08-22 | $6.82 | $6.82 | 19,200 | — | — |
| 2006-08-21 | $7.11 | $7.11 | 123,800 | — | — |
| 2006-08-18 | $6.40 | $6.40 | 28,300 | — | — |
| 2006-08-17 | $6.27 | $6.27 | 35,000 | — | — |
| 2006-08-16 | $6.30 | $6.30 | 11,300 | — | — |
| 2006-08-15 | $6.28 | $6.28 | 27,900 | — | — |
| 2006-08-14 | $6.28 | $6.28 | 18,300 | — | — |
| 2006-08-11 | $6.29 | $6.29 | 5,100 | — | — |
| 2006-08-10 | $6.31 | $6.31 | 45,800 | — | — |
| 2006-08-09 | $6.38 | $6.38 | 54,600 | — | — |
| 2006-08-08 | $6.22 | $6.22 | 33,600 | — | — |
| 2006-08-07 | $6.31 | $6.31 | 27,900 | — | — |
| 2006-08-04 | $6.15 | $6.15 | 33,700 | — | — |
| 2006-08-03 | $6.31 | $6.31 | 22,200 | — | — |
| 2006-08-02 | $6.42 | $6.42 | 30,800 | — | — |
| 2006-08-01 | $6.27 | $6.27 | 29,100 | — | — |
| 2006-07-31 | $6.22 | $6.22 | 17,700 | — | — |
| 2006-07-28 | $6.08 | $6.08 | 17,800 | — | — |
| 2006-07-27 | $5.85 | $5.85 | 21,000 | — | — |
| 2006-07-26 | $5.81 | $5.81 | 26,700 | — | — |
| 2006-07-25 | $5.77 | $5.77 | 39,500 | — | — |
| 2006-07-24 | $5.86 | $5.86 | 12,300 | — | — |
| 2006-07-21 | $5.88 | $5.88 | 45,500 | — | — |
| 2006-07-20 | $5.89 | $5.89 | 45,900 | — | — |
| 2006-07-19 | $6.17 | $6.17 | 23,100 | — | — |
| 2006-07-18 | $6.11 | $6.11 | 15,800 | — | — |
| 2006-07-17 | $5.99 | $5.99 | 6,600 | — | — |
| 2006-07-14 | $6.02 | $6.02 | 19,000 | — | — |
| 2006-07-13 | $6.14 | $6.14 | 5,500 | — | — |
| 2006-07-12 | $6.13 | $6.13 | 29,300 | — | — |
| 2006-07-11 | $6.17 | $6.17 | 6,500 | — | — |
| 2006-07-10 | $6.18 | $6.18 | 35,600 | — | — |
| 2006-07-07 | $6.09 | $6.09 | 27,700 | — | — |
| 2006-07-06 | $6.18 | $6.18 | 18,500 | — | — |
| 2006-07-05 | $6.04 | $6.04 | 11,900 | — | — |
| 2006-07-03 | $6.16 | $6.16 | 2,400 | — | — |
| 2006-06-30 | $6.17 | $6.17 | 20,200 | — | — |
| 2006-06-29 | $5.99 | $5.99 | 27,500 | — | — |
| 2006-06-28 | $5.99 | $5.99 | 32,300 | — | — |
| 2006-06-27 | $5.99 | $5.99 | 13,400 | — | — |
| 2006-06-26 | $5.98 | $5.98 | 54,500 | — | — |
| 2006-06-23 | $5.99 | $5.99 | 48,300 | — | — |
| 2006-06-22 | $6.03 | $6.03 | 25,800 | — | — |
| 2006-06-21 | $6.11 | $6.11 | 59,400 | — | — |
| 2006-06-20 | $6.21 | $6.21 | 17,000 | — | — |
| 2006-06-19 | $6.04 | $6.04 | 56,900 | — | — |
| 2006-06-16 | $6.11 | $6.11 | 15,100 | — | — |
| 2006-06-15 | $6.26 | $6.26 | 30,100 | — | — |
| 2006-06-14 | $6.22 | $6.22 | 30,000 | — | — |
| 2006-06-13 | $6.25 | $6.25 | 14,300 | — | — |
| 2006-06-12 | $6.26 | $6.26 | 47,100 | — | — |
| 2006-06-09 | $6.15 | $6.15 | 56,000 | — | — |
| 2006-06-08 | $6.05 | $6.05 | 39,500 | — | — |
| 2006-06-07 | $6.02 | $6.02 | 30,200 | — | — |
