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
- 1998-10-28 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 | $8.31 | $15.88 | 63,800 | — | — |
| 2006-12-28 | $8.30 | $15.86 | 59,600 | — | — |
| 2006-12-27 | $8.29 | $15.84 | 51,100 | — | — |
| 2006-12-26 | $8.36 | $15.87 | 113,100 | — | — |
| 2006-12-22 | $8.30 | $15.75 | 66,500 | — | — |
| 2006-12-21 | $8.26 | $15.68 | 92,800 | — | — |
| 2006-12-20 | $8.30 | $15.75 | 112,900 | — | — |
| 2006-12-19 | $8.23 | $15.62 | 80,300 | — | — |
| 2006-12-18 | $8.20 | $15.56 | 113,500 | — | — |
| 2006-12-15 | $8.23 | $15.62 | 117,900 | — | — |
| 2006-12-14 | $8.24 | $15.64 | 89,600 | — | — |
| 2006-12-13 | $8.22 | $15.60 | 43,800 | — | — |
| 2006-12-12 | $8.22 | $15.60 | 75,400 | — | — |
| 2006-12-11 | $8.25 | $15.66 | 99,400 | — | — |
| 2006-12-08 | $8.26 | $15.68 | 53,400 | — | — |
| 2006-12-07 | $8.25 | $15.66 | 72,800 | — | — |
| 2006-12-06 | $8.30 | $15.65 | 89,800 | — | — |
| 2006-12-05 | $8.31 | $15.67 | 79,700 | — | — |
| 2006-12-04 | $8.31 | $15.67 | 96,000 | — | — |
| 2006-12-01 | $8.29 | $15.63 | 45,300 | — | — |
| 2006-11-30 | $8.28 | $15.61 | 54,500 | — | — |
| 2006-11-29 | $8.24 | $15.54 | 66,000 | — | — |
| 2006-11-28 | $8.25 | $15.55 | 120,600 | — | — |
| 2006-11-27 | $8.29 | $15.63 | 138,100 | — | — |
| 2006-11-24 | $8.24 | $15.54 | 32,400 | — | — |
| 2006-11-22 | $8.26 | $15.57 | 68,200 | — | — |
| 2006-11-21 | $8.26 | $15.57 | 93,000 | — | — |
| 2006-11-20 | $8.27 | $15.59 | 166,100 | — | — |
| 2006-11-17 | $8.27 | $15.59 | 50,300 | — | — |
| 2006-11-16 | $8.25 | $15.55 | 56,200 | — | — |
| 2006-11-15 | $8.24 | $15.54 | 52,100 | — | — |
| 2006-11-14 | $8.24 | $15.54 | 93,100 | — | — |
| 2006-11-13 | $8.23 | $15.52 | 92,900 | — | — |
| 2006-11-10 | $8.25 | $15.55 | 34,100 | — | — |
| 2006-11-09 | $8.21 | $15.48 | 83,300 | — | — |
| 2006-11-08 | $8.21 | $15.48 | 106,200 | — | — |
| 2006-11-07 | $8.26 | $15.47 | 80,100 | — | — |
| 2006-11-06 | $8.25 | $15.45 | 32,200 | — | — |
| 2006-11-03 | $8.24 | $15.43 | 104,200 | — | — |
| 2006-11-02 | $8.23 | $15.41 | 117,700 | — | — |
| 2006-11-01 | $8.22 | $15.39 | 74,800 | — | — |
| 2006-10-31 | $8.22 | $15.39 | 77,700 | — | — |
| 2006-10-30 | $8.26 | $15.47 | 50,600 | — | — |
| 2006-10-27 | $8.25 | $15.45 | 38,300 | — | — |
| 2006-10-26 | $8.25 | $15.45 | 95,300 | — | — |
| 2006-10-25 | $8.27 | $15.49 | 98,400 | — | — |
| 2006-10-24 | $8.22 | $15.39 | 128,300 | — | — |
| 2006-10-23 | $8.14 | $15.24 | 86,800 | — | — |
