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
- 1996-07-31 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 | $8.30 | $8.30 | 619,671 | — | — |
| 2006-12-28 | $8.47 | $8.47 | 607,186 | — | — |
| 2006-12-27 | $8.44 | $8.44 | 482,025 | — | — |
| 2006-12-26 | $8.43 | $8.43 | 301,213 | — | — |
| 2006-12-22 | $8.40 | $8.40 | 428,807 | — | — |
| 2006-12-21 | $8.46 | $8.46 | 402,252 | — | — |
| 2006-12-20 | $8.51 | $8.51 | 1,018,219 | — | — |
| 2006-12-19 | $8.66 | $8.66 | 1,271,081 | — | — |
| 2006-12-18 | $8.36 | $8.36 | 1,044,034 | — | — |
| 2006-12-15 | $8.41 | $8.41 | 1,335,725 | — | — |
| 2006-12-14 | $8.18 | $8.18 | 2,294,273 | — | — |
| 2006-12-13 | $8.83 | $8.83 | 705,792 | — | — |
| 2006-12-12 | $9.00 | $9.00 | 1,200,513 | — | — |
| 2006-12-11 | $8.93 | $8.93 | 2,003,746 | — | — |
| 2006-12-08 | $8.84 | $8.84 | 1,188,134 | — | — |
| 2006-12-07 | $8.80 | $8.80 | 1,972,429 | — | — |
| 2006-12-06 | $8.38 | $8.38 | 979,602 | — | — |
| 2006-12-05 | $8.32 | $8.32 | 1,813,941 | — | — |
| 2006-12-04 | $8.51 | $8.51 | 3,651,475 | — | — |
| 2006-12-01 | $7.39 | $7.39 | 535,348 | — | — |
| 2006-11-30 | $7.50 | $7.50 | 809,370 | — | — |
| 2006-11-29 | $7.67 | $7.67 | 472,926 | — | — |
| 2006-11-28 | $7.44 | $7.44 | 795,087 | — | — |
| 2006-11-27 | $7.62 | $7.62 | 947,968 | — | — |
| 2006-11-24 | $7.99 | $7.99 | 193,826 | — | — |
| 2006-11-22 | $8.03 | $8.03 | 699,867 | — | — |
| 2006-11-21 | $8.24 | $8.24 | 815,612 | — | — |
| 2006-11-20 | $8.24 | $8.24 | 565,078 | — | — |
| 2006-11-17 | $8.27 | $8.27 | 650,882 | — | — |
| 2006-11-16 | $8.21 | $8.21 | 727,269 | — | — |
| 2006-11-15 | $8.45 | $8.45 | 1,010,602 | — | — |
| 2006-11-14 | $8.41 | $8.41 | 719,652 | — | — |
| 2006-11-13 | $8.35 | $8.35 | 855,287 | — | — |
| 2006-11-10 | $8.12 | $8.12 | 801,541 | — | — |
| 2006-11-09 | $7.93 | $7.93 | 1,272,351 | — | — |
| 2006-11-08 | $8.19 | $8.19 | 2,700,545 | — | — |
| 2006-11-07 | $7.92 | $7.92 | 1,313,824 | — | — |
| 2006-11-06 | $8.02 | $8.02 | 1,601,177 | — | — |
| 2006-11-03 | $7.60 | $7.60 | 570,262 | — | — |
| 2006-11-02 | $7.63 | $7.63 | 999,598 | — | — |
| 2006-11-01 | $7.41 | $7.41 | 801,647 | — | — |
| 2006-10-31 | $7.58 | $7.58 | 931,886 | — | — |
| 2006-10-30 | $7.70 | $7.70 | 1,255,105 | — | — |
| 2006-10-27 | $7.42 | $7.42 | 1,194,588 | — | — |
| 2006-10-26 | $7.32 | $7.32 | 435,473 | — | — |
| 2006-10-25 | $7.13 | $7.13 | 382,996 | — | — |
| 2006-10-24 | $7.11 | $7.11 | 674,158 | — | — |
| 2006-10-23 | $7.14 | $7.14 | 457,691 | — | — |
