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
- 1994-07-27 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 | $12.51 | $12.51 | 591,900 | — | — |
| 2006-12-28 | $12.52 | $12.52 | 492,000 | — | — |
| 2006-12-27 | $12.88 | $12.88 | 437,400 | — | — |
| 2006-12-26 | $12.58 | $12.58 | 424,800 | — | — |
| 2006-12-22 | $12.63 | $12.63 | 994,500 | — | — |
| 2006-12-21 | $12.10 | $12.10 | 755,400 | — | — |
| 2006-12-20 | $11.41 | $11.41 | 1,140,600 | — | — |
| 2006-12-19 | $11.80 | $11.80 | 593,400 | — | — |
| 2006-12-18 | $12.02 | $12.02 | 429,600 | — | — |
| 2006-12-15 | $12.30 | $12.30 | 383,400 | — | — |
| 2006-12-14 | $12.37 | $12.37 | 389,400 | — | — |
| 2006-12-13 | $12.40 | $12.40 | 605,100 | — | — |
| 2006-12-12 | $12.32 | $12.32 | 892,200 | — | — |
| 2006-12-11 | $12.66 | $12.66 | 303,300 | — | — |
| 2006-12-08 | $12.60 | $12.60 | 700,500 | — | — |
| 2006-12-07 | $12.51 | $12.51 | 306,000 | — | — |
| 2006-12-06 | $12.80 | $12.80 | 246,900 | — | — |
| 2006-12-05 | $12.89 | $12.89 | 507,600 | — | — |
| 2006-12-04 | $12.75 | $12.75 | 598,500 | — | — |
| 2006-12-01 | $12.47 | $12.47 | 742,500 | — | — |
| 2006-11-30 | $12.52 | $12.52 | 893,700 | — | — |
| 2006-11-29 | $12.35 | $12.35 | 518,100 | — | — |
| 2006-11-28 | $12.55 | $12.55 | 589,500 | — | — |
| 2006-11-27 | $12.65 | $12.65 | 2,293,500 | — | — |
| 2006-11-24 | $13.13 | $13.13 | 108,000 | — | — |
| 2006-11-22 | $13.08 | $13.08 | 222,900 | — | — |
| 2006-11-21 | $13.08 | $13.08 | 687,000 | — | — |
| 2006-11-20 | $13.03 | $13.03 | 439,800 | — | — |
| 2006-11-17 | $12.98 | $12.98 | 503,700 | — | — |
| 2006-11-16 | $13.10 | $13.10 | 893,400 | — | — |
| 2006-11-15 | $13.21 | $13.21 | 583,500 | — | — |
| 2006-11-14 | $13.00 | $13.00 | 628,800 | — | — |
| 2006-11-13 | $13.06 | $13.06 | 930,300 | — | — |
| 2006-11-10 | $13.33 | $13.33 | 708,900 | — | — |
| 2006-11-09 | $12.98 | $12.98 | 1,401,900 | — | — |
| 2006-11-08 | $13.17 | $13.17 | 690,000 | — | — |
| 2006-11-07 | $13.00 | $13.00 | 588,900 | — | — |
| 2006-11-06 | $12.52 | $12.52 | 330,600 | — | — |
| 2006-11-03 | $12.45 | $12.45 | 248,100 | — | — |
| 2006-11-02 | $12.30 | $12.30 | 489,600 | — | — |
| 2006-11-01 | $12.44 | $12.44 | 410,700 | — | — |
| 2006-10-31 | $12.67 | $12.67 | 495,900 | — | — |
| 2006-10-30 | $12.73 | $12.73 | 404,100 | — | — |
| 2006-10-27 | $12.70 | $12.70 | 513,000 | — | — |
| 2006-10-26 | $12.77 | $12.77 | 499,200 | — | — |
| 2006-10-25 | $12.71 | $12.71 | 438,000 | — | — |
| 2006-10-24 | $12.60 | $12.60 | 537,300 | — | — |
