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
- 1980-03-17 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 | $8.00 | $13.78 | 968,625 | — | — |
| 2006-12-28 | $8.00 | $13.79 | 821,475 | — | — |
| 2006-12-27 | $7.98 | $13.76 | 681,750 | — | — |
| 2006-12-26 | $7.90 | $13.62 | 964,913 | — | — |
| 2006-12-22 | $7.86 | $13.54 | 779,963 | — | — |
| 2006-12-21 | $7.85 | $13.54 | 1,774,913 | — | — |
| 2006-12-20 | $7.85 | $13.53 | 1,056,375 | — | — |
| 2006-12-19 | $7.81 | $13.47 | 938,588 | — | — |
| 2006-12-18 | $7.82 | $13.48 | 1,040,850 | — | — |
| 2006-12-15 | $7.85 | $13.53 | 1,274,738 | — | — |
| 2006-12-14 | $7.87 | $13.57 | 877,163 | — | — |
| 2006-12-13 | $7.86 | $13.55 | 1,091,138 | — | — |
| 2006-12-12 | $8.00 | $13.78 | 1,000,688 | — | — |
| 2006-12-11 | $7.93 | $13.68 | 1,161,338 | — | — |
| 2006-12-08 | $7.97 | $13.74 | 903,825 | — | — |
| 2006-12-07 | $8.03 | $13.84 | 1,631,138 | — | — |
| 2006-12-06 | $7.94 | $13.69 | 1,096,875 | — | — |
| 2006-12-05 | $7.95 | $13.70 | 1,247,063 | — | — |
| 2006-12-04 | $7.93 | $13.67 | 740,138 | — | — |
| 2006-12-01 | $7.79 | $13.43 | 871,088 | — | — |
| 2006-11-30 | $7.89 | $13.60 | 1,102,613 | — | — |
| 2006-11-29 | $7.83 | $13.49 | 909,563 | — | — |
| 2006-11-28 | $7.90 | $13.55 | 1,115,438 | — | — |
| 2006-11-27 | $7.80 | $13.38 | 1,493,438 | — | — |
| 2006-11-24 | $7.93 | $13.61 | 187,313 | — | — |
| 2006-11-22 | $7.96 | $13.66 | 730,013 | — | — |
| 2006-11-21 | $7.97 | $13.67 | 729,000 | — | — |
| 2006-11-20 | $7.99 | $13.71 | 768,488 | — | — |
| 2006-11-17 | $8.03 | $13.77 | 431,663 | — | — |
| 2006-11-16 | $8.01 | $13.74 | 726,638 | — | — |
| 2006-11-15 | $8.02 | $13.75 | 746,550 | — | — |
| 2006-11-14 | $7.96 | $13.65 | 926,438 | — | — |
| 2006-11-13 | $7.78 | $13.34 | 1,978,088 | — | — |
| 2006-11-10 | $7.78 | $13.34 | 3,394,575 | — | — |
| 2006-11-09 | $7.63 | $13.09 | 2,888,325 | — | — |
| 2006-11-08 | $7.91 | $13.57 | 1,329,413 | — | — |
| 2006-11-07 | $7.79 | $13.37 | 986,175 | — | — |
| 2006-11-06 | $7.83 | $13.42 | 1,157,963 | — | — |
| 2006-11-03 | $7.83 | $13.43 | 1,323,338 | — | — |
| 2006-11-02 | $7.79 | $13.37 | 986,513 | — | — |
| 2006-11-01 | $7.87 | $13.50 | 1,198,125 | — | — |
| 2006-10-31 | $8.05 | $13.81 | 658,125 | — | — |
| 2006-10-30 | $8.09 | $13.89 | 1,069,200 | — | — |
| 2006-10-27 | $8.13 | $13.95 | 739,463 | — | — |
| 2006-10-26 | $8.17 | $14.02 | 1,304,775 | — | — |
| 2006-10-25 | $8.07 | $13.85 | 586,238 | — | — |
| 2006-10-24 | $8.00 | $13.73 | 985,838 | — | — |
| 2006-10-23 | $8.06 | $13.83 | 884,250 | — | — |