| 2006-10-20 | $7.18 | $7.18 | 723,778 | — | — |
| 2006-10-19 | $7.21 | $7.21 | 492,605 | — | — |
| 2006-10-18 | $7.16 | $7.16 | 770,436 | — | — |
| 2006-10-17 | $7.31 | $7.31 | 1,141,899 | — | — |
| 2006-10-16 | $7.16 | $7.16 | 1,683,172 | — | — |
| 2006-10-13 | $6.61 | $6.61 | 941,197 | — | — |
| 2006-10-12 | $6.29 | $6.29 | 650,458 | — | — |
| 2006-10-11 | $6.23 | $6.23 | 418,756 | — | — |
| 2006-10-10 | $6.15 | $6.15 | 360,355 | — | — |
| 2006-10-09 | $6.25 | $6.25 | 549,948 | — | — |
| 2006-10-06 | $6.08 | $6.08 | 445,206 | — | — |
| 2006-10-05 | $5.92 | $5.92 | 254,978 | — | — |
| 2006-10-04 | $5.80 | $5.80 | 646,015 | — | — |
| 2006-10-03 | $5.84 | $5.84 | 311,581 | — | — |
| 2006-10-02 | $5.82 | $5.82 | 259,739 | — | — |
| 2006-09-29 | $5.93 | $5.93 | 283,332 | — | — |
| 2006-09-28 | $5.95 | $5.95 | 236,357 | — | — |
| 2006-09-27 | $5.87 | $5.87 | 254,872 | — | — |
| 2006-09-26 | $5.84 | $5.84 | 373,262 | — | — |
| 2006-09-25 | $5.98 | $5.98 | 309,359 | — | — |
| 2006-09-22 | $5.86 | $5.86 | 375,696 | — | — |
| 2006-09-21 | $6.05 | $6.05 | 282,592 | — | — |
| 2006-09-20 | $6.19 | $6.19 | 278,466 | — | — |
| 2006-09-19 | $6.18 | $6.18 | 380,880 | — | — |
| 2006-09-18 | $6.24 | $6.24 | 241,753 | — | — |
| 2006-09-15 | $6.21 | $6.21 | 663,789 | — | — |
| 2006-09-14 | $6.31 | $6.31 | 212,552 | — | — |
| 2006-09-13 | $6.41 | $6.41 | 206,839 | — | — |
| 2006-09-12 | $6.44 | $6.44 | 262,278 | — | — |
| 2006-09-11 | $6.20 | $6.20 | 288,728 | — | — |
| 2006-09-08 | $6.29 | $6.29 | 175,522 | — | — |
| 2006-09-07 | $6.38 | $6.38 | 354,536 | — | — |
| 2006-09-06 | $6.31 | $6.31 | 416,217 | — | — |
| 2006-09-05 | $6.62 | $6.62 | 376,648 | — | — |
| 2006-09-01 | $6.56 | $6.56 | 226,200 | — | — |
| 2006-08-31 | $6.64 | $6.64 | 441,080 | — | — |
| 2006-08-30 | $6.81 | $6.81 | 623,903 | — | — |
| 2006-08-29 | $6.50 | $6.50 | 330,731 | — | — |
| 2006-08-28 | $6.22 | $6.22 | 348,717 | — | — |
| 2006-08-25 | $6.21 | $6.21 | 403,521 | — | — |
| 2006-08-24 | $6.34 | $6.34 | 961,087 | — | — |
| 2006-08-23 | $6.01 | $6.01 | 510,062 | — | — |
| 2006-08-22 | $5.87 | $5.87 | 176,580 | — | — |
| 2006-08-21 | $5.84 | $5.84 | 215,303 | — | — |
| 2006-08-18 | $6.00 | $6.00 | 264,394 | — | — |
| 2006-08-17 | $5.95 | $5.95 | 410,398 | — | — |
| 2006-08-16 | $5.74 | $5.74 | 242,494 | — | — |
| 2006-08-15 | $5.73 | $5.73 | 273,493 | — | — |
| 2006-08-14 | $5.60 | $5.60 | 198,269 | — | — |
| 2006-08-11 | $5.59 | $5.59 | 177,109 | — | — |
| 2006-08-10 | $5.71 | $5.71 | 286,506 | — | — |