| 2006-06-06 | $5.97 | $5.97 | 18,700 | — | — |
| 2006-06-05 | $6.06 | $6.06 | 66,300 | — | — |
| 2006-06-02 | $6.00 | $6.00 | 92,000 | — | — |
| 2006-06-01 | $6.00 | $6.00 | 41,400 | — | — |
| 2006-05-31 | $5.97 | $5.97 | 31,700 | — | — |
| 2006-05-30 | $6.01 | $6.01 | 11,700 | — | — |
| 2006-05-26 | $6.08 | $6.08 | 26,400 | — | — |
| 2006-05-25 | $6.05 | $6.05 | 33,400 | — | — |
| 2006-05-24 | $6.31 | $6.31 | 14,500 | — | — |
| 2006-05-23 | $6.45 | $6.45 | 48,500 | — | — |
| 2006-05-22 | $6.56 | $6.56 | 22,300 | — | — |
| 2006-05-19 | $6.66 | $6.66 | 9,200 | — | — |
| 2006-05-18 | $6.51 | $6.51 | 24,700 | — | — |
| 2006-05-17 | $6.54 | $6.54 | 17,700 | — | — |
| 2006-05-16 | $6.52 | $6.52 | 27,600 | — | — |
| 2006-05-15 | $6.50 | $6.50 | 19,700 | — | — |
| 2006-05-12 | $6.42 | $6.42 | 57,300 | — | — |
| 2006-05-11 | $6.41 | $6.41 | 137,700 | — | — |
| 2006-05-10 | $7.11 | $7.11 | 63,200 | — | — |
| 2006-05-09 | $7.14 | $7.14 | 77,600 | — | — |
| 2006-05-08 | $7.21 | $7.21 | 39,200 | — | — |
| 2006-05-05 | $7.06 | $7.06 | 25,900 | — | — |
| 2006-05-04 | $7.05 | $7.05 | 29,800 | — | — |
| 2006-05-03 | $7.13 | $7.13 | 47,300 | — | — |
| 2006-05-02 | $7.17 | $7.17 | 85,700 | — | — |
| 2006-05-01 | $6.67 | $6.67 | 11,200 | — | — |
| 2006-04-28 | $6.80 | $6.80 | 4,900 | — | — |
| 2006-04-27 | $6.81 | $6.81 | 20,900 | — | — |
| 2006-04-26 | $6.89 | $6.89 | 58,200 | — | — |
| 2006-04-25 | $6.89 | $6.89 | 20,000 | — | — |
| 2006-04-24 | $6.90 | $6.90 | 17,500 | — | — |
| 2006-04-21 | $7.00 | $7.00 | 25,700 | — | — |
| 2006-04-20 | $6.81 | $6.81 | 31,900 | — | — |
| 2006-04-19 | $6.83 | $6.83 | 42,700 | — | — |
| 2006-04-18 | $6.86 | $6.86 | 59,200 | — | — |
| 2006-04-17 | $6.40 | $6.40 | 73,800 | — | — |
| 2006-04-13 | $6.79 | $6.79 | 59,900 | — | — |
| 2006-04-12 | $6.99 | $6.99 | 88,400 | — | — |
| 2006-04-11 | $7.53 | $7.53 | 28,000 | — | — |
| 2006-04-10 | $7.66 | $7.66 | 17,600 | — | — |
| 2006-04-07 | $7.67 | $7.67 | 107,300 | — | — |
| 2006-04-06 | $7.52 | $7.52 | 81,800 | — | — |
| 2006-04-05 | $7.56 | $7.56 | 81,900 | — | — |
| 2006-04-04 | $7.51 | $7.51 | 53,200 | — | — |
| 2006-04-03 | $7.42 | $7.42 | 15,700 | — | — |
| 2006-03-31 | $7.47 | $7.47 | 11,400 | — | — |
| 2006-03-30 | $7.49 | $7.49 | 32,400 | — | — |
| 2006-03-29 | $7.35 | $7.35 | 32,800 | — | — |
| 2006-03-28 | $7.38 | $7.38 | 27,300 | — | — |
| 2006-03-27 | $7.62 | $7.62 | 12,800 | — | — |
| 2006-03-24 | $7.57 | $7.57 | 28,000 | — | — |
| 2006-03-23 | $7.44 | $7.44 | 34,000 | — | — |
| 2006-03-22 | $7.71 | $7.71 | 26,500 | — | — |