| 2006-10-20 | $8.12 | $15.21 | 142,300 | — | — |
| 2006-10-19 | $8.13 | $15.23 | 88,700 | — | — |
| 2006-10-18 | $8.12 | $15.21 | 73,100 | — | — |
| 2006-10-17 | $8.13 | $15.23 | 201,800 | — | — |
| 2006-10-16 | $8.11 | $15.19 | 76,000 | — | — |
| 2006-10-13 | $8.10 | $15.17 | 107,200 | — | — |
| 2006-10-12 | $8.13 | $15.23 | 94,000 | — | — |
| 2006-10-11 | $8.14 | $15.24 | 66,000 | — | — |
| 2006-10-10 | $8.15 | $15.26 | 108,100 | — | — |
| 2006-10-09 | $8.11 | $15.19 | 117,600 | — | — |
| 2006-10-06 | $8.19 | $15.34 | 67,000 | — | — |
| 2006-10-05 | $8.26 | $15.37 | 70,700 | — | — |
| 2006-10-04 | $8.24 | $15.33 | 107,700 | — | — |
| 2006-10-03 | $8.22 | $15.29 | 81,200 | — | — |
| 2006-10-02 | $8.22 | $15.29 | 32,200 | — | — |
| 2006-09-29 | $8.22 | $15.29 | 27,400 | — | — |
| 2006-09-28 | $8.21 | $15.27 | 41,600 | — | — |
| 2006-09-27 | $8.20 | $15.26 | 79,400 | — | — |
| 2006-09-26 | $8.18 | $15.22 | 97,800 | — | — |
| 2006-09-25 | $8.17 | $15.20 | 121,400 | — | — |
| 2006-09-22 | $8.19 | $15.24 | 76,100 | — | — |
| 2006-09-21 | $8.18 | $15.22 | 87,300 | — | — |
| 2006-09-20 | $8.24 | $15.33 | 59,900 | — | — |
| 2006-09-19 | $8.23 | $15.31 | 49,100 | — | — |
| 2006-09-18 | $8.20 | $15.26 | 71,300 | — | — |
| 2006-09-15 | $8.15 | $15.16 | 71,200 | — | — |
| 2006-09-14 | $8.17 | $15.20 | 79,800 | — | — |
| 2006-09-13 | $8.19 | $15.24 | 88,700 | — | — |
| 2006-09-12 | $8.18 | $15.22 | 156,600 | — | — |
| 2006-09-11 | $8.13 | $15.13 | 95,600 | — | — |
| 2006-09-08 | $8.15 | $15.16 | 121,400 | — | — |
| 2006-09-07 | $8.12 | $15.11 | 115,000 | — | — |
| 2006-09-06 | $8.25 | $15.25 | 106,400 | — | — |
| 2006-09-05 | $8.25 | $15.25 | 52,200 | — | — |
| 2006-09-01 | $8.23 | $15.21 | 49,200 | — | — |
| 2006-08-31 | $8.20 | $15.16 | 63,200 | — | — |
| 2006-08-30 | $8.17 | $15.10 | 55,400 | — | — |
| 2006-08-29 | $8.17 | $15.10 | 88,000 | — | — |
| 2006-08-28 | $8.15 | $15.07 | 75,600 | — | — |
| 2006-08-25 | $8.16 | $15.08 | 92,700 | — | — |
| 2006-08-24 | $8.14 | $15.05 | 76,000 | — | — |
| 2006-08-23 | $8.13 | $15.03 | 54,900 | — | — |
| 2006-08-22 | $8.14 | $15.05 | 84,000 | — | — |
| 2006-08-21 | $8.10 | $14.97 | 62,200 | — | — |
| 2006-08-18 | $8.13 | $15.03 | 98,500 | — | — |
| 2006-08-17 | $8.10 | $14.97 | 92,600 | — | — |
| 2006-08-16 | $8.15 | $15.07 | 72,500 | — | — |
| 2006-08-15 | $8.13 | $15.03 | 108,100 | — | — |
| 2006-08-14 | $8.14 | $15.05 | 90,100 | — | — |
| 2006-08-11 | $8.13 | $15.03 | 35,400 | — | — |
| 2006-08-10 | $8.15 | $15.07 | 40,600 | — | — |
