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
- 1992-09-11 to 2026-09-03
- 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 | $8.54 | $26.01 | 25,300 | — | — |
| 2006-12-28 | $8.45 | $25.73 | 1,900 | — | — |
| 2006-12-27 | $8.44 | $25.70 | 10,400 | — | — |
| 2006-12-26 | $8.46 | $25.76 | 12,500 | — | — |
| 2006-12-22 | $8.45 | $25.73 | 14,500 | — | — |
| 2006-12-21 | $8.43 | $25.67 | 51,000 | — | — |
| 2006-12-20 | $8.46 | $25.76 | 28,400 | — | — |
| 2006-12-19 | $8.45 | $25.73 | 33,200 | — | — |
| 2006-12-18 | $8.47 | $25.79 | 17,300 | — | — |
| 2006-12-15 | $8.46 | $25.76 | 21,100 | — | — |
| 2006-12-14 | $8.53 | $25.98 | 40,600 | — | — |
| 2006-12-13 | $8.47 | $25.79 | 25,100 | — | — |
| 2006-12-12 | $8.44 | $25.70 | 34,100 | — | — |
| 2006-12-11 | $8.24 | $25.09 | 26,400 | — | — |
| 2006-12-08 | $8.23 | $25.06 | 34,900 | — | — |
| 2006-12-07 | $8.15 | $24.82 | 35,900 | — | — |
| 2006-12-06 | $8.10 | $24.67 | 22,100 | — | — |
| 2006-12-05 | $8.11 | $24.70 | 26,600 | — | — |
| 2006-12-04 | $8.07 | $24.57 | 13,400 | — | — |
| 2006-12-01 | $8.03 | $24.45 | 14,800 | — | — |
| 2006-11-30 | $8.06 | $24.54 | 18,200 | — | — |
| 2006-11-29 | $8.01 | $24.39 | 23,600 | — | — |
| 2006-11-28 | $8.02 | $24.42 | 16,900 | — | — |
| 2006-11-27 | $8.07 | $24.57 | 23,800 | — | — |
| 2006-11-24 | $8.11 | $24.70 | 3,100 | — | — |
| 2006-11-22 | $8.10 | $24.67 | 75,200 | — | — |
| 2006-11-21 | $8.18 | $24.91 | 36,200 | — | — |
| 2006-11-20 | $8.01 | $24.39 | 71,700 | — | — |
| 2006-11-17 | $8.05 | $24.51 | 109,500 | — | — |
| 2006-11-16 | $8.13 | $24.76 | 148,400 | — | — |
| 2006-11-15 | $8.14 | $24.79 | 400,000 | — | — |
| 2006-11-14 | $8.00 | $24.36 | 7,100 | — | — |
| 2006-11-13 | $8.00 | $24.36 | 52,600 | — | — |
| 2006-11-10 | $7.98 | $24.30 | 54,300 | — | — |
| 2006-11-09 | $7.94 | $24.18 | 28,000 | — | — |
| 2006-11-08 | $8.01 | $24.39 | 15,700 | — | — |
| 2006-11-07 | $8.01 | $24.39 | 7,200 | — | — |
| 2006-11-06 | $8.04 | $24.48 | 27,300 | — | — |
| 2006-11-03 | $8.00 | $24.36 | 9,600 | — | — |
| 2006-11-02 | $8.10 | $24.29 | 4,400 | — | — |
| 2006-11-01 | $8.08 | $24.23 | 23,900 | — | — |
| 2006-10-31 | $8.11 | $24.32 | 13,600 | — | — |
| 2006-10-30 | $8.13 | $24.38 | 36,300 | — | — |
| 2006-10-27 | $8.00 | $23.99 | 34,100 | — | — |
| 2006-10-26 | $8.04 | $24.11 | 25,700 | — | — |
| 2006-10-25 | $7.91 | $23.72 | 40,700 | — | — |
| 2006-10-24 | $7.90 | $23.69 | 39,400 | — | — |
| 2006-10-23 | $7.92 | $23.75 | 57,200 | — | — |