| 2006-10-23 | $12.99 | $12.99 | 813,300 | — | — |
| 2006-10-20 | $12.70 | $12.70 | 1,019,100 | — | — |
| 2006-10-19 | $12.75 | $12.75 | 1,119,600 | — | — |
| 2006-10-18 | $12.06 | $12.06 | 585,600 | — | — |
| 2006-10-17 | $11.82 | $11.82 | 834,600 | — | — |
| 2006-10-16 | $11.82 | $11.82 | 596,100 | — | — |
| 2006-10-13 | $11.79 | $11.79 | 700,800 | — | — |
| 2006-10-12 | $12.16 | $12.16 | 992,700 | — | — |
| 2006-10-11 | $11.64 | $11.64 | 821,400 | — | — |
| 2006-10-10 | $11.19 | $11.19 | 333,300 | — | — |
| 2006-10-09 | $11.22 | $11.22 | 724,200 | — | — |
| 2006-10-06 | $10.91 | $10.91 | 1,149,600 | — | — |
| 2006-10-05 | $10.97 | $10.97 | 2,254,800 | — | — |
| 2006-10-04 | $10.23 | $10.23 | 648,600 | — | — |
| 2006-10-03 | $9.45 | $9.45 | 543,600 | — | — |
| 2006-10-02 | $9.40 | $9.40 | 521,700 | — | — |
| 2006-09-29 | $9.39 | $9.39 | 595,350 | — | — |
| 2006-09-28 | $9.34 | $9.34 | 357,300 | — | — |
| 2006-09-27 | $9.21 | $9.21 | 600,300 | — | — |
| 2006-09-26 | $9.32 | $9.32 | 465,300 | — | — |
| 2006-09-25 | $9.56 | $9.56 | 390,150 | — | — |
| 2006-09-22 | $9.72 | $9.72 | 792,450 | — | — |
| 2006-09-21 | $9.56 | $9.56 | 702,000 | — | — |
| 2006-09-20 | $10.01 | $10.01 | 1,987,650 | — | — |
| 2006-09-19 | $9.99 | $9.99 | 196,650 | — | — |
| 2006-09-18 | $9.89 | $9.89 | 377,100 | — | — |
| 2006-09-15 | $10.04 | $10.04 | 609,300 | — | — |
| 2006-09-14 | $9.81 | $9.81 | 315,000 | — | — |
| 2006-09-13 | $10.03 | $10.03 | 270,450 | — | — |
| 2006-09-12 | $9.88 | $9.88 | 485,550 | — | — |
| 2006-09-11 | $9.76 | $9.76 | 261,000 | — | — |
| 2006-09-08 | $9.75 | $9.75 | 325,800 | — | — |
| 2006-09-07 | $9.93 | $9.93 | 421,200 | — | — |
| 2006-09-06 | $10.07 | $10.07 | 206,550 | — | — |
| 2006-09-05 | $10.23 | $10.23 | 292,050 | — | — |
| 2006-09-01 | $10.20 | $10.20 | 428,400 | — | — |
| 2006-08-31 | $9.93 | $9.93 | 489,600 | — | — |
| 2006-08-30 | $10.10 | $10.10 | 302,400 | — | — |
| 2006-08-29 | $10.03 | $10.03 | 600,300 | — | — |
| 2006-08-28 | $10.04 | $10.04 | 398,250 | — | — |
| 2006-08-25 | $9.79 | $9.79 | 239,850 | — | — |
| 2006-08-24 | $9.73 | $9.73 | 174,600 | — | — |
| 2006-08-23 | $9.79 | $9.79 | 232,650 | — | — |
| 2006-08-22 | $9.87 | $9.87 | 261,900 | — | — |
| 2006-08-21 | $9.79 | $9.79 | 252,000 | — | — |
| 2006-08-18 | $9.92 | $9.92 | 495,450 | — | — |
| 2006-08-17 | $9.76 | $9.76 | 669,600 | — | — |
| 2006-08-16 | $9.59 | $9.59 | 555,300 | — | — |
| 2006-08-15 | $10.08 | $10.08 | 2,015,550 | — | — |
| 2006-08-14 | $9.78 | $9.78 | 1,078,200 | — | — |