| 2006-08-09 | $8.14 | $15.05 | 68,500 | — | — |
| 2006-08-08 | $8.15 | $15.07 | 43,500 | — | — |
| 2006-08-07 | $8.18 | $15.02 | 106,900 | — | — |
| 2006-08-04 | $8.19 | $15.04 | 53,300 | — | — |
| 2006-08-03 | $8.18 | $15.02 | 45,000 | — | — |
| 2006-08-02 | $8.21 | $15.08 | 76,400 | — | — |
| 2006-08-01 | $8.15 | $14.97 | 84,800 | — | — |
| 2006-07-31 | $8.14 | $14.95 | 55,100 | — | — |
| 2006-07-28 | $8.12 | $14.91 | 62,800 | — | — |
| 2006-07-27 | $8.12 | $14.91 | 40,800 | — | — |
| 2006-07-26 | $8.12 | $14.91 | 47,200 | — | — |
| 2006-07-25 | $8.11 | $14.89 | 35,200 | — | — |
| 2006-07-24 | $8.07 | $14.82 | 71,500 | — | — |
| 2006-07-21 | $8.00 | $14.69 | 226,700 | — | — |
| 2006-07-20 | $8.08 | $14.84 | 98,700 | — | — |
| 2006-07-19 | $8.05 | $14.78 | 158,200 | — | — |
| 2006-07-18 | $8.06 | $14.80 | 194,200 | — | — |
| 2006-07-17 | $8.11 | $14.89 | 62,800 | — | — |
| 2006-07-14 | $8.12 | $14.91 | 81,100 | — | — |
| 2006-07-13 | $8.16 | $14.99 | 49,700 | — | — |
| 2006-07-12 | $8.15 | $14.97 | 56,300 | — | — |
| 2006-07-11 | $8.15 | $14.97 | 83,700 | — | — |
| 2006-07-10 | $8.11 | $14.89 | 54,300 | — | — |
| 2006-07-07 | $8.16 | $14.89 | 99,200 | — | — |
| 2006-07-06 | $8.20 | $14.96 | 113,000 | — | — |
| 2006-07-05 | $8.13 | $14.83 | 44,700 | — | — |
| 2006-07-03 | $8.10 | $14.78 | 61,200 | — | — |
| 2006-06-30 | $8.13 | $14.83 | 81,200 | — | — |
| 2006-06-29 | $8.10 | $14.78 | 117,400 | — | — |
| 2006-06-28 | $8.10 | $14.78 | 144,400 | — | — |
| 2006-06-27 | $8.09 | $14.76 | 180,000 | — | — |
| 2006-06-26 | $8.16 | $14.89 | 68,400 | — | — |
| 2006-06-23 | $8.16 | $14.89 | 82,400 | — | — |
| 2006-06-22 | $8.19 | $14.94 | 51,900 | — | — |
| 2006-06-21 | $8.22 | $15.00 | 234,300 | — | — |
| 2006-06-20 | $8.21 | $14.98 | 108,900 | — | — |
| 2006-06-19 | $8.20 | $14.96 | 84,700 | — | — |
| 2006-06-16 | $8.14 | $14.85 | 46,500 | — | — |
| 2006-06-15 | $8.11 | $14.80 | 97,600 | — | — |
| 2006-06-14 | $8.07 | $14.73 | 88,600 | — | — |
| 2006-06-13 | $8.13 | $14.83 | 87,500 | — | — |
| 2006-06-12 | $8.19 | $14.94 | 68,800 | — | — |
| 2006-06-09 | $8.18 | $14.93 | 98,400 | — | — |
| 2006-06-08 | $8.10 | $14.78 | 75,400 | — | — |
| 2006-06-07 | $8.18 | $14.83 | 90,400 | — | — |
| 2006-06-06 | $8.20 | $14.87 | 67,400 | — | — |
| 2006-06-05 | $8.18 | $14.83 | 42,300 | — | — |
| 2006-06-02 | $8.19 | $14.85 | 79,200 | — | — |
| 2006-06-01 | $8.23 | $14.92 | 85,000 | — | — |
| 2006-05-31 | $8.22 | $14.90 | 95,400 | — | — |
| 2006-05-30 | $8.15 | $14.78 | 101,100 | — | — |