| 2006-10-20 | $7.61 | $22.82 | 4,100 | — | — |
| 2006-10-19 | $7.58 | $22.73 | 11,100 | — | — |
| 2006-10-18 | $7.61 | $22.82 | 15,900 | — | — |
| 2006-10-17 | $7.65 | $22.94 | 16,400 | — | — |
| 2006-10-16 | $7.65 | $22.94 | 15,800 | — | — |
| 2006-10-13 | $7.64 | $22.91 | 19,200 | — | — |
| 2006-10-12 | $7.60 | $22.79 | 8,500 | — | — |
| 2006-10-11 | $7.51 | $22.52 | 4,500 | — | — |
| 2006-10-10 | $7.54 | $22.61 | 6,100 | — | — |
| 2006-10-09 | $7.55 | $22.64 | 9,700 | — | — |
| 2006-10-06 | $7.50 | $22.49 | 17,700 | — | — |
| 2006-10-05 | $7.51 | $22.52 | 9,600 | — | — |
| 2006-10-04 | $7.59 | $22.76 | 6,200 | — | — |
| 2006-10-03 | $7.56 | $22.67 | 9,500 | — | — |
| 2006-10-02 | $7.56 | $22.67 | 2,900 | — | — |
| 2006-09-29 | $7.56 | $22.67 | 9,800 | — | — |
| 2006-09-28 | $7.51 | $22.52 | 4,200 | — | — |
| 2006-09-27 | $7.55 | $22.64 | 12,600 | — | — |
| 2006-09-26 | $7.52 | $22.55 | 6,100 | — | — |
| 2006-09-25 | $7.52 | $22.55 | 8,100 | — | — |
| 2006-09-22 | $7.52 | $22.55 | 5,300 | — | — |
| 2006-09-21 | $7.60 | $22.79 | 8,100 | — | — |
| 2006-09-20 | $7.67 | $23.00 | 22,400 | — | — |
| 2006-09-19 | $7.45 | $22.34 | 4,100 | — | — |
| 2006-09-18 | $7.49 | $22.46 | 4,000 | — | — |
| 2006-09-15 | $7.42 | $22.25 | 11,700 | — | — |
| 2006-09-14 | $7.40 | $22.19 | 6,000 | — | — |
| 2006-09-13 | $7.40 | $22.19 | 13,500 | — | — |
| 2006-09-12 | $7.39 | $22.16 | 11,900 | — | — |
| 2006-09-11 | $7.39 | $22.16 | 4,200 | — | — |
| 2006-09-08 | $7.39 | $22.16 | 7,900 | — | — |
| 2006-09-07 | $7.38 | $22.13 | 25,600 | — | — |
| 2006-09-06 | $7.35 | $22.04 | 400 | — | — |
| 2006-09-05 | $7.38 | $22.13 | 11,400 | — | — |
| 2006-09-01 | $7.31 | $21.92 | 24,900 | — | — |
| 2006-08-31 | $7.29 | $21.86 | 7,300 | — | — |
| 2006-08-30 | $7.28 | $21.83 | 8,400 | — | — |
| 2006-08-29 | $7.28 | $21.83 | 10,600 | — | — |
| 2006-08-28 | $7.28 | $21.83 | 11,700 | — | — |
| 2006-08-25 | $7.29 | $21.86 | 22,800 | — | — |
| 2006-08-24 | $7.25 | $21.74 | 14,200 | — | — |
| 2006-08-23 | $7.22 | $21.65 | 9,100 | — | — |
| 2006-08-22 | $7.23 | $21.68 | 13,300 | — | — |
| 2006-08-21 | $7.21 | $21.62 | 5,700 | — | — |
| 2006-08-18 | $7.19 | $21.56 | 7,600 | — | — |
| 2006-08-17 | $7.19 | $21.56 | 7,900 | — | — |
| 2006-08-16 | $7.19 | $21.56 | 9,800 | — | — |
| 2006-08-15 | $7.15 | $21.44 | 8,800 | — | — |
| 2006-08-14 | $7.08 | $21.23 | 9,900 | — | — |
| 2006-08-11 | $6.97 | $20.90 | 7,300 | — | — |
| 2006-08-10 | $7.08 | $21.23 | 7,400 | — | — |