| 2006-08-09 | $5.69 | $5.69 | 346,495 | — | — |
| 2006-08-08 | $5.82 | $5.82 | 509,850 | — | — |
| 2006-08-07 | $5.81 | $5.81 | 508,581 | — | — |
| 2006-08-04 | $5.66 | $5.66 | 401,299 | — | — |
| 2006-08-03 | $5.62 | $5.62 | 505,089 | — | — |
| 2006-08-02 | $5.58 | $5.58 | 441,715 | — | — |
| 2006-08-01 | $5.63 | $5.63 | 622,316 | — | — |
| 2006-07-31 | $6.04 | $6.04 | 456,633 | — | — |
| 2006-07-28 | $5.97 | $5.97 | 263,125 | — | — |
| 2006-07-27 | $5.89 | $5.89 | 348,188 | — | — |
| 2006-07-26 | $6.14 | $6.14 | 453,670 | — | — |
| 2006-07-25 | $5.96 | $5.96 | 506,570 | — | — |
| 2006-07-24 | $5.74 | $5.74 | 450,391 | — | — |
| 2006-07-21 | $5.55 | $5.55 | 496,943 | — | — |
| 2006-07-20 | $5.71 | $5.71 | 421,296 | — | — |
| 2006-07-19 | $5.96 | $5.96 | 511,014 | — | — |
| 2006-07-18 | $5.81 | $5.81 | 433,886 | — | — |
| 2006-07-17 | $5.78 | $5.78 | 465,626 | — | — |
| 2006-07-14 | $5.87 | $5.87 | 536,723 | — | — |
| 2006-07-13 | $5.97 | $5.97 | 542,754 | — | — |
| 2006-07-12 | $6.30 | $6.30 | 445,841 | — | — |
| 2006-07-11 | $6.29 | $6.29 | 367,655 | — | — |
| 2006-07-10 | $6.15 | $6.15 | 315,178 | — | — |
| 2006-07-07 | $6.35 | $6.35 | 638,926 | — | — |
| 2006-07-06 | $6.33 | $6.33 | 881,843 | — | — |
| 2006-07-05 | $6.31 | $6.31 | 327,451 | — | — |
| 2006-07-03 | $6.47 | $6.47 | 171,713 | — | — |
| 2006-06-30 | $6.52 | $6.52 | 1,286,316 | — | — |
| 2006-06-29 | $6.30 | $6.30 | 578,726 | — | — |
| 2006-06-28 | $5.89 | $5.89 | 206,733 | — | — |
| 2006-06-27 | $5.91 | $5.91 | 330,413 | — | — |
| 2006-06-26 | $5.98 | $5.98 | 183,669 | — | — |
| 2006-06-23 | $5.95 | $5.95 | 223,026 | — | — |
| 2006-06-22 | $5.95 | $5.95 | 272,118 | — | — |
| 2006-06-21 | $6.03 | $6.03 | 511,014 | — | — |
| 2006-06-20 | $5.86 | $5.86 | 261,855 | — | — |
| 2006-06-19 | $5.95 | $5.95 | 339,406 | — | — |
| 2006-06-16 | $6.12 | $6.12 | 1,418,249 | — | — |
| 2006-06-15 | $6.38 | $6.38 | 537,041 | — | — |
| 2006-06-14 | $6.12 | $6.12 | 507,946 | — | — |
| 2006-06-13 | $6.07 | $6.07 | 512,072 | — | — |
| 2006-06-12 | $6.22 | $6.22 | 399,712 | — | — |
| 2006-06-09 | $6.39 | $6.39 | 461,711 | — | — |
| 2006-06-08 | $6.37 | $6.37 | 563,597 | — | — |
| 2006-06-07 | $6.40 | $6.40 | 487,632 | — | — |
| 2006-06-06 | $6.24 | $6.24 | 602,637 | — | — |
| 2006-06-05 | $6.29 | $6.29 | 406,695 | — | — |
| 2006-06-02 | $6.56 | $6.56 | 353,266 | — | — |
| 2006-06-01 | $6.63 | $6.63 | 451,449 | — | — |
| 2006-05-31 | $6.57 | $6.57 | 552,699 | — | — |
| 2006-05-30 | $6.27 | $6.27 | 382,467 | — | — |