| 2006-10-20 | $7.97 | $13.67 | 433,013 | — | — |
| 2006-10-19 | $7.93 | $13.60 | 544,388 | — | — |
| 2006-10-18 | $7.93 | $13.60 | 1,115,438 | — | — |
| 2006-10-17 | $7.86 | $13.48 | 702,000 | — | — |
| 2006-10-16 | $7.89 | $13.54 | 829,913 | — | — |
| 2006-10-13 | $7.83 | $13.42 | 567,338 | — | — |
| 2006-10-12 | $7.91 | $13.57 | 583,200 | — | — |
| 2006-10-11 | $7.83 | $13.44 | 1,422,900 | — | — |
| 2006-10-10 | $7.81 | $13.39 | 1,647,338 | — | — |
| 2006-10-09 | $7.98 | $13.69 | 729,675 | — | — |
| 2006-10-06 | $8.09 | $13.88 | 459,338 | — | — |
| 2006-10-05 | $8.12 | $13.92 | 1,161,338 | — | — |
| 2006-10-04 | $8.11 | $13.91 | 1,452,263 | — | — |
| 2006-10-03 | $7.92 | $13.59 | 1,635,525 | — | — |
| 2006-10-02 | $7.87 | $13.49 | 1,035,113 | — | — |
| 2006-09-29 | $7.96 | $13.66 | 1,498,500 | — | — |
| 2006-09-28 | $7.93 | $13.61 | 648,000 | — | — |
| 2006-09-27 | $7.93 | $13.60 | 490,725 | — | — |
| 2006-09-26 | $7.92 | $13.59 | 709,425 | — | — |
| 2006-09-25 | $7.94 | $13.62 | 501,863 | — | — |
| 2006-09-22 | $7.87 | $13.50 | 549,450 | — | — |
| 2006-09-21 | $7.94 | $13.62 | 571,388 | — | — |
| 2006-09-20 | $8.05 | $13.80 | 495,788 | — | — |
| 2006-09-19 | $7.91 | $13.58 | 1,077,638 | — | — |
| 2006-09-18 | $8.02 | $13.75 | 646,988 | — | — |
| 2006-09-15 | $8.09 | $13.88 | 1,446,525 | — | — |
| 2006-09-14 | $7.96 | $13.65 | 624,713 | — | — |
| 2006-09-13 | $8.10 | $13.90 | 372,938 | — | — |
| 2006-09-12 | $8.08 | $13.87 | 973,013 | — | — |
| 2006-09-11 | $7.85 | $13.46 | 538,988 | — | — |
| 2006-09-08 | $7.73 | $13.26 | 1,508,963 | — | — |
| 2006-09-07 | $7.83 | $13.44 | 904,838 | — | — |
| 2006-09-06 | $8.00 | $13.73 | 856,238 | — | — |
| 2006-09-05 | $8.20 | $14.01 | 607,500 | — | — |
| 2006-09-01 | $8.22 | $14.04 | 727,988 | — | — |
| 2006-08-31 | $8.04 | $13.74 | 670,613 | — | — |
| 2006-08-30 | $8.07 | $13.79 | 770,850 | — | — |
| 2006-08-29 | $8.00 | $13.66 | 485,325 | — | — |
| 2006-08-28 | $7.88 | $13.46 | 544,725 | — | — |
| 2006-08-25 | $7.87 | $13.43 | 528,863 | — | — |
| 2006-08-24 | $7.86 | $13.42 | 733,050 | — | — |
| 2006-08-23 | $7.93 | $13.55 | 984,488 | — | — |
| 2006-08-22 | $7.99 | $13.65 | 1,914,300 | — | — |
| 2006-08-21 | $7.93 | $13.53 | 1,360,800 | — | — |
| 2006-08-18 | $8.02 | $13.70 | 1,216,013 | — | — |
| 2006-08-17 | $8.00 | $13.66 | 2,663,550 | — | — |
| 2006-08-16 | $8.49 | $14.50 | 405,675 | — | — |
| 2006-08-15 | $8.41 | $14.36 | 422,888 | — | — |
| 2006-08-14 | $8.28 | $14.14 | 465,075 | — | — |
| 2006-08-11 | $8.28 | $14.14 | 300,375 | — | — |
| 2006-08-10 | $8.41 | $14.35 | 550,125 | — | — |