| 2006-08-09 | $7.08 | $21.23 | 1,500 | — | — |
| 2006-08-08 | $7.06 | $21.17 | 1,400 | — | — |
| 2006-08-07 | $7.05 | $21.14 | 4,800 | — | — |
| 2006-08-04 | $7.09 | $21.26 | 5,000 | — | — |
| 2006-08-03 | $7.02 | $21.05 | 7,700 | — | — |
| 2006-08-02 | $7.00 | $20.99 | 2,600 | — | — |
| 2006-08-01 | $7.00 | $20.99 | 4,600 | — | — |
| 2006-07-31 | $7.02 | $21.05 | 2,200 | — | — |
| 2006-07-28 | $7.02 | $21.05 | 4,400 | — | — |
| 2006-07-27 | $7.03 | $21.08 | 9,500 | — | — |
| 2006-07-26 | $7.03 | $21.08 | 5,100 | — | — |
| 2006-07-25 | $7.03 | $21.08 | 2,100 | — | — |
| 2006-07-24 | $7.14 | $21.41 | 24,300 | — | — |
| 2006-07-21 | $7.08 | $21.23 | 2,200 | — | — |
| 2006-07-20 | $7.08 | $21.23 | 19,900 | — | — |
| 2006-07-19 | $7.10 | $21.29 | 12,700 | — | — |
| 2006-07-18 | $7.02 | $21.05 | 10,700 | — | — |
| 2006-07-17 | $6.94 | $20.81 | 4,100 | — | — |
| 2006-07-14 | $6.99 | $20.96 | 4,300 | — | — |
| 2006-07-13 | $7.00 | $20.99 | 2,100 | — | — |
| 2006-07-12 | $7.11 | $21.32 | 3,700 | — | — |
| 2006-07-11 | $7.16 | $21.47 | 3,500 | — | — |
| 2006-07-10 | $7.20 | $21.59 | 3,400 | — | — |
| 2006-07-07 | $7.22 | $21.65 | 12,500 | — | — |
| 2006-07-06 | $7.20 | $21.59 | 7,700 | — | — |
| 2006-07-05 | $7.15 | $21.44 | 4,400 | — | — |
| 2006-07-03 | $7.15 | $21.44 | 6,600 | — | — |
| 2006-06-30 | $7.18 | $21.53 | 5,300 | — | — |
| 2006-06-29 | $7.01 | $21.02 | 8,300 | — | — |
| 2006-06-28 | $7.02 | $21.05 | 21,500 | — | — |
| 2006-06-27 | $7.20 | $21.59 | 3,700 | — | — |
| 2006-06-26 | $7.29 | $21.86 | 13,800 | — | — |
| 2006-06-23 | $7.17 | $21.50 | 36,600 | — | — |
| 2006-06-22 | $7.16 | $21.47 | 12,200 | — | — |
| 2006-06-21 | $7.29 | $21.86 | 11,600 | — | — |
| 2006-06-20 | $7.18 | $21.53 | 16,400 | — | — |
| 2006-06-19 | $7.32 | $21.95 | 5,500 | — | — |
| 2006-06-16 | $7.38 | $22.13 | 1,200 | — | — |
| 2006-06-15 | $7.34 | $22.01 | 7,400 | — | — |
| 2006-06-14 | $7.25 | $21.74 | 19,900 | — | — |
| 2006-06-13 | $7.37 | $22.10 | 3,600 | — | — |
| 2006-06-12 | $7.40 | $22.19 | 20,300 | — | — |
| 2006-06-09 | $7.42 | $22.25 | 4,000 | — | — |
| 2006-06-08 | $7.45 | $22.34 | 6,600 | — | — |
| 2006-06-07 | $7.38 | $22.13 | 11,500 | — | — |
| 2006-06-06 | $7.38 | $22.13 | 9,200 | — | — |
| 2006-06-05 | $7.45 | $22.34 | 11,500 | — | — |
| 2006-06-02 | $7.43 | $22.28 | 4,300 | — | — |
| 2006-06-01 | $7.42 | $22.25 | 8,800 | — | — |
| 2006-05-31 | $7.33 | $21.98 | 9,800 | — | — |
| 2006-05-30 | $7.29 | $21.86 | 7,700 | — | — |