| 2006-05-26 | $6.42 | $6.42 | 780,381 | — | — |
| 2006-05-25 | $6.34 | $6.34 | 433,357 | — | — |
| 2006-05-24 | $6.27 | $6.27 | 689,816 | — | — |
| 2006-05-23 | $6.22 | $6.22 | 1,346,834 | — | — |
| 2006-05-22 | $6.29 | $6.29 | 587,084 | — | — |
| 2006-05-19 | $6.39 | $6.39 | 540,109 | — | — |
| 2006-05-18 | $6.30 | $6.30 | 504,878 | — | — |
| 2006-05-17 | $6.38 | $6.38 | 546,140 | — | — |
| 2006-05-16 | $6.53 | $6.53 | 675,321 | — | — |
| 2006-05-15 | $6.36 | $6.36 | 420,132 | — | — |
| 2006-05-12 | $6.34 | $6.34 | 690,133 | — | — |
| 2006-05-11 | $6.42 | $6.42 | 696,799 | — | — |
| 2006-05-10 | $6.55 | $6.55 | 648,025 | — | — |
| 2006-05-09 | $6.62 | $6.62 | 545,187 | — | — |
| 2006-05-08 | $6.70 | $6.70 | 374,849 | — | — |
| 2006-05-05 | $6.82 | $6.82 | 482,554 | — | — |
| 2006-05-04 | $6.82 | $6.82 | 357,498 | — | — |
| 2006-05-03 | $6.71 | $6.71 | 461,817 | — | — |
| 2006-05-02 | $6.80 | $6.80 | 730,443 | — | — |
| 2006-05-01 | $6.86 | $6.86 | 502,762 | — | — |
| 2006-04-28 | $7.09 | $7.09 | 507,205 | — | — |
| 2006-04-27 | $7.14 | $7.14 | 477,158 | — | — |
| 2006-04-26 | $7.13 | $7.13 | 629,616 | — | — |
| 2006-04-25 | $7.02 | $7.02 | 501,175 | — | — |
| 2006-04-24 | $7.14 | $7.14 | 426,374 | — | — |
| 2006-04-21 | $7.23 | $7.23 | 503,820 | — | — |
| 2006-04-20 | $7.17 | $7.17 | 288,940 | — | — |
| 2006-04-19 | $7.17 | $7.17 | 364,164 | — | — |
| 2006-04-18 | $7.27 | $7.27 | 449,015 | — | — |
| 2006-04-17 | $7.00 | $7.00 | 598,934 | — | — |
| 2006-04-13 | $7.23 | $7.23 | 464,779 | — | — |
| 2006-04-12 | $6.98 | $6.98 | 525,932 | — | — |
| 2006-04-11 | $6.91 | $6.91 | 829,895 | — | — |
| 2006-04-10 | $7.13 | $7.13 | 752,767 | — | — |
| 2006-04-07 | $7.39 | $7.39 | 610,149 | — | — |
| 2006-04-06 | $7.57 | $7.57 | 456,739 | — | — |
| 2006-04-05 | $7.58 | $7.58 | 564,549 | — | — |
| 2006-04-04 | $7.62 | $7.62 | 376,331 | — | — |
| 2006-04-03 | $7.65 | $7.65 | 570,897 | — | — |
| 2006-03-31 | $7.85 | $7.85 | 452,930 | — | — |
| 2006-03-30 | $7.75 | $7.75 | 281,216 | — | — |
| 2006-03-29 | $7.81 | $7.81 | 351,362 | — | — |
| 2006-03-28 | $7.72 | $7.72 | 404,156 | — | — |
| 2006-03-27 | $7.82 | $7.82 | 531,010 | — | — |
| 2006-03-24 | $7.87 | $7.87 | 359,191 | — | — |
| 2006-03-23 | $7.85 | $7.85 | 571,743 | — | — |
| 2006-03-22 | $7.77 | $7.77 | 826,933 | — | — |
| 2006-03-21 | $7.80 | $7.80 | 562,962 | — | — |
| 2006-03-20 | $8.06 | $8.06 | 679,977 | — | — |
| 2006-03-17 | $8.06 | $8.06 | 1,030,704 | — | — |
