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
- 2000-08-02 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 | $8.22 | $8.22 | 404,000 | — | — |
| 2006-12-28 | $8.34 | $8.34 | 208,900 | — | — |
| 2006-12-27 | $8.31 | $8.31 | 228,900 | — | — |
| 2006-12-26 | $8.26 | $8.26 | 139,600 | — | — |
| 2006-12-22 | $8.14 | $8.14 | 148,600 | — | — |
| 2006-12-21 | $8.15 | $8.15 | 260,400 | — | — |
| 2006-12-20 | $8.14 | $8.14 | 258,800 | — | — |
| 2006-12-19 | $8.04 | $8.04 | 140,500 | — | — |
| 2006-12-18 | $8.00 | $8.00 | 260,500 | — | — |
| 2006-12-15 | $7.98 | $7.98 | 347,900 | — | — |
| 2006-12-14 | $7.91 | $7.91 | 253,300 | — | — |
| 2006-12-13 | $7.94 | $7.94 | 366,500 | — | — |
| 2006-12-12 | $7.87 | $7.87 | 200,200 | — | — |
| 2006-12-11 | $7.94 | $7.94 | 495,100 | — | — |
| 2006-12-08 | $7.78 | $7.78 | 591,700 | — | — |
| 2006-12-07 | $7.62 | $7.62 | 391,000 | — | — |
| 2006-12-06 | $7.45 | $7.45 | 230,800 | — | — |
| 2006-12-05 | $7.55 | $7.55 | 250,700 | — | — |
| 2006-12-04 | $7.57 | $7.57 | 366,700 | — | — |
| 2006-12-01 | $7.37 | $7.37 | 266,800 | — | — |
| 2006-11-30 | $7.16 | $7.16 | 304,600 | — | — |
| 2006-11-29 | $7.14 | $7.14 | 350,800 | — | — |
| 2006-11-28 | $7.16 | $7.16 | 387,300 | — | — |
| 2006-11-27 | $7.28 | $7.28 | 278,000 | — | — |
| 2006-11-24 | $7.39 | $7.39 | 151,500 | — | — |
| 2006-11-22 | $7.44 | $7.44 | 356,500 | — | — |
| 2006-11-21 | $7.41 | $7.41 | 253,900 | — | — |
| 2006-11-20 | $7.41 | $7.41 | 334,800 | — | — |
| 2006-11-17 | $7.40 | $7.40 | 325,600 | — | — |
| 2006-11-16 | $7.43 | $7.43 | 597,500 | — | — |
| 2006-11-15 | $7.32 | $7.32 | 291,400 | — | — |
| 2006-11-14 | $7.29 | $7.29 | 282,800 | — | — |
| 2006-11-13 | $7.21 | $7.21 | 204,100 | — | — |
| 2006-11-10 | $7.18 | $7.18 | 392,200 | — | — |
| 2006-11-09 | $7.17 | $7.17 | 349,500 | — | — |
| 2006-11-08 | $7.16 | $7.16 | 703,000 | — | — |
| 2006-11-07 | $7.00 | $7.00 | 206,700 | — | — |
| 2006-11-06 | $7.20 | $7.20 | 177,500 | — | — |
| 2006-11-03 | $7.17 | $7.17 | 182,000 | — | — |
| 2006-11-02 | $7.13 | $7.13 | 206,600 | — | — |
| 2006-11-01 | $7.00 | $7.00 | 247,600 | — | — |
| 2006-10-31 | $7.34 | $7.34 | 119,100 | — | — |
| 2006-10-30 | $7.49 | $7.49 | 208,400 | — | — |
| 2006-10-27 | $7.28 | $7.28 | 187,500 | — | — |
| 2006-10-26 | $7.47 | $7.47 | 311,100 | — | — |
| 2006-10-25 | $7.31 | $7.31 | 124,600 | — | — |
| 2006-10-24 | $7.30 | $7.30 | 68,600 | — | — |
| 2006-10-23 | $7.32 | $7.32 | 76,400 | — | — |