| 2006-08-11 | $9.37 | $9.37 | 733,050 | — | — |
| 2006-08-10 | $9.29 | $9.29 | 2,263,500 | — | — |
| 2006-08-09 | $8.67 | $8.67 | 352,800 | — | — |
| 2006-08-08 | $8.63 | $8.63 | 231,750 | — | — |
| 2006-08-07 | $8.93 | $8.93 | 164,700 | — | — |
| 2006-08-04 | $8.90 | $8.90 | 274,050 | — | — |
| 2006-08-03 | $9.04 | $9.04 | 533,700 | — | — |
| 2006-08-02 | $9.10 | $9.10 | 209,700 | — | — |
| 2006-08-01 | $9.08 | $9.08 | 297,000 | — | — |
| 2006-07-31 | $9.16 | $9.16 | 352,800 | — | — |
| 2006-07-28 | $9.34 | $9.34 | 487,800 | — | — |
| 2006-07-27 | $8.90 | $8.90 | 504,900 | — | — |
| 2006-07-26 | $9.27 | $9.27 | 616,950 | — | — |
| 2006-07-25 | $9.01 | $9.01 | 724,950 | — | — |
| 2006-07-24 | $9.10 | $9.10 | 1,000,350 | — | — |
| 2006-07-21 | $8.76 | $8.76 | 615,150 | — | — |
| 2006-07-20 | $8.89 | $8.89 | 1,026,450 | — | — |
| 2006-07-19 | $8.86 | $8.86 | 1,606,050 | — | — |
| 2006-07-18 | $8.72 | $8.72 | 4,354,650 | — | — |
| 2006-07-17 | $7.34 | $7.34 | 585,450 | — | — |
| 2006-07-14 | $7.37 | $7.37 | 616,050 | — | — |
| 2006-07-13 | $7.32 | $7.32 | 484,200 | — | — |
| 2006-07-12 | $7.31 | $7.31 | 925,200 | — | — |
| 2006-07-11 | $7.31 | $7.31 | 630,000 | — | — |
| 2006-07-10 | $7.36 | $7.36 | 624,600 | — | — |
| 2006-07-07 | $7.56 | $7.56 | 588,600 | — | — |
| 2006-07-06 | $7.76 | $7.76 | 435,150 | — | — |
| 2006-07-05 | $7.69 | $7.69 | 470,250 | — | — |
| 2006-07-03 | $7.87 | $7.87 | 359,100 | — | — |
| 2006-06-30 | $7.79 | $7.79 | 1,196,100 | — | — |
| 2006-06-29 | $7.86 | $7.86 | 895,950 | — | — |
| 2006-06-28 | $7.61 | $7.61 | 886,050 | — | — |
| 2006-06-27 | $7.21 | $7.21 | 657,450 | — | — |
| 2006-06-26 | $7.42 | $7.42 | 493,200 | — | — |
| 2006-06-23 | $7.47 | $7.47 | 405,450 | — | — |
| 2006-06-22 | $7.43 | $7.43 | 279,900 | — | — |
| 2006-06-21 | $7.51 | $7.51 | 567,900 | — | — |
| 2006-06-20 | $7.38 | $7.38 | 747,450 | — | — |
| 2006-06-19 | $7.62 | $7.62 | 929,700 | — | — |
| 2006-06-16 | $7.42 | $7.42 | 848,250 | — | — |
| 2006-06-15 | $7.60 | $7.60 | 1,449,900 | — | — |
| 2006-06-14 | $7.19 | $7.19 | 840,150 | — | — |
| 2006-06-13 | $7.20 | $7.20 | 968,400 | — | — |
| 2006-06-12 | $7.34 | $7.34 | 641,700 | — | — |
| 2006-06-09 | $7.59 | $7.59 | 1,373,850 | — | — |
| 2006-06-08 | $7.88 | $7.88 | 1,664,100 | — | — |
| 2006-06-07 | $7.72 | $7.72 | 6,257,700 | — | — |
| 2006-06-06 | $7.88 | $7.88 | 1,270,350 | — | — |
| 2006-06-05 | $8.17 | $8.17 | 461,250 | — | — |
| 2006-06-02 | $8.45 | $8.45 | 322,650 | — | — |
| 2006-06-01 | $8.52 | $8.52 | 576,000 | — | — |