| 2006-05-26 | $7.43 | $22.28 | 22,000 | — | — |
| 2006-05-25 | $7.40 | $22.19 | 5,600 | — | — |
| 2006-05-24 | $7.37 | $22.10 | 4,300 | — | — |
| 2006-05-23 | $7.38 | $22.13 | 11,200 | — | — |
| 2006-05-22 | $7.29 | $21.86 | 16,300 | — | — |
| 2006-05-19 | $7.33 | $21.98 | 15,900 | — | — |
| 2006-05-18 | $7.42 | $22.25 | 11,400 | — | — |
| 2006-05-17 | $7.43 | $22.28 | 17,400 | — | — |
| 2006-05-16 | $7.50 | $22.49 | 39,300 | — | — |
| 2006-05-15 | $7.50 | $22.49 | 20,000 | — | — |
| 2006-05-12 | $7.57 | $22.70 | 11,400 | — | — |
| 2006-05-11 | $7.54 | $22.61 | 1,500 | — | — |
| 2006-05-10 | $7.63 | $22.88 | 19,700 | — | — |
| 2006-05-09 | $7.53 | $22.58 | 19,100 | — | — |
| 2006-05-08 | $7.54 | $22.61 | 53,200 | — | — |
| 2006-05-05 | $7.42 | $22.25 | 33,300 | — | — |
| 2006-05-04 | $7.39 | $22.16 | 15,600 | — | — |
| 2006-05-03 | $7.47 | $22.40 | 13,800 | — | — |
| 2006-05-02 | $7.55 | $22.64 | 13,400 | — | — |
| 2006-05-01 | $7.56 | $22.67 | 26,600 | — | — |
| 2006-04-28 | $7.57 | $22.70 | 38,700 | — | — |
| 2006-04-27 | $7.53 | $22.58 | 44,300 | — | — |
| 2006-04-26 | $7.65 | $22.94 | 7,900 | — | — |
| 2006-04-25 | $7.67 | $23.00 | 30,400 | — | — |
| 2006-04-24 | $7.77 | $23.30 | 50,700 | — | — |
| 2006-04-21 | $7.71 | $23.12 | 31,200 | — | — |
| 2006-04-20 | $7.75 | $23.24 | 31,500 | — | — |
| 2006-04-19 | $7.77 | $23.30 | 30,700 | — | — |
| 2006-04-18 | $7.88 | $23.63 | 26,700 | — | — |
| 2006-04-17 | $7.82 | $23.45 | 4,200 | — | — |
| 2006-04-13 | $7.90 | $23.69 | 5,100 | — | — |
| 2006-04-12 | $7.91 | $23.72 | 3,700 | — | — |
| 2006-04-11 | $7.88 | $23.63 | 22,200 | — | — |
| 2006-04-10 | $7.98 | $23.93 | 16,700 | — | — |
| 2006-04-07 | $7.79 | $23.36 | 25,700 | — | — |
| 2006-04-06 | $7.79 | $23.36 | 13,800 | — | — |
| 2006-04-05 | $7.74 | $23.21 | 13,400 | — | — |
| 2006-04-04 | $7.66 | $22.97 | 27,400 | — | — |
| 2006-04-03 | $7.73 | $23.18 | 24,400 | — | — |
| 2006-03-31 | $7.75 | $23.24 | 15,500 | — | — |
| 2006-03-30 | $7.73 | $23.18 | 78,400 | — | — |
| 2006-03-29 | $7.48 | $22.43 | 19,900 | — | — |
| 2006-03-28 | $7.49 | $22.46 | 9,400 | — | — |
| 2006-03-27 | $7.58 | $22.73 | 13,300 | — | — |
| 2006-03-24 | $7.49 | $22.46 | 37,900 | — | — |
| 2006-03-23 | $7.50 | $22.49 | 29,700 | — | — |
| 2006-03-22 | $7.54 | $22.61 | 44,300 | — | — |
| 2006-03-21 | $7.64 | $22.91 | 12,000 | — | — |
| 2006-03-20 | $7.60 | $22.79 | 40,700 | — | — |
| 2006-03-17 | $7.70 | $23.09 | 22,600 | — | — |