| 2006-10-20 | $7.36 | $7.36 | 169,000 | — | — |
| 2006-10-19 | $7.40 | $7.40 | 129,800 | — | — |
| 2006-10-18 | $7.38 | $7.38 | 116,100 | — | — |
| 2006-10-17 | $7.40 | $7.40 | 120,300 | — | — |
| 2006-10-16 | $7.40 | $7.40 | 158,800 | — | — |
| 2006-10-13 | $7.44 | $7.44 | 323,300 | — | — |
| 2006-10-12 | $7.45 | $7.45 | 237,100 | — | — |
| 2006-10-11 | $7.32 | $7.32 | 124,800 | — | — |
| 2006-10-10 | $7.39 | $7.39 | 179,500 | — | — |
| 2006-10-09 | $7.39 | $7.39 | 309,900 | — | — |
| 2006-10-06 | $7.39 | $7.39 | 509,800 | — | — |
| 2006-10-05 | $7.39 | $7.39 | 212,200 | — | — |
| 2006-10-04 | $7.31 | $7.31 | 329,500 | — | — |
| 2006-10-03 | $7.30 | $7.30 | 366,700 | — | — |
| 2006-10-02 | $7.26 | $7.26 | 379,800 | — | — |
| 2006-09-29 | $7.44 | $7.44 | 261,200 | — | — |
| 2006-09-28 | $7.45 | $7.45 | 212,900 | — | — |
| 2006-09-27 | $7.48 | $7.48 | 224,500 | — | — |
| 2006-09-26 | $7.50 | $7.50 | 291,200 | — | — |
| 2006-09-25 | $7.54 | $7.54 | 119,900 | — | — |
| 2006-09-22 | $7.41 | $7.41 | 216,500 | — | — |
| 2006-09-21 | $7.44 | $7.44 | 243,400 | — | — |
| 2006-09-20 | $7.49 | $7.49 | 389,400 | — | — |
| 2006-09-19 | $7.39 | $7.39 | 385,800 | — | — |
| 2006-09-18 | $7.45 | $7.45 | 249,000 | — | — |
| 2006-09-15 | $7.49 | $7.49 | 390,300 | — | — |
| 2006-09-14 | $7.69 | $7.69 | 77,700 | — | — |
| 2006-09-13 | $7.63 | $7.63 | 150,600 | — | — |
| 2006-09-12 | $7.72 | $7.72 | 426,800 | — | — |
| 2006-09-11 | $7.42 | $7.42 | 148,000 | — | — |
| 2006-09-08 | $7.43 | $7.43 | 232,700 | — | — |
| 2006-09-07 | $7.41 | $7.41 | 123,600 | — | — |
| 2006-09-06 | $7.44 | $7.44 | 323,100 | — | — |
| 2006-09-05 | $7.53 | $7.53 | 264,700 | — | — |
| 2006-09-01 | $7.49 | $7.49 | 124,300 | — | — |
| 2006-08-31 | $7.43 | $7.43 | 238,000 | — | — |
| 2006-08-30 | $7.40 | $7.40 | 374,900 | — | — |
| 2006-08-29 | $7.17 | $7.17 | 213,400 | — | — |
| 2006-08-28 | $7.03 | $7.03 | 203,400 | — | — |
| 2006-08-25 | $6.95 | $6.95 | 123,300 | — | — |
| 2006-08-24 | $6.88 | $6.88 | 779,000 | — | — |
| 2006-08-23 | $6.73 | $6.73 | 218,500 | — | — |
| 2006-08-22 | $6.96 | $6.96 | 134,700 | — | — |
| 2006-08-21 | $6.93 | $6.93 | 219,400 | — | — |
| 2006-08-18 | $6.95 | $6.95 | 1,393,600 | — | — |
| 2006-08-17 | $6.98 | $6.98 | 111,900 | — | — |
| 2006-08-16 | $6.89 | $6.89 | 344,100 | — | — |
| 2006-08-15 | $7.00 | $7.00 | 255,800 | — | — |
| 2006-08-14 | $6.89 | $6.89 | 184,700 | — | — |
| 2006-08-11 | $6.81 | $6.81 | 144,600 | — | — |
| 2006-08-10 | $6.81 | $6.81 | 250,900 | — | — |