| 2006-08-09 | $8.23 | $14.06 | 479,925 | — | — |
| 2006-08-08 | $8.28 | $14.13 | 547,088 | — | — |
| 2006-08-07 | $8.30 | $14.17 | 426,263 | — | — |
| 2006-08-04 | $8.39 | $14.32 | 525,825 | — | — |
| 2006-08-03 | $8.45 | $14.44 | 476,213 | — | — |
| 2006-08-02 | $8.48 | $14.48 | 495,788 | — | — |
| 2006-08-01 | $8.39 | $14.32 | 504,225 | — | — |
| 2006-07-31 | $8.44 | $14.41 | 636,863 | — | — |
| 2006-07-28 | $8.46 | $14.44 | 491,063 | — | — |
| 2006-07-27 | $8.29 | $14.15 | 431,663 | — | — |
| 2006-07-26 | $8.40 | $14.34 | 403,650 | — | — |
| 2006-07-25 | $8.53 | $14.57 | 651,375 | — | — |
| 2006-07-24 | $8.45 | $14.44 | 741,150 | — | — |
| 2006-07-21 | $8.39 | $14.32 | 1,142,438 | — | — |
| 2006-07-20 | $8.45 | $14.44 | 1,031,400 | — | — |
| 2006-07-19 | $8.52 | $14.56 | 1,858,613 | — | — |
| 2006-07-18 | $8.28 | $14.14 | 1,028,700 | — | — |
| 2006-07-17 | $8.20 | $14.00 | 664,200 | — | — |
| 2006-07-14 | $8.22 | $14.04 | 1,038,488 | — | — |
| 2006-07-13 | $8.30 | $14.17 | 1,338,188 | — | — |
| 2006-07-12 | $8.32 | $14.21 | 1,029,038 | — | — |
| 2006-07-11 | $8.39 | $14.33 | 936,563 | — | — |
| 2006-07-10 | $8.23 | $14.05 | 737,775 | — | — |
| 2006-07-07 | $8.18 | $13.97 | 1,467,788 | — | — |
| 2006-07-06 | $8.37 | $14.29 | 590,625 | — | — |
| 2006-07-05 | $8.36 | $14.28 | 721,913 | — | — |
| 2006-07-03 | $8.55 | $14.60 | 666,563 | — | — |
| 2006-06-30 | $8.49 | $14.49 | 1,659,825 | — | — |
| 2006-06-29 | $8.33 | $14.22 | 1,702,688 | — | — |
| 2006-06-28 | $8.13 | $13.88 | 1,580,513 | — | — |
| 2006-06-27 | $8.12 | $13.87 | 1,303,088 | — | — |
| 2006-06-26 | $8.28 | $14.14 | 1,124,213 | — | — |
| 2006-06-23 | $8.19 | $13.98 | 1,144,800 | — | — |
| 2006-06-22 | $8.18 | $13.96 | 2,108,363 | — | — |
| 2006-06-21 | $8.34 | $14.25 | 1,498,500 | — | — |
| 2006-06-20 | $8.33 | $14.22 | 1,228,163 | — | — |
| 2006-06-19 | $8.31 | $14.18 | 1,009,125 | — | — |
| 2006-06-16 | $8.54 | $14.58 | 2,841,750 | — | — |
| 2006-06-15 | $8.58 | $14.65 | 1,054,688 | — | — |
| 2006-06-14 | $8.23 | $14.06 | 2,126,588 | — | — |
| 2006-06-13 | $8.43 | $14.33 | 1,474,538 | — | — |
| 2006-06-12 | $8.67 | $14.74 | 1,185,975 | — | — |
| 2006-06-09 | $8.86 | $15.07 | 608,850 | — | — |
| 2006-06-08 | $8.95 | $15.21 | 1,284,525 | — | — |
| 2006-06-07 | $9.01 | $15.32 | 2,650,050 | — | — |
| 2006-06-06 | $8.70 | $14.78 | 829,238 | — | — |
| 2006-06-05 | $8.71 | $14.81 | 1,121,513 | — | — |
| 2006-06-02 | $8.79 | $14.94 | 1,428,300 | — | — |
| 2006-06-01 | $8.63 | $14.68 | 1,296,675 | — | — |
| 2006-05-31 | $8.61 | $14.64 | 1,647,675 | — | — |