| 2006-05-26 | $8.14 | $14.76 | 60,900 | — | — |
| 2006-05-25 | $8.12 | $14.72 | 71,400 | — | — |
| 2006-05-24 | $8.13 | $14.74 | 154,400 | — | — |
| 2006-05-23 | $8.11 | $14.70 | 60,100 | — | — |
| 2006-05-22 | $8.08 | $14.65 | 49,800 | — | — |
| 2006-05-19 | $8.07 | $14.63 | 50,700 | — | — |
| 2006-05-18 | $8.09 | $14.67 | 135,400 | — | — |
| 2006-05-17 | $8.12 | $14.72 | 68,200 | — | — |
| 2006-05-16 | $8.12 | $14.72 | 123,800 | — | — |
| 2006-05-15 | $8.08 | $14.65 | 51,600 | — | — |
| 2006-05-12 | $8.07 | $14.63 | 63,400 | — | — |
| 2006-05-11 | $8.02 | $14.54 | 86,200 | — | — |
| 2006-05-10 | $8.07 | $14.63 | 68,000 | — | — |
| 2006-05-09 | $8.09 | $14.67 | 73,900 | — | — |
| 2006-05-08 | $8.08 | $14.65 | 106,000 | — | — |
| 2006-05-05 | $8.12 | $14.63 | 99,700 | — | — |
| 2006-05-04 | $8.15 | $14.68 | 54,500 | — | — |
| 2006-05-03 | $8.15 | $14.68 | 86,500 | — | — |
| 2006-05-02 | $8.12 | $14.63 | 76,000 | — | — |
| 2006-05-01 | $8.13 | $14.65 | 57,800 | — | — |
| 2006-04-28 | $8.10 | $14.59 | 206,300 | — | — |
| 2006-04-27 | $8.15 | $14.68 | 63,700 | — | — |
| 2006-04-26 | $8.12 | $14.63 | 40,100 | — | — |
| 2006-04-25 | $8.09 | $14.57 | 51,000 | — | — |
| 2006-04-24 | $8.11 | $14.61 | 60,600 | — | — |
| 2006-04-21 | $8.13 | $14.65 | 60,900 | — | — |
| 2006-04-20 | $8.10 | $14.59 | 79,500 | — | — |
| 2006-04-19 | $8.08 | $14.56 | 81,400 | — | — |
| 2006-04-18 | $7.97 | $14.36 | 119,900 | — | — |
| 2006-04-17 | $7.99 | $14.39 | 52,600 | — | — |
| 2006-04-13 | $8.06 | $14.52 | 57,500 | — | — |
| 2006-04-12 | $8.08 | $14.56 | 96,100 | — | — |
| 2006-04-11 | $8.09 | $14.57 | 62,800 | — | — |
| 2006-04-10 | $8.06 | $14.52 | 89,900 | — | — |
| 2006-04-07 | $8.14 | $14.57 | 97,200 | — | — |
| 2006-04-06 | $8.14 | $14.57 | 54,800 | — | — |
| 2006-04-05 | $8.15 | $14.59 | 52,800 | — | — |
| 2006-04-04 | $8.13 | $14.55 | 32,400 | — | — |
| 2006-04-03 | $8.14 | $14.57 | 50,200 | — | — |
| 2006-03-31 | $8.09 | $14.48 | 54,100 | — | — |
| 2006-03-30 | $8.11 | $14.52 | 91,500 | — | — |
| 2006-03-29 | $8.10 | $14.50 | 61,600 | — | — |
| 2006-03-28 | $8.09 | $14.48 | 227,100 | — | — |
| 2006-03-27 | $8.12 | $14.54 | 47,600 | — | — |
| 2006-03-24 | $8.12 | $14.54 | 46,500 | — | — |
| 2006-03-23 | $8.14 | $14.57 | 47,700 | — | — |
| 2006-03-22 | $8.15 | $14.59 | 28,900 | — | — |
| 2006-03-21 | $8.14 | $14.57 | 47,300 | — | — |
| 2006-03-20 | $8.18 | $14.64 | 79,900 | — | — |
| 2006-03-17 | $8.16 | $14.61 | 51,700 | — | — |
