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
- 2000-07-25 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 | $9.56 | $9.80 | 152,600 | — | — |
| 2006-12-28 | $9.42 | $9.66 | 174,700 | — | — |
| 2006-12-27 | $9.29 | $9.53 | 277,500 | — | — |
| 2006-12-26 | $9.17 | $9.40 | 89,200 | — | — |
| 2006-12-22 | $8.96 | $9.19 | 48,800 | — | — |
| 2006-12-21 | $8.99 | $9.22 | 210,500 | — | — |
| 2006-12-20 | $8.95 | $9.18 | 180,700 | — | — |
| 2006-12-19 | $8.99 | $9.22 | 191,500 | — | — |
| 2006-12-18 | $8.93 | $9.16 | 200,500 | — | — |
| 2006-12-15 | $8.71 | $8.93 | 132,300 | — | — |
| 2006-12-14 | $8.58 | $8.80 | 87,700 | — | — |
| 2006-12-13 | $8.59 | $8.81 | 190,200 | — | — |
| 2006-12-12 | $8.52 | $8.74 | 87,200 | — | — |
| 2006-12-11 | $8.45 | $8.67 | 86,900 | — | — |
| 2006-12-08 | $8.61 | $8.83 | 37,200 | — | — |
| 2006-12-07 | $8.54 | $8.76 | 92,000 | — | — |
| 2006-12-06 | $8.57 | $8.79 | 466,600 | — | — |
| 2006-12-05 | $8.45 | $8.67 | 654,800 | — | — |
| 2006-12-04 | $7.99 | $8.19 | 326,300 | — | — |
| 2006-12-01 | $7.89 | $8.09 | 248,600 | — | — |
| 2006-11-30 | $7.94 | $8.14 | 312,300 | — | — |
| 2006-11-29 | $7.87 | $8.07 | 124,000 | — | — |
| 2006-11-28 | $7.66 | $7.86 | 61,700 | — | — |
| 2006-11-27 | $7.67 | $7.87 | 249,100 | — | — |
| 2006-11-24 | $7.78 | $7.98 | 8,200 | — | — |
| 2006-11-22 | $7.82 | $8.02 | 104,400 | — | — |
| 2006-11-21 | $7.77 | $7.97 | 197,100 | — | — |
| 2006-11-20 | $7.80 | $8.00 | 142,600 | — | — |
| 2006-11-17 | $7.84 | $8.04 | 179,400 | — | — |
| 2006-11-16 | $7.90 | $8.10 | 277,900 | — | — |
| 2006-11-15 | $7.94 | $8.14 | 314,700 | — | — |
| 2006-11-14 | $7.83 | $8.03 | 540,900 | — | — |
| 2006-11-13 | $7.73 | $7.93 | 33,000 | — | — |
| 2006-11-10 | $7.71 | $7.91 | 331,800 | — | — |
| 2006-11-09 | $7.92 | $8.12 | 531,300 | — | — |
| 2006-11-08 | $7.83 | $8.03 | 297,000 | — | — |
| 2006-11-07 | $7.85 | $8.05 | 294,200 | — | — |
| 2006-11-06 | $7.89 | $8.09 | 265,800 | — | — |
| 2006-11-03 | $7.90 | $8.10 | 409,200 | — | — |
| 2006-11-02 | $7.84 | $8.04 | 244,300 | — | — |
| 2006-11-01 | $7.84 | $8.04 | 172,700 | — | — |
| 2006-10-31 | $7.80 | $8.00 | 183,400 | — | — |
| 2006-10-30 | $7.71 | $7.91 | 85,900 | — | — |
| 2006-10-27 | $7.78 | $7.98 | 305,900 | — | — |
| 2006-10-26 | $7.90 | $8.10 | 584,200 | — | — |
| 2006-10-25 | $7.61 | $7.80 | 647,500 | — | — |
| 2006-10-24 | $7.36 | $7.55 | 212,600 | — | — |
| 2006-10-23 | $7.23 | $7.42 | 89,500 | — | — |
| 2006-10-20 | $7.06 | $7.24 | 215,900 | — | — |
| 2006-10-19 | $6.93 | $7.11 | 463,600 | — | — |
| 2006-10-18 | $6.98 | $7.16 | 254,300 | — | — |
| 2006-10-17 | $7.02 | $7.20 | 214,900 | — | — |
| 2006-10-16 | $6.99 | $7.17 | 36,900 | — | — |
| 2006-10-13 | $6.97 | $