| 2006-08-09 | $6.71 | $6.71 | 411,500 | — | — |
| 2006-08-08 | $7.08 | $7.08 | 257,500 | — | — |
| 2006-08-07 | $7.36 | $7.36 | 303,700 | — | — |
| 2006-08-04 | $7.48 | $7.48 | 217,500 | — | — |
| 2006-08-03 | $7.62 | $7.62 | 499,400 | — | — |
| 2006-08-02 | $7.59 | $7.59 | 328,800 | — | — |
| 2006-08-01 | $7.60 | $7.60 | 389,600 | — | — |
| 2006-07-31 | $7.78 | $7.78 | 201,500 | — | — |
| 2006-07-28 | $7.88 | $7.88 | 116,100 | — | — |
| 2006-07-27 | $7.71 | $7.71 | 156,200 | — | — |
| 2006-07-26 | $7.88 | $7.88 | 237,100 | — | — |
| 2006-07-25 | $8.29 | $8.29 | 127,900 | — | — |
| 2006-07-24 | $8.10 | $8.10 | 324,600 | — | — |
| 2006-07-21 | $7.68 | $7.68 | 174,800 | — | — |
| 2006-07-20 | $7.83 | $7.83 | 165,800 | — | — |
| 2006-07-19 | $8.10 | $8.10 | 294,900 | — | — |
| 2006-07-18 | $8.03 | $8.03 | 150,600 | — | — |
| 2006-07-17 | $7.97 | $7.97 | 111,300 | — | — |
| 2006-07-14 | $7.94 | $7.94 | 162,100 | — | — |
| 2006-07-13 | $8.00 | $8.00 | 177,700 | — | — |
| 2006-07-12 | $8.23 | $8.23 | 135,500 | — | — |
| 2006-07-11 | $8.44 | $8.44 | 159,000 | — | — |
| 2006-07-10 | $8.25 | $8.25 | 156,200 | — | — |
| 2006-07-07 | $8.08 | $8.08 | 213,500 | — | — |
| 2006-07-06 | $8.36 | $8.36 | 143,000 | — | — |
| 2006-07-05 | $8.48 | $8.48 | 157,300 | — | — |
| 2006-07-03 | $8.52 | $8.52 | 135,600 | — | — |
| 2006-06-30 | $8.57 | $8.57 | 438,600 | — | — |
| 2006-06-29 | $8.44 | $8.44 | 245,200 | — | — |
| 2006-06-28 | $8.06 | $8.06 | 186,800 | — | — |
| 2006-06-27 | $7.97 | $7.97 | 284,200 | — | — |
| 2006-06-26 | $8.05 | $8.05 | 228,300 | — | — |
| 2006-06-23 | $7.94 | $7.94 | 183,300 | — | — |
| 2006-06-22 | $7.98 | $7.98 | 189,500 | — | — |
| 2006-06-21 | $8.11 | $8.11 | 143,500 | — | — |
| 2006-06-20 | $8.13 | $8.13 | 164,500 | — | — |
| 2006-06-19 | $8.24 | $8.24 | 373,300 | — | — |
| 2006-06-16 | $8.12 | $8.12 | 952,000 | — | — |
| 2006-06-15 | $8.31 | $8.31 | 307,000 | — | — |
| 2006-06-14 | $7.81 | $7.81 | 168,500 | — | — |
| 2006-06-13 | $7.74 | $7.74 | 560,100 | — | — |
| 2006-06-12 | $7.64 | $7.64 | 211,100 | — | — |
| 2006-06-09 | $8.02 | $8.02 | 148,700 | — | — |
| 2006-06-08 | $7.94 | $7.94 | 330,100 | — | — |
| 2006-06-07 | $7.96 | $7.96 | 209,800 | — | — |
| 2006-06-06 | $8.02 | $8.02 | 379,500 | — | — |
| 2006-06-05 | $8.03 | $8.03 | 376,100 | — | — |
| 2006-06-02 | $8.21 | $8.21 | 283,600 | — | — |
| 2006-06-01 | $8.09 | $8.09 | 204,100 | — | — |
| 2006-05-31 | $7.86 | $7.86 | 184,700 | — | — |
| 2006-05-30 | $7.76 | $7.76 | 264,500 | — | — |
