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
- 1993-01-29 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 | $6.75 | $6.75 | 784,800 | — | — |
| 2006-12-28 | $6.78 | $6.78 | 665,700 | — | — |
| 2006-12-27 | $6.90 | $6.90 | 631,700 | — | — |
| 2006-12-26 | $6.80 | $6.80 | 539,000 | — | — |
| 2006-12-22 | $6.82 | $6.82 | 938,000 | — | — |
| 2006-12-21 | $6.90 | $6.90 | 1,303,100 | — | — |
| 2006-12-20 | $7.19 | $7.19 | 1,296,500 | — | — |
| 2006-12-19 | $7.43 | $7.43 | 748,500 | — | — |
| 2006-12-18 | $7.42 | $7.42 | 818,200 | — | — |
| 2006-12-15 | $7.79 | $7.79 | 671,400 | — | — |
| 2006-12-14 | $7.76 | $7.76 | 994,600 | — | — |
| 2006-12-13 | $8.02 | $8.02 | 567,300 | — | — |
| 2006-12-12 | $7.97 | $7.97 | 807,900 | — | — |
| 2006-12-11 | $8.16 | $8.16 | 402,900 | — | — |
| 2006-12-08 | $8.26 | $8.26 | 428,200 | — | — |
| 2006-12-07 | $8.22 | $8.22 | 247,800 | — | — |
| 2006-12-06 | $8.28 | $8.28 | 446,500 | — | — |
| 2006-12-05 | $8.41 | $8.41 | 583,200 | — | — |
| 2006-12-04 | $8.47 | $8.47 | 567,900 | — | — |
| 2006-12-01 | $8.38 | $8.38 | 581,200 | — | — |
| 2006-11-30 | $8.39 | $8.39 | 489,700 | — | — |
| 2006-11-29 | $8.47 | $8.47 | 673,700 | — | — |
| 2006-11-28 | $8.26 | $8.26 | 1,016,100 | — | — |
| 2006-11-27 | $7.92 | $7.92 | 946,000 | — | — |
| 2006-11-24 | $8.25 | $8.25 | 151,800 | — | — |
| 2006-11-22 | $8.15 | $8.15 | 290,100 | — | — |
| 2006-11-21 | $8.24 | $8.24 | 261,400 | — | — |
| 2006-11-20 | $8.11 | $8.11 | 291,700 | — | — |
| 2006-11-17 | $8.17 | $8.17 | 249,200 | — | — |
| 2006-11-16 | $8.13 | $8.13 | 535,800 | — | — |
| 2006-11-15 | $8.38 | $8.38 | 602,100 | — | — |
| 2006-11-14 | $8.24 | $8.24 | 516,300 | — | — |
| 2006-11-13 | $8.16 | $8.16 | 522,800 | — | — |
| 2006-11-10 | $8.23 | $8.23 | 534,000 | — | — |
| 2006-11-09 | $8.50 | $8.50 | 657,500 | — | — |
| 2006-11-08 | $8.44 | $8.44 | 558,200 | — | — |
| 2006-11-07 | $8.11 | $8.11 | 386,600 | — | — |
| 2006-11-06 | $8.32 | $8.32 | 442,200 | — | — |
| 2006-11-03 | $8.36 | $8.36 | 748,200 | — | — |
| 2006-11-02 | $7.85 | $7.85 | 484,200 | — | — |
| 2006-11-01 | $8.04 | $8.04 | 530,400 | — | — |
| 2006-10-31 | $8.29 | $8.29 | 392,200 | — | — |
| 2006-10-30 | $8.25 | $8.25 | 344,600 | — | — |
| 2006-10-27 | $8.27 | $8.27 | 371,500 | — | — |
| 2006-10-26 | $8.52 | $8.52 | 443,700 | — | — |
| 2006-10-25 | $8.54 | $8.54 | 401,200 | — | — |
| 2006-10-24 | $8.41 | $8.41 | 317,200 | — | — |
| 2006-10-23 | $8.14 | $8.14 | 456,600 | — | — |
| 2006-10-20 | $8.37 | $8.37 | 463,500 | — | — |