| 2006-05-30 | $8.60 | $14.62 | 1,324,013 | — | — |
| 2006-05-26 | $8.41 | $14.31 | 1,028,700 | — | — |
| 2006-05-25 | $8.60 | $14.63 | 1,548,113 | — | — |
| 2006-05-24 | $8.17 | $13.88 | 1,166,063 | — | — |
| 2006-05-23 | $8.18 | $13.90 | 613,913 | — | — |
| 2006-05-22 | $8.33 | $14.17 | 828,563 | — | — |
| 2006-05-19 | $8.15 | $13.85 | 880,875 | — | — |
| 2006-05-18 | $8.21 | $13.96 | 576,450 | — | — |
| 2006-05-17 | $8.24 | $14.01 | 600,413 | — | — |
| 2006-05-16 | $8.33 | $14.17 | 568,350 | — | — |
| 2006-05-15 | $8.40 | $14.28 | 617,963 | — | — |
| 2006-05-12 | $8.36 | $14.22 | 938,588 | — | — |
| 2006-05-11 | $8.52 | $14.48 | 1,265,288 | — | — |
| 2006-05-10 | $8.89 | $15.11 | 744,863 | — | — |
| 2006-05-09 | $8.83 | $15.02 | 505,913 | — | — |
| 2006-05-08 | $8.87 | $15.09 | 780,975 | — | — |
| 2006-05-05 | $8.71 | $14.81 | 568,350 | — | — |
| 2006-05-04 | $8.55 | $14.54 | 1,165,388 | — | — |
| 2006-05-03 | $8.44 | $14.35 | 618,638 | — | — |
| 2006-05-02 | $8.62 | $14.65 | 604,800 | — | — |
| 2006-05-01 | $8.33 | $14.16 | 831,938 | — | — |
| 2006-04-28 | $8.32 | $14.15 | 857,588 | — | — |
| 2006-04-27 | $8.38 | $14.24 | 720,225 | — | — |
| 2006-04-26 | $8.49 | $14.43 | 410,400 | — | — |
| 2006-04-25 | $8.39 | $14.26 | 445,838 | — | — |
| 2006-04-24 | $8.48 | $14.41 | 650,025 | — | — |
| 2006-04-21 | $8.52 | $14.48 | 1,406,700 | — | — |
| 2006-04-20 | $8.61 | $14.63 | 420,188 | — | — |
| 2006-04-19 | $8.66 | $14.73 | 556,538 | — | — |
| 2006-04-18 | $8.65 | $14.71 | 489,038 | — | — |
| 2006-04-17 | $8.43 | $14.33 | 444,825 | — | — |
| 2006-04-13 | $8.50 | $14.45 | 648,675 | — | — |
| 2006-04-12 | $8.40 | $14.28 | 510,638 | — | — |
| 2006-04-11 | $8.37 | $14.24 | 850,163 | — | — |
| 2006-04-10 | $8.54 | $14.52 | 743,175 | — | — |
| 2006-04-07 | $8.64 | $14.69 | 787,725 | — | — |
| 2006-04-06 | $8.85 | $15.05 | 718,538 | — | — |
| 2006-04-05 | $8.98 | $15.27 | 796,163 | — | — |
| 2006-04-04 | $8.83 | $15.02 | 877,163 | — | — |
| 2006-04-03 | $8.77 | $14.91 | 1,775,925 | — | — |
| 2006-03-31 | $8.80 | $14.96 | 1,568,363 | — | — |
| 2006-03-30 | $8.70 | $14.79 | 1,294,988 | — | — |
| 2006-03-29 | $8.53 | $14.50 | 1,105,650 | — | — |
| 2006-03-28 | $8.27 | $14.05 | 826,875 | — | — |
| 2006-03-27 | $8.38 | $14.25 | 608,513 | — | — |
| 2006-03-24 | $8.41 | $14.30 | 436,388 | — | — |
| 2006-03-23 | $8.32 | $14.15 | 562,275 | — | — |
| 2006-03-22 | $8.24 | $14.01 | 648,000 | — | — |
| 2006-03-21 | $8.12 | $13.81 | 704,363 | — | — |
| 2006-03-20 | $8.16 | $13.88 | 556,200 | — | — |
| 2006-03-17 | $8.15 | $13.85 | 1,459,350 | — | — |