| 2006-05-26 | $7.91 | $7.91 | 191,700 | — | — |
| 2006-05-25 | $8.05 | $8.05 | 175,200 | — | — |
| 2006-05-24 | $7.96 | $7.96 | 341,600 | — | — |
| 2006-05-23 | $7.72 | $7.72 | 227,600 | — | — |
| 2006-05-22 | $7.85 | $7.85 | 251,600 | — | — |
| 2006-05-19 | $8.04 | $8.04 | 206,800 | — | — |
| 2006-05-18 | $7.99 | $7.99 | 189,900 | — | — |
| 2006-05-17 | $8.14 | $8.14 | 361,000 | — | — |
| 2006-05-16 | $8.64 | $8.64 | 408,100 | — | — |
| 2006-05-15 | $8.42 | $8.42 | 486,900 | — | — |
| 2006-05-12 | $8.50 | $8.50 | 281,300 | — | — |
| 2006-05-11 | $8.51 | $8.51 | 282,000 | — | — |
| 2006-05-10 | $8.78 | $8.78 | 328,600 | — | — |
| 2006-05-09 | $8.81 | $8.81 | 430,400 | — | — |
| 2006-05-08 | $8.99 | $8.99 | 307,200 | — | — |
| 2006-05-05 | $8.77 | $8.77 | 645,100 | — | — |
| 2006-05-04 | $8.59 | $8.59 | 325,600 | — | — |
| 2006-05-03 | $8.50 | $8.50 | 681,800 | — | — |
| 2006-05-02 | $8.49 | $8.49 | 469,000 | — | — |
| 2006-05-01 | $8.23 | $8.23 | 515,800 | — | — |
| 2006-04-28 | $8.38 | $8.38 | 244,600 | — | — |
| 2006-04-27 | $8.23 | $8.23 | 305,500 | — | — |
| 2006-04-26 | $8.31 | $8.31 | 84,500 | — | — |
| 2006-04-25 | $8.23 | $8.23 | 218,700 | — | — |
| 2006-04-24 | $8.24 | $8.24 | 321,600 | — | — |
| 2006-04-21 | $8.36 | $8.36 | 289,500 | — | — |
| 2006-04-20 | $8.49 | $8.49 | 410,100 | — | — |
| 2006-04-19 | $8.48 | $8.48 | 267,800 | — | — |
| 2006-04-18 | $8.50 | $8.50 | 709,200 | — | — |
| 2006-04-17 | $8.51 | $8.51 | 273,100 | — | — |
| 2006-04-13 | $8.49 | $8.49 | 220,900 | — | — |
| 2006-04-12 | $8.52 | $8.52 | 316,800 | — | — |
| 2006-04-11 | $8.50 | $8.50 | 328,800 | — | — |
| 2006-04-10 | $8.80 | $8.80 | 273,800 | — | — |
| 2006-04-07 | $8.80 | $8.80 | 205,300 | — | — |
| 2006-04-06 | $8.99 | $8.99 | 255,900 | — | — |
| 2006-04-05 | $9.09 | $9.09 | 329,400 | — | — |
| 2006-04-04 | $9.06 | $9.06 | 535,400 | — | — |
| 2006-04-03 | $8.88 | $8.88 | 532,300 | — | — |
| 2006-03-31 | $9.16 | $9.16 | 1,123,700 | — | — |
| 2006-03-30 | $8.77 | $8.77 | 1,174,300 | — | — |
| 2006-03-29 | $8.63 | $8.63 | 1,268,900 | — | — |
| 2006-03-28 | $8.31 | $8.31 | 711,200 | — | — |
| 2006-03-27 | $8.31 | $8.31 | 341,400 | — | — |
| 2006-03-24 | $8.25 | $8.25 | 172,000 | — | — |
| 2006-03-23 | $8.19 | $8.19 | 548,700 | — | — |
| 2006-03-22 | $8.11 | $8.11 | 701,100 | — | — |
| 2006-03-21 | $8.05 | $8.05 | 476,500 | — | — |
| 2006-03-20 | $8.01 | $8.01 | 229,500 | — | — |
| 2006-03-17 | $7.87 | $7.87 | 606,500 | — | — |