| 2006-03-16 | $8.18 | $8.18 | 891,682 | — | — |
| 2006-03-15 | $8.09 | $8.09 | 615,439 | — | — |
| 2006-03-14 | $7.86 | $7.86 | 506,465 | — | — |
| 2006-03-13 | $7.97 | $7.97 | 422,777 | — | — |
| 2006-03-10 | $7.94 | $7.94 | 506,994 | — | — |
| 2006-03-09 | $7.82 | $7.82 | 597,664 | — | — |
| 2006-03-08 | $8.09 | $8.09 | 564,972 | — | — |
| 2006-03-07 | $7.95 | $7.95 | 750,757 | — | — |
| 2006-03-06 | $8.17 | $8.17 | 818,786 | — | — |
| 2006-03-03 | $8.48 | $8.48 | 680,188 | — | — |
| 2006-03-02 | $8.45 | $8.45 | 806,196 | — | — |
| 2006-03-01 | $8.45 | $8.45 | 868,512 | — | — |
| 2006-02-28 | $8.47 | $8.47 | 2,124,781 | — | — |
| 2006-02-27 | $8.83 | $8.83 | 5,261,540 | — | — |
| 2006-02-24 | $8.79 | $8.79 | 4,562,308 | — | — |
| 2006-02-23 | $7.65 | $7.65 | 499,164 | — | — |
| 2006-02-22 | $7.76 | $7.76 | 595,654 | — | — |
| 2006-02-21 | $7.66 | $7.66 | 475,042 | — | — |
| 2006-02-17 | $7.78 | $7.78 | 424,787 | — | — |
| 2006-02-16 | $7.89 | $7.89 | 596,818 | — | — |
| 2006-02-15 | $7.84 | $7.84 | 740,706 | — | — |
| 2006-02-14 | $7.67 | $7.67 | 993,356 | — | — |
| 2006-02-13 | $7.38 | $7.38 | 638,609 | — | — |
| 2006-02-10 | $7.55 | $7.55 | 902,157 | — | — |
| 2006-02-09 | $7.35 | $7.35 | 703,147 | — | — |
| 2006-02-08 | $7.50 | $7.50 | 646,755 | — | — |
| 2006-02-07 | $7.56 | $7.56 | 1,039,697 | — | — |
| 2006-02-06 | $7.77 | $7.77 | 2,673,672 | — | — |
| 2006-02-03 | $7.32 | $7.32 | 873,485 | — | — |
| 2006-02-02 | $7.21 | $7.21 | 582,429 | — | — |
| 2006-02-01 | $7.44 | $7.44 | 724,201 | — | — |
| 2006-01-31 | $7.25 | $7.25 | 725,471 | — | — |
| 2006-01-30 | $7.29 | $7.29 | 681,035 | — | — |
| 2006-01-27 | $7.44 | $7.44 | 1,020,018 | — | — |
| 2006-01-26 | $7.17 | $7.17 | 1,439,515 | — | — |
| 2006-01-25 | $7.50 | $7.50 | 543,495 | — | — |
| 2006-01-24 | $7.64 | $7.64 | 386,593 | — | — |
| 2006-01-23 | $7.67 | $7.67 | 705,792 | — | — |
| 2006-01-20 | $7.71 | $7.71 | 398,443 | — | — |
| 2006-01-19 | $7.89 | $7.89 | 388,286 | — | — |
| 2006-01-18 | $7.88 | $7.88 | 562,433 | — | — |
| 2006-01-17 | $7.77 | $7.77 | 964,261 | — | — |
| 2006-01-13 | $8.05 | $8.05 | 441,398 | — | — |
| 2006-01-12 | $8.09 | $8.09 | 597,135 | — | — |
| 2006-01-11 | $8.15 | $8.15 | 599,569 | — | — |
| 2006-01-10 | $8.28 | $8.28 | 874,225 | — | — |
| 2006-01-09 | $8.10 | $8.10 | 716,795 | — | — |
| 2006-01-06 | $8.03 | $8.03 | 952,517 | — | — |
| 2006-01-05 | $8.13 | $8.13 | 355,700 | — | — |
| 2006-01-04 | $8.16 | $8.16 | 582,217 | — | — |
| 2006-01-03 | $8.22 | $8.22 | 608,773 | — | — |