| 2006-10-19 | $8.63 | $8.63 | 492,100 | — | — |
| 2006-10-18 | $8.38 | $8.38 | 433,800 | — | — |
| 2006-10-17 | $8.55 | $8.55 | 771,600 | — | — |
| 2006-10-16 | $8.81 | $8.81 | 1,014,400 | — | — |
| 2006-10-13 | $8.33 | $8.33 | 1,073,500 | — | — |
| 2006-10-12 | $7.77 | $7.77 | 766,900 | — | — |
| 2006-10-11 | $7.33 | $7.33 | 619,400 | — | — |
| 2006-10-10 | $7.40 | $7.40 | 609,900 | — | — |
| 2006-10-09 | $7.19 | $7.19 | 535,900 | — | — |
| 2006-10-06 | $7.36 | $7.36 | 347,000 | — | — |
| 2006-10-05 | $7.43 | $7.43 | 536,300 | — | — |
| 2006-10-04 | $7.30 | $7.30 | 550,800 | — | — |
| 2006-10-03 | $6.99 | $6.99 | 900,100 | — | — |
| 2006-10-02 | $7.20 | $7.20 | 474,500 | — | — |
| 2006-09-29 | $7.18 | $7.18 | 733,100 | — | — |
| 2006-09-28 | $7.51 | $7.51 | 431,500 | — | — |
| 2006-09-27 | $7.43 | $7.43 | 506,700 | — | — |
| 2006-09-26 | $7.17 | $7.17 | 724,300 | — | — |
| 2006-09-25 | $6.98 | $6.98 | 789,900 | — | — |
| 2006-09-22 | $7.17 | $7.17 | 436,200 | — | — |
| 2006-09-21 | $7.26 | $7.26 | 351,500 | — | — |
| 2006-09-20 | $7.37 | $7.37 | 647,100 | — | — |
| 2006-09-19 | $7.29 | $7.29 | 804,000 | — | — |
| 2006-09-18 | $7.37 | $7.37 | 690,300 | — | — |
| 2006-09-15 | $7.10 | $7.10 | 1,027,400 | — | — |
| 2006-09-14 | $7.20 | $7.20 | 669,600 | — | — |
| 2006-09-13 | $7.44 | $7.44 | 1,015,600 | — | — |
| 2006-09-12 | $7.09 | $7.09 | 778,500 | — | — |
| 2006-09-11 | $7.20 | $7.20 | 2,265,300 | — | — |
| 2006-09-08 | $7.71 | $7.71 | 701,100 | — | — |
| 2006-09-07 | $8.05 | $8.05 | 779,700 | — | — |
| 2006-09-06 | $8.00 | $8.00 | 607,800 | — | — |
| 2006-09-05 | $8.20 | $8.20 | 850,800 | — | — |
| 2006-09-01 | $8.35 | $8.35 | 449,000 | — | — |
| 2006-08-31 | $8.22 | $8.22 | 508,300 | — | — |
| 2006-08-30 | $8.35 | $8.35 | 855,300 | — | — |
| 2006-08-29 | $8.58 | $8.58 | 2,364,900 | — | — |
| 2006-08-28 | $8.07 | $8.07 | 609,400 | — | — |
| 2006-08-25 | $8.16 | $8.16 | 484,100 | — | — |
| 2006-08-24 | $8.16 | $8.16 | 655,400 | — | — |
| 2006-08-23 | $8.00 | $8.00 | 1,379,300 | — | — |
| 2006-08-22 | $8.35 | $8.35 | 405,400 | — | — |
| 2006-08-21 | $8.25 | $8.25 | 668,900 | — | — |
| 2006-08-18 | $8.44 | $8.44 | 818,100 | — | — |
| 2006-08-17 | $8.50 | $8.50 | 926,600 | — | — |
| 2006-08-16 | $8.29 | $8.29 | 895,200 | — | — |
| 2006-08-15 | $8.32 | $8.32 | 958,300 | — | — |
| 2006-08-14 | $8.46 | $8.46 | 1,060,000 | — | — |
| 2006-08-11 | $8.88 | $8.88 | 314,300 | — | — |
| 2006-08-10 | $8.93 | $8.93 | 562,500 | — | — |
| 2006-08-09 | $8.83 | $8.83 | 755,200 | — | — |