| 2006-03-16 | $8.18 | $13.91 | 767,813 | — | — |
| 2006-03-15 | $8.01 | $13.62 | 799,875 | — | — |
| 2006-03-14 | $8.11 | $13.78 | 873,113 | — | — |
| 2006-03-13 | $8.08 | $13.74 | 606,825 | — | — |
| 2006-03-10 | $8.15 | $13.86 | 646,313 | — | — |
| 2006-03-09 | $8.00 | $13.60 | 940,613 | — | — |
| 2006-03-08 | $8.17 | $13.89 | 673,313 | — | — |
| 2006-03-07 | $8.11 | $13.78 | 619,650 | — | — |
| 2006-03-06 | $8.09 | $13.76 | 635,513 | — | — |
| 2006-03-03 | $8.26 | $14.04 | 665,550 | — | — |
| 2006-03-02 | $8.25 | $14.02 | 598,388 | — | — |
| 2006-03-01 | $8.40 | $14.28 | 659,138 | — | — |
| 2006-02-28 | $8.15 | $13.85 | 1,250,438 | — | — |
| 2006-02-27 | $8.33 | $14.16 | 452,925 | — | — |
| 2006-02-24 | $8.39 | $14.26 | 500,513 | — | — |
| 2006-02-23 | $8.43 | $14.34 | 556,538 | — | — |
| 2006-02-22 | $8.49 | $14.43 | 1,311,863 | — | — |
| 2006-02-21 | $8.27 | $14.01 | 479,925 | — | — |
| 2006-02-17 | $8.41 | $14.26 | 607,838 | — | — |
| 2006-02-16 | $8.49 | $14.38 | 804,938 | — | — |
| 2006-02-15 | $8.40 | $14.22 | 516,375 | — | — |
| 2006-02-14 | $8.36 | $14.16 | 650,025 | — | — |
| 2006-02-13 | $8.15 | $13.80 | 709,763 | — | — |
| 2006-02-10 | $8.04 | $13.63 | 782,325 | — | — |
| 2006-02-09 | $8.10 | $13.72 | 486,000 | — | — |
| 2006-02-08 | $8.10 | $13.72 | 725,963 | — | — |
| 2006-02-07 | $8.06 | $13.65 | 1,336,838 | — | — |
| 2006-02-06 | $8.14 | $13.79 | 989,550 | — | — |
| 2006-02-03 | $8.09 | $13.70 | 869,738 | — | — |
| 2006-02-02 | $8.26 | $13.99 | 2,490,413 | — | — |
| 2006-02-01 | $7.97 | $13.50 | 1,367,888 | — | — |
| 2006-01-31 | $8.15 | $13.81 | 735,750 | — | — |
| 2006-01-30 | $8.15 | $13.80 | 877,838 | — | — |
| 2006-01-27 | $8.25 | $13.98 | 765,788 | — | — |
| 2006-01-26 | $8.17 | $13.83 | 788,400 | — | — |
| 2006-01-25 | $7.92 | $13.42 | 525,150 | — | — |
| 2006-01-24 | $7.91 | $13.39 | 711,113 | — | — |
| 2006-01-23 | $7.93 | $13.43 | 862,313 | — | — |
| 2006-01-20 | $7.88 | $13.35 | 730,688 | — | — |
| 2006-01-19 | $7.98 | $13.51 | 492,413 | — | — |
| 2006-01-18 | $8.05 | $13.64 | 560,588 | — | — |
| 2006-01-17 | $8.03 | $13.60 | 455,963 | — | — |
| 2006-01-13 | $8.15 | $13.80 | 564,638 | — | — |
| 2006-01-12 | $8.11 | $13.74 | 492,075 | — | — |
| 2006-01-11 | $8.15 | $13.80 | 1,027,013 | — | — |
| 2006-01-10 | $8.17 | $13.84 | 1,422,225 | — | — |
| 2006-01-09 | $8.26 | $14.00 | 1,110,038 | — | — |
| 2006-01-06 | $8.33 | $14.12 | 649,688 | — | — |
| 2006-01-05 | $8.41 | $14.26 | 914,288 | — | — |
| 2006-01-04 | $8.46 | $14.34 | 1,528,538 | — | — |
| 2006-01-03 | $8.47 | $14.35 | 1,774,238 | — | — |