| 2006-03-16 | $8.10 | $14.50 | 72,800 | — | — |
| 2006-03-15 | $8.14 | $14.57 | 161,700 | — | — |
| 2006-03-14 | $8.15 | $14.59 | 75,600 | — | — |
| 2006-03-13 | $8.15 | $14.59 | 30,100 | — | — |
| 2006-03-10 | $8.14 | $14.57 | 28,100 | — | — |
| 2006-03-09 | $8.14 | $14.57 | 113,700 | — | — |
| 2006-03-08 | $8.06 | $14.43 | 61,500 | — | — |
| 2006-03-07 | $8.05 | $14.32 | 98,300 | — | — |
| 2006-03-06 | $8.14 | $14.48 | 59,500 | — | — |
| 2006-03-03 | $8.17 | $14.54 | 33,000 | — | — |
| 2006-03-02 | $8.15 | $14.50 | 123,400 | — | — |
| 2006-03-01 | $8.15 | $14.50 | 66,200 | — | — |
| 2006-02-28 | $8.18 | $14.55 | 103,400 | — | — |
| 2006-02-27 | $8.18 | $14.55 | 85,300 | — | — |
| 2006-02-24 | $8.23 | $14.64 | 53,700 | — | — |
| 2006-02-23 | $8.26 | $14.70 | 91,300 | — | — |
| 2006-02-22 | $8.22 | $14.63 | 133,600 | — | — |
| 2006-02-21 | $8.16 | $14.52 | 168,700 | — | — |
| 2006-02-17 | $8.11 | $14.43 | 114,400 | — | — |
| 2006-02-16 | $8.17 | $14.54 | 177,200 | — | — |
| 2006-02-15 | $8.11 | $14.43 | 245,100 | — | — |
| 2006-02-14 | $8.07 | $14.36 | 64,700 | — | — |
| 2006-02-13 | $8.07 | $14.36 | 82,200 | — | — |
| 2006-02-10 | $8.11 | $14.43 | 52,600 | — | — |
| 2006-02-09 | $8.11 | $14.43 | 63,300 | — | — |
| 2006-02-08 | $8.09 | $14.39 | 79,600 | — | — |
| 2006-02-07 | $8.11 | $14.34 | 74,300 | — | — |
| 2006-02-06 | $8.11 | $14.34 | 98,200 | — | — |
| 2006-02-03 | $8.06 | $14.25 | 72,000 | — | — |
| 2006-02-02 | $8.09 | $14.31 | 63,600 | — | — |
| 2006-02-01 | $8.06 | $14.25 | 50,100 | — | — |
| 2006-01-31 | $8.06 | $14.25 | 174,800 | — | — |
| 2006-01-30 | $7.99 | $14.13 | 67,900 | — | — |
| 2006-01-27 | $8.03 | $14.20 | 40,500 | — | — |
| 2006-01-26 | $7.98 | $14.11 | 40,300 | — | — |
| 2006-01-25 | $7.99 | $14.13 | 80,600 | — | — |
| 2006-01-24 | $8.00 | $14.15 | 67,300 | — | — |
| 2006-01-23 | $7.99 | $14.13 | 74,800 | — | — |
| 2006-01-20 | $7.97 | $14.09 | 85,900 | — | — |
| 2006-01-19 | $7.99 | $14.13 | 43,900 | — | — |
| 2006-01-18 | $8.06 | $14.25 | 58,800 | — | — |
| 2006-01-17 | $8.08 | $14.29 | 106,900 | — | — |
| 2006-01-13 | $8.05 | $14.23 | 50,900 | — | — |
| 2006-01-12 | $8.03 | $14.20 | 55,100 | — | — |
| 2006-01-11 | $8.02 | $14.18 | 48,300 | — | — |
| 2006-01-10 | $8.00 | $14.15 | 63,600 | — | — |
| 2006-01-09 | $8.01 | $14.16 | 104,000 | — | — |
| 2006-01-06 | $8.02 | $14.18 | 77,400 | — | — |
| 2006-01-05 | $8.01 | $14.16 | 38,000 | — | — |
| 2006-01-04 | $7.93 | $14.02 | 109,700 | — | — |
| 2006-01-03 | $7.80 | $13.79 | 99,200 | — | — |