| 2006-08-08 | $8.85 | $8.85 | 666,600 | — | — |
| 2006-08-07 | $9.15 | $9.15 | 482,700 | — | — |
| 2006-08-04 | $9.12 | $9.12 | 585,400 | — | — |
| 2006-08-03 | $9.15 | $9.15 | 642,700 | — | — |
| 2006-08-02 | $9.29 | $9.29 | 826,600 | — | — |
| 2006-08-01 | $9.07 | $9.07 | 954,100 | — | — |
| 2006-07-31 | $9.09 | $9.09 | 961,700 | — | — |
| 2006-07-28 | $9.24 | $9.24 | 771,200 | — | — |
| 2006-07-27 | $9.02 | $9.02 | 812,900 | — | — |
| 2006-07-26 | $9.19 | $9.19 | 1,125,600 | — | — |
| 2006-07-25 | $9.23 | $9.23 | 1,443,400 | — | — |
| 2006-07-24 | $8.61 | $8.61 | 1,035,600 | — | — |
| 2006-07-21 | $8.16 | $8.16 | 672,000 | — | — |
| 2006-07-20 | $8.33 | $8.33 | 852,500 | — | — |
| 2006-07-19 | $8.73 | $8.73 | 1,152,000 | — | — |
| 2006-07-18 | $8.36 | $8.36 | 1,242,900 | — | — |
| 2006-07-17 | $8.36 | $8.36 | 1,144,200 | — | — |
| 2006-07-14 | $8.87 | $8.87 | 900,900 | — | — |
| 2006-07-13 | $8.98 | $8.98 | 1,097,500 | — | — |
| 2006-07-12 | $8.93 | $8.93 | 838,400 | — | — |
| 2006-07-11 | $9.14 | $9.14 | 1,324,600 | — | — |
| 2006-07-10 | $9.04 | $9.04 | 1,533,600 | — | — |
| 2006-07-07 | $8.77 | $8.77 | 2,123,200 | — | — |
| 2006-07-06 | $8.62 | $8.62 | 3,207,100 | — | — |
| 2006-07-05 | $9.02 | $9.02 | 4,511,400 | — | — |
| 2006-07-03 | $10.10 | $10.10 | 1,389,400 | — | — |
| 2006-06-30 | $9.76 | $9.76 | 6,364,400 | — | — |
| 2006-06-29 | $10.00 | $10.00 | 3,534,300 | — | — |
| 2006-06-28 | $9.36 | $9.36 | 2,437,900 | — | — |
| 2006-06-27 | $8.72 | $8.72 | 1,268,000 | — | — |
| 2006-06-26 | $8.53 | $8.53 | 1,055,800 | — | — |
| 2006-06-23 | $8.50 | $8.50 | 1,882,100 | — | — |
| 2006-06-22 | $8.21 | $8.21 | 1,047,900 | — | — |
| 2006-06-21 | $7.91 | $7.91 | 873,100 | — | — |
| 2006-06-20 | $7.65 | $7.65 | 519,400 | — | — |
| 2006-06-19 | $7.50 | $7.50 | 616,500 | — | — |
| 2006-06-16 | $7.89 | $7.89 | 585,900 | — | — |
| 2006-06-15 | $7.85 | $7.85 | 1,009,700 | — | — |
| 2006-06-14 | $7.20 | $7.20 | 755,100 | — | — |
| 2006-06-13 | $6.97 | $6.97 | 1,525,900 | — | — |
| 2006-06-12 | $7.50 | $7.50 | 1,084,000 | — | — |
| 2006-06-09 | $8.05 | $8.05 | 730,200 | — | — |
| 2006-06-08 | $8.01 | $8.01 | 2,038,900 | — | — |
| 2006-06-07 | $8.08 | $8.08 | 1,852,100 | — | — |
| 2006-06-06 | $8.03 | $8.03 | 1,552,300 | — | — |
| 2006-06-05 | $8.01 | $8.01 | 2,450,200 | — | — |
| 2006-06-02 | $8.00 | $8.00 | 4,251,900 | — | — |
| 2006-06-01 | $7.23 | $7.23 | 767,900 | — | — |
| 2006-05-31 | $7.06 | $7.06 | 824,800 | — | — |
| 2006-05-30 | $7.11 | $7.11 | 1,211,400 | — | — |