| 2006-05-31 | $8.29 | $8.29 | 1,265,850 | — | — |
| 2006-05-30 | $8.08 | $8.08 | 505,800 | — | — |
| 2006-05-26 | $8.30 | $8.30 | 848,250 | — | — |
| 2006-05-25 | $8.64 | $8.64 | 648,900 | — | — |
| 2006-05-24 | $8.69 | $8.69 | 873,900 | — | — |
| 2006-05-23 | $8.69 | $8.69 | 433,350 | — | — |
| 2006-05-22 | $8.81 | $8.81 | 769,050 | — | — |
| 2006-05-19 | $8.73 | $8.73 | 796,500 | — | — |
| 2006-05-18 | $8.09 | $8.09 | 470,250 | — | — |
| 2006-05-17 | $8.02 | $8.02 | 528,750 | — | — |
| 2006-05-16 | $7.74 | $7.74 | 180,900 | — | — |
| 2006-05-15 | $7.81 | $7.81 | 325,800 | — | — |
| 2006-05-12 | $7.79 | $7.79 | 333,450 | — | — |
| 2006-05-11 | $8.00 | $8.00 | 396,450 | — | — |
| 2006-05-10 | $8.31 | $8.31 | 607,950 | — | — |
| 2006-05-09 | $8.30 | $8.30 | 191,700 | — | — |
| 2006-05-08 | $8.32 | $8.32 | 368,100 | — | — |
| 2006-05-05 | $8.47 | $8.47 | 758,250 | — | — |
| 2006-05-04 | $8.71 | $8.71 | 1,165,950 | — | — |
| 2006-05-03 | $8.10 | $8.10 | 315,000 | — | — |
| 2006-05-02 | $7.89 | $7.89 | 274,500 | — | — |
| 2006-05-01 | $7.96 | $7.96 | 279,000 | — | — |
| 2006-04-28 | $7.96 | $7.96 | 337,500 | — | — |
| 2006-04-27 | $8.03 | $8.03 | 421,650 | — | — |
| 2006-04-26 | $7.84 | $7.84 | 243,000 | — | — |
| 2006-04-25 | $7.64 | $7.64 | 294,300 | — | — |
| 2006-04-24 | $7.45 | $7.45 | 219,150 | — | — |
| 2006-04-21 | $7.72 | $7.72 | 377,100 | — | — |
| 2006-04-20 | $7.38 | $7.38 | 166,950 | — | — |
| 2006-04-19 | $7.22 | $7.22 | 241,650 | — | — |
| 2006-04-18 | $7.23 | $7.23 | 314,550 | — | — |
| 2006-04-17 | $7.18 | $7.18 | 222,750 | — | — |
| 2006-04-13 | $7.34 | $7.34 | 210,600 | — | — |
| 2006-04-12 | $7.26 | $7.26 | 216,450 | — | — |
| 2006-04-11 | $7.28 | $7.28 | 273,600 | — | — |
| 2006-04-10 | $7.39 | $7.39 | 684,900 | — | — |
| 2006-04-07 | $7.67 | $7.67 | 639,450 | — | — |
| 2006-04-06 | $7.71 | $7.71 | 559,350 | — | — |
| 2006-04-05 | $7.58 | $7.58 | 717,750 | — | — |
| 2006-04-04 | $7.54 | $7.54 | 382,500 | — | — |
| 2006-04-03 | $7.50 | $7.50 | 1,230,300 | — | — |
| 2006-03-31 | $7.41 | $7.41 | 2,198,700 | — | — |
| 2006-03-30 | $6.50 | $6.50 | 399,150 | — | — |
| 2006-03-29 | $6.37 | $6.37 | 670,500 | — | — |
| 2006-03-28 | $6.10 | $6.10 | 549,900 | — | — |
| 2006-03-27 | $5.98 | $5.98 | 490,500 | — | — |
| 2006-03-24 | $5.81 | $5.81 | 455,400 | — | — |
| 2006-03-23 | $5.68 | $5.68 | 151,200 | — | — |
| 2006-03-22 | $5.76 | $5.76 | 108,900 | — | — |
| 2006-03-21 | $5.77 | $5.77 | 179,550 | — | — |
| 2006-03-20 | $5.80 | $5.80 | 498,150 | — | — |