| 2006-03-16 | $7.80 | $7.80 | 140,100 | — | — |
| 2006-03-15 | $7.87 | $7.87 | 227,900 | — | — |
| 2006-03-14 | $7.77 | $7.77 | 226,200 | — | — |
| 2006-03-13 | $7.74 | $7.74 | 259,500 | — | — |
| 2006-03-10 | $7.80 | $7.80 | 260,700 | — | — |
| 2006-03-09 | $7.60 | $7.60 | 281,000 | — | — |
| 2006-03-08 | $7.65 | $7.65 | 177,600 | — | — |
| 2006-03-07 | $7.63 | $7.63 | 192,800 | — | — |
| 2006-03-06 | $7.75 | $7.75 | 429,700 | — | — |
| 2006-03-03 | $7.71 | $7.71 | 458,900 | — | — |
| 2006-03-02 | $7.70 | $7.70 | 1,110,600 | — | — |
| 2006-03-01 | $7.50 | $7.50 | 440,600 | — | — |
| 2006-02-28 | $7.43 | $7.43 | 279,100 | — | — |
| 2006-02-27 | $7.50 | $7.50 | 501,000 | — | — |
| 2006-02-24 | $7.40 | $7.40 | 847,400 | — | — |
| 2006-02-23 | $7.10 | $7.10 | 240,800 | — | — |
| 2006-02-22 | $7.20 | $7.20 | 249,900 | — | — |
| 2006-02-21 | $7.09 | $7.09 | 213,300 | — | — |
| 2006-02-17 | $7.22 | $7.22 | 108,900 | — | — |
| 2006-02-16 | $7.25 | $7.25 | 203,000 | — | — |
| 2006-02-15 | $7.25 | $7.25 | 133,600 | — | — |
| 2006-02-14 | $7.24 | $7.24 | 164,400 | — | — |
| 2006-02-13 | $7.15 | $7.15 | 129,000 | — | — |
| 2006-02-10 | $7.28 | $7.28 | 508,600 | — | — |
| 2006-02-09 | $7.26 | $7.26 | 720,000 | — | — |
| 2006-02-08 | $6.92 | $6.92 | 395,000 | — | — |
| 2006-02-07 | $6.83 | $6.83 | 247,300 | — | — |
| 2006-02-06 | $6.98 | $6.98 | 119,400 | — | — |
| 2006-02-03 | $7.00 | $7.00 | 209,000 | — | — |
| 2006-02-02 | $7.01 | $7.01 | 273,700 | — | — |
| 2006-02-01 | $7.29 | $7.29 | 150,500 | — | — |
| 2006-01-31 | $7.10 | $7.10 | 169,800 | — | — |
| 2006-01-30 | $7.09 | $7.09 | 116,100 | — | — |
| 2006-01-27 | $7.10 | $7.10 | 229,000 | — | — |
| 2006-01-26 | $7.16 | $7.16 | 225,500 | — | — |
| 2006-01-25 | $7.18 | $7.18 | 206,100 | — | — |
| 2006-01-24 | $7.30 | $7.30 | 440,600 | — | — |
| 2006-01-23 | $7.24 | $7.24 | 237,200 | — | — |
| 2006-01-20 | $7.20 | $7.20 | 304,600 | — | — |
| 2006-01-19 | $7.25 | $7.25 | 157,900 | — | — |
| 2006-01-18 | $7.13 | $7.13 | 128,300 | — | — |
| 2006-01-17 | $7.06 | $7.06 | 147,900 | — | — |
| 2006-01-13 | $7.14 | $7.14 | 120,900 | — | — |
| 2006-01-12 | $7.06 | $7.06 | 248,300 | — | — |
| 2006-01-11 | $7.07 | $7.07 | 256,500 | — | — |
| 2006-01-10 | $7.13 | $7.13 | 159,700 | — | — |
| 2006-01-09 | $7.18 | $7.18 | 399,700 | — | — |
| 2006-01-06 | $7.02 | $7.02 | 246,300 | — | — |
| 2006-01-05 | $7.12 | $7.12 | 195,300 | — | — |
| 2006-01-04 | $7.11 | $7.11 | 255,400 | — | — |
| 2006-01-03 | $7.15 | $7.15 | 382,100 | — | — |