| 2006-05-26 | $6.90 | $6.90 | 1,069,100 | — | — |
| 2006-05-25 | $6.33 | $6.33 | 1,236,900 | — | — |
| 2006-05-24 | $6.03 | $6.03 | 839,200 | — | — |
| 2006-05-23 | $6.15 | $6.15 | 1,516,700 | — | — |
| 2006-05-22 | $6.20 | $6.20 | 667,000 | — | — |
| 2006-05-19 | $6.34 | $6.34 | 876,100 | — | — |
| 2006-05-18 | $6.53 | $6.53 | 467,400 | — | — |
| 2006-05-17 | $6.85 | $6.85 | 445,800 | — | — |
| 2006-05-16 | $6.79 | $6.79 | 523,900 | — | — |
| 2006-05-15 | $6.60 | $6.60 | 1,039,600 | — | — |
| 2006-05-12 | $7.06 | $7.06 | 570,900 | — | — |
| 2006-05-11 | $7.50 | $7.50 | 500,700 | — | — |
| 2006-05-10 | $7.56 | $7.56 | 719,600 | — | — |
| 2006-05-09 | $7.42 | $7.42 | 1,211,800 | — | — |
| 2006-05-08 | $6.95 | $6.95 | 562,100 | — | — |
| 2006-05-05 | $7.03 | $7.03 | 633,000 | — | — |
| 2006-05-04 | $6.75 | $6.75 | 981,400 | — | — |
| 2006-05-03 | $6.94 | $6.94 | 580,300 | — | — |
| 2006-05-02 | $7.11 | $7.11 | 692,600 | — | — |
| 2006-05-01 | $7.21 | $7.21 | 357,500 | — | — |
| 2006-04-28 | $7.10 | $7.10 | 586,700 | — | — |
| 2006-04-27 | $7.04 | $7.04 | 1,246,600 | — | — |
| 2006-04-26 | $7.53 | $7.53 | 480,000 | — | — |
| 2006-04-25 | $7.48 | $7.48 | 782,700 | — | — |
| 2006-04-24 | $7.60 | $7.60 | 546,500 | — | — |
| 2006-04-21 | $7.78 | $7.78 | 551,500 | — | — |
| 2006-04-20 | $7.58 | $7.58 | 674,800 | — | — |
| 2006-04-19 | $7.65 | $7.65 | 823,300 | — | — |
| 2006-04-18 | $7.57 | $7.57 | 1,424,200 | — | — |
| 2006-04-17 | $7.49 | $7.49 | 665,800 | — | — |
| 2006-04-13 | $7.35 | $7.35 | 795,900 | — | — |
| 2006-04-12 | $7.39 | $7.39 | 567,400 | — | — |
| 2006-04-11 | $7.24 | $7.24 | 1,185,600 | — | — |
| 2006-04-10 | $7.49 | $7.49 | 1,130,700 | — | — |
| 2006-04-07 | $7.29 | $7.29 | 1,185,700 | — | — |
| 2006-04-06 | $7.20 | $7.20 | 1,354,400 | — | — |
| 2006-04-05 | $6.74 | $6.74 | 474,500 | — | — |
| 2006-04-04 | $6.74 | $6.74 | 398,600 | — | — |
| 2006-04-03 | $6.83 | $6.83 | 660,600 | — | — |
| 2006-03-31 | $6.66 | $6.66 | 695,800 | — | — |
| 2006-03-30 | $6.77 | $6.77 | 504,700 | — | — |
| 2006-03-29 | $6.94 | $6.94 | 545,800 | — | — |
| 2006-03-28 | $6.99 | $6.99 | 938,900 | — | — |
| 2006-03-27 | $6.67 | $6.67 | 334,600 | — | — |
| 2006-03-24 | $6.71 | $6.71 | 361,200 | — | — |
| 2006-03-23 | $6.79 | $6.79 | 561,800 | — | — |
| 2006-03-22 | $6.49 | $6.49 | 331,000 | — | — |
| 2006-03-21 | $6.40 | $6.40 | 386,400 | — | — |
| 2006-03-20 | $6.25 | $6.25 | 337,200 | — | — |
| 2006-03-17 | $6.32 | $6.32 | 257,500 | — | — |
| 2006-03-16 | $6.47 | $6.47 | 485,400 | — | — |