| 2006-03-16 | $7.71 | $23.12 | 25,800 | — | — |
| 2006-03-15 | $7.60 | $22.79 | 33,100 | — | — |
| 2006-03-14 | $7.70 | $23.09 | 59,300 | — | — |
| 2006-03-13 | $7.85 | $23.54 | 101,900 | — | — |
| 2006-03-10 | $7.44 | $22.31 | 13,600 | — | — |
| 2006-03-09 | $7.42 | $22.25 | 9,900 | — | — |
| 2006-03-08 | $7.42 | $22.25 | 5,200 | — | — |
| 2006-03-07 | $7.44 | $22.31 | 3,300 | — | — |
| 2006-03-06 | $7.45 | $22.34 | 14,500 | — | — |
| 2006-03-03 | $7.47 | $22.40 | 12,000 | — | — |
| 2006-03-02 | $7.49 | $22.46 | 9,900 | — | — |
| 2006-03-01 | $7.48 | $22.43 | 10,600 | — | — |
| 2006-02-28 | $7.43 | $22.28 | 13,600 | — | — |
| 2006-02-27 | $7.42 | $22.25 | 17,700 | — | — |
| 2006-02-24 | $7.46 | $22.37 | 17,400 | — | — |
| 2006-02-23 | $7.43 | $22.28 | 3,900 | — | — |
| 2006-02-22 | $7.47 | $22.40 | 10,200 | — | — |
| 2006-02-21 | $7.48 | $22.43 | 12,100 | — | — |
| 2006-02-17 | $7.45 | $22.34 | 40,900 | — | — |
| 2006-02-16 | $7.53 | $22.58 | 38,300 | — | — |
| 2006-02-15 | $7.52 | $22.55 | 42,000 | — | — |
| 2006-02-14 | $7.50 | $22.49 | 31,600 | — | — |
| 2006-02-13 | $7.50 | $22.49 | 48,800 | — | — |
| 2006-02-10 | $7.85 | $23.54 | 34,500 | — | — |
| 2006-02-09 | $8.05 | $24.14 | 89,700 | — | — |
| 2006-02-08 | $10.46 | $23.87 | 119,000 | — | — |
| 2006-02-07 | $10.23 | $23.34 | 44,300 | — | — |
| 2006-02-06 | $10.31 | $23.52 | 58,900 | — | — |
| 2006-02-03 | $10.24 | $23.36 | 136,600 | — | — |
| 2006-02-02 | $9.51 | $21.70 | 7,600 | — | — |
| 2006-02-01 | $9.49 | $21.65 | 1,500 | — | — |
| 2006-01-31 | $9.48 | $21.63 | 53,900 | — | — |
| 2006-01-30 | $9.65 | $22.02 | 17,400 | — | — |
| 2006-01-27 | $9.68 | $22.09 | 20,600 | — | — |
| 2006-01-26 | $9.50 | $21.68 | 42,400 | — | — |
| 2006-01-25 | $9.75 | $22.25 | 50,600 | — | — |
| 2006-01-24 | $9.01 | $20.56 | 12,400 | — | — |
| 2006-01-23 | $9.02 | $20.58 | 11,100 | — | — |
| 2006-01-20 | $8.99 | $20.51 | 8,900 | — | — |
| 2006-01-19 | $9.08 | $20.72 | 7,600 | — | — |
| 2006-01-18 | $9.10 | $20.76 | 7,000 | — | — |
| 2006-01-17 | $9.06 | $20.67 | 400 | — | — |
| 2006-01-13 | $9.04 | $20.63 | 11,800 | — | — |
| 2006-01-12 | $9.06 | $20.67 | 8,600 | — | — |
| 2006-01-11 | $9.04 | $20.63 | 11,300 | — | — |
| 2006-01-10 | $9.04 | $20.63 | 11,700 | — | — |
| 2006-01-09 | $9.03 | $20.60 | 43,700 | — | — |
| 2006-01-06 | $9.02 | $20.58 | 39,300 | — | — |
| 2006-01-05 | $8.95 | $20.42 | 13,300 | — | — |
| 2006-01-04 | $9.00 | $20.53 | 5,700 | — | — |
| 2006-01-03 | $9.00 | $20.53 | 7,100 | — | — |