| 2006-03-21 | $7.42 | $7.42 | 45,100 | — | — |
| 2006-03-20 | $7.43 | $7.43 | 38,400 | — | — |
| 2006-03-17 | $7.45 | $7.45 | 37,900 | — | — |
| 2006-03-16 | $7.35 | $7.35 | 35,400 | — | — |
| 2006-03-15 | $7.18 | $7.18 | 46,800 | — | — |
| 2006-03-14 | $7.17 | $7.17 | 37,600 | — | — |
| 2006-03-13 | $6.97 | $6.97 | 20,000 | — | — |
| 2006-03-10 | $7.05 | $7.05 | 140,000 | — | — |
| 2006-03-09 | $7.64 | $7.64 | 27,400 | — | — |
| 2006-03-08 | $7.73 | $7.73 | 13,500 | — | — |
| 2006-03-07 | $7.77 | $7.77 | 20,800 | — | — |
| 2006-03-06 | $7.84 | $7.84 | 44,000 | — | — |
| 2006-03-03 | $7.86 | $7.86 | 53,100 | — | — |
| 2006-03-02 | $7.70 | $7.70 | 37,600 | — | — |
| 2006-03-01 | $7.52 | $7.52 | 38,100 | — | — |
| 2006-02-28 | $7.41 | $7.41 | 29,100 | — | — |
| 2006-02-27 | $7.48 | $7.48 | 15,000 | — | — |
| 2006-02-24 | $7.36 | $7.36 | 58,200 | — | — |
| 2006-02-23 | $7.40 | $7.40 | 19,900 | — | — |
| 2006-02-22 | $7.26 | $7.26 | 27,700 | — | — |
| 2006-02-21 | $7.30 | $7.30 | 34,700 | — | — |
| 2006-02-17 | $7.40 | $7.40 | 19,300 | — | — |
| 2006-02-16 | $7.47 | $7.47 | 10,800 | — | — |
| 2006-02-15 | $7.35 | $7.35 | 40,100 | — | — |
| 2006-02-14 | $7.34 | $7.34 | 26,700 | — | — |
| 2006-02-13 | $7.36 | $7.36 | 20,000 | — | — |
| 2006-02-10 | $7.34 | $7.34 | 21,900 | — | — |
| 2006-02-09 | $7.45 | $7.45 | 27,700 | — | — |
| 2006-02-08 | $7.35 | $7.35 | 24,600 | — | — |
| 2006-02-07 | $7.36 | $7.36 | 29,600 | — | — |
| 2006-02-06 | $7.63 | $7.63 | 65,700 | — | — |
| 2006-02-03 | $7.74 | $7.74 | 24,900 | — | — |
| 2006-02-02 | $7.76 | $7.76 | 21,400 | — | — |
| 2006-02-01 | $7.71 | $7.71 | 120,800 | — | — |
| 2006-01-31 | $7.76 | $7.76 | 97,300 | — | — |
| 2006-01-30 | $7.54 | $7.54 | 78,900 | — | — |
| 2006-01-27 | $7.50 | $7.50 | 57,400 | — | — |
| 2006-01-26 | $7.66 | $7.66 | 25,600 | — | — |
| 2006-01-25 | $7.70 | $7.70 | 44,600 | — | — |
| 2006-01-24 | $7.52 | $7.52 | 47,300 | — | — |
| 2006-01-23 | $7.61 | $7.61 | 69,200 | — | — |
| 2006-01-20 | $7.58 | $7.58 | 66,900 | — | — |
| 2006-01-19 | $7.61 | $7.61 | 39,500 | — | — |
| 2006-01-18 | $7.43 | $7.43 | 50,500 | — | — |
| 2006-01-17 | $7.29 | $7.29 | 79,400 | — | — |
| 2006-01-13 | $7.42 | $7.42 | 106,700 | — | — |
| 2006-01-12 | $6.86 | $6.86 | 105,800 | — | — |
| 2006-01-11 | $6.49 | $6.49 | 52,400 | — | — |
| 2006-01-10 | $6.61 | $6.61 | 50,900 | — | — |
| 2006-01-09 | $6.69 | $6.69 | 55,300 | — | — |
| 2006-01-06 | $6.51 | $6.51 | 40,200 | — | — |
| 2006-01-05 | $6.49 | $6.49 | 88,800 | — | — |
| 2006-01-04 | $6.11 | $6.11 | 96,300 | — | — |
| 2006-01-03 | $5.91 | $5.91 | 74,400 | — | — |