| 2006-03-17 | $5.77 | $5.77 | 467,100 | — | — |
| 2006-03-16 | $5.85 | $5.85 | 118,800 | — | — |
| 2006-03-15 | $5.83 | $5.83 | 210,600 | — | — |
| 2006-03-14 | $5.78 | $5.78 | 464,400 | — | — |
| 2006-03-13 | $5.52 | $5.52 | 1,030,950 | — | — |
| 2006-03-10 | $5.15 | $5.15 | 256,050 | — | — |
| 2006-03-09 | $5.04 | $5.04 | 179,100 | — | — |
| 2006-03-08 | $5.08 | $5.08 | 110,250 | — | — |
| 2006-03-07 | $5.00 | $5.00 | 174,600 | — | — |
| 2006-03-06 | $5.00 | $5.00 | 139,500 | — | — |
| 2006-03-03 | $5.00 | $5.00 | 116,100 | — | — |
| 2006-03-02 | $5.01 | $5.01 | 186,750 | — | — |
| 2006-03-01 | $5.02 | $5.02 | 74,250 | — | — |
| 2006-02-28 | $5.02 | $5.02 | 79,200 | — | — |
| 2006-02-27 | $5.16 | $5.16 | 108,000 | — | — |
| 2006-02-24 | $5.01 | $5.01 | 325,350 | — | — |
| 2006-02-23 | $5.00 | $5.00 | 166,050 | — | — |
| 2006-02-22 | $5.00 | $5.00 | 403,650 | — | — |
| 2006-02-21 | $4.97 | $4.97 | 144,450 | — | — |
| 2006-02-17 | $5.04 | $5.04 | 49,500 | — | — |
| 2006-02-16 | $5.11 | $5.11 | 85,950 | — | — |
| 2006-02-15 | $5.09 | $5.09 | 225,450 | — | — |
| 2006-02-14 | $5.04 | $5.04 | 103,050 | — | — |
| 2006-02-13 | $4.91 | $4.91 | 94,950 | — | — |
| 2006-02-10 | $5.02 | $5.02 | 118,350 | — | — |
| 2006-02-09 | $5.06 | $5.06 | 144,000 | — | — |
| 2006-02-08 | $5.02 | $5.02 | 448,200 | — | — |
| 2006-02-07 | $5.11 | $5.11 | 78,750 | — | — |
| 2006-02-06 | $5.19 | $5.19 | 373,500 | — | — |
| 2006-02-03 | $5.26 | $5.26 | 157,950 | — | — |
| 2006-02-02 | $5.35 | $5.35 | 347,850 | — | — |
| 2006-02-01 | $5.42 | $5.42 | 144,450 | — | — |
| 2006-01-31 | $5.44 | $5.44 | 143,550 | — | — |
| 2006-01-30 | $5.48 | $5.48 | 283,950 | — | — |
| 2006-01-27 | $5.47 | $5.47 | 151,200 | — | — |
| 2006-01-26 | $5.34 | $5.34 | 74,250 | — | — |
| 2006-01-25 | $5.27 | $5.27 | 69,300 | — | — |
| 2006-01-24 | $5.34 | $5.34 | 168,300 | — | — |
| 2006-01-23 | $5.21 | $5.21 | 117,450 | — | — |
| 2006-01-20 | $5.18 | $5.18 | 163,800 | — | — |
| 2006-01-19 | $5.35 | $5.35 | 138,600 | — | — |
| 2006-01-18 | $5.45 | $5.45 | 91,800 | — | — |
| 2006-01-17 | $5.40 | $5.40 | 374,850 | — | — |
| 2006-01-13 | $5.46 | $5.46 | 52,200 | — | — |
| 2006-01-12 | $5.38 | $5.38 | 103,950 | — | — |
| 2006-01-11 | $5.43 | $5.43 | 289,350 | — | — |
| 2006-01-10 | $5.40 | $5.40 | 61,200 | — | — |
| 2006-01-09 | $5.44 | $5.44 | 49,500 | — | — |
| 2006-01-06 | $5.43 | $5.43 | 49,950 | — | — |
| 2006-01-05 | $5.43 | $5.43 | 39,600 | — | — |
| 2006-01-04 | $5.41 | $5.41 | 258,750 | — | — |
| 2006-01-03 | $5.21 | $5.21 | 232,200 | — | — |