| 2006-03-15 | $6.34 | $6.34 | 280,900 | — | — |
| 2006-03-14 | $6.31 | $6.31 | 301,700 | — | — |
| 2006-03-13 | $6.29 | $6.29 | 488,800 | — | — |
| 2006-03-10 | $5.90 | $5.90 | 910,700 | — | — |
| 2006-03-09 | $6.20 | $6.20 | 1,085,200 | — | — |
| 2006-03-08 | $6.02 | $6.02 | 1,730,100 | — | — |
| 2006-03-07 | $6.70 | $6.70 | 646,800 | — | — |
| 2006-03-06 | $6.97 | $6.97 | 967,400 | — | — |
| 2006-03-03 | $7.10 | $7.10 | 912,600 | — | — |
| 2006-03-02 | $6.99 | $6.99 | 619,500 | — | — |
| 2006-03-01 | $6.80 | $6.80 | 780,600 | — | — |
| 2006-02-28 | $6.55 | $6.55 | 584,400 | — | — |
| 2006-02-27 | $6.46 | $6.46 | 375,100 | — | — |
| 2006-02-24 | $6.42 | $6.42 | 710,600 | — | — |
| 2006-02-23 | $6.42 | $6.42 | 519,100 | — | — |
| 2006-02-22 | $6.59 | $6.59 | 516,500 | — | — |
| 2006-02-21 | $6.75 | $6.75 | 838,100 | — | — |
| 2006-02-17 | $6.60 | $6.60 | 741,200 | — | — |
| 2006-02-16 | $6.60 | $6.60 | 755,400 | — | — |
| 2006-02-15 | $6.20 | $6.20 | 802,000 | — | — |
| 2006-02-14 | $6.18 | $6.18 | 906,900 | — | — |
| 2006-02-13 | $6.35 | $6.35 | 907,700 | — | — |
| 2006-02-10 | $6.32 | $6.32 | 1,314,400 | — | — |
| 2006-02-09 | $6.67 | $6.67 | 1,059,100 | — | — |
| 2006-02-08 | $6.70 | $6.70 | 2,315,900 | — | — |
| 2006-02-07 | $6.99 | $6.99 | 1,478,600 | — | — |
| 2006-02-06 | $7.30 | $7.30 | 2,252,500 | — | — |
| 2006-02-03 | $6.92 | $6.92 | 1,186,700 | — | — |
| 2006-02-02 | $6.40 | $6.40 | 1,252,200 | — | — |
| 2006-02-01 | $6.43 | $6.43 | 1,500,200 | — | — |
| 2006-01-31 | $6.10 | $6.10 | 1,021,200 | — | — |
| 2006-01-30 | $5.96 | $5.96 | 1,807,200 | — | — |
| 2006-01-27 | $5.95 | $5.95 | 1,490,800 | — | — |
| 2006-01-26 | $5.72 | $5.72 | 1,031,900 | — | — |
| 2006-01-25 | $5.64 | $5.64 | 1,889,800 | — | — |
| 2006-01-24 | $5.77 | $5.77 | 1,792,900 | — | — |
| 2006-01-23 | $5.69 | $5.69 | 2,422,900 | — | — |
| 2006-01-20 | $5.29 | $5.29 | 1,933,200 | — | — |
| 2006-01-19 | $4.99 | $4.99 | 847,000 | — | — |
| 2006-01-18 | $5.05 | $5.05 | 874,000 | — | — |
| 2006-01-17 | $5.16 | $5.16 | 1,567,200 | — | — |
| 2006-01-13 | $5.00 | $5.00 | 937,900 | — | — |
| 2006-01-12 | $4.74 | $4.74 | 1,093,800 | — | — |
| 2006-01-11 | $4.62 | $4.62 | 738,700 | — | — |
| 2006-01-10 | $4.63 | $4.63 | 681,300 | — | — |
| 2006-01-09 | $4.60 | $4.60 | 682,300 | — | — |
| 2006-01-06 | $4.53 | $4.53 | 406,500 | — | — |
| 2006-01-05 | $4.43 | $4.43 | 313,400 | — | — |
| 2006-01-04 | $4.47 | $4.47 | 481,800 | — | — |
| 2006-01-03 | $4.40 | $4.40 | 552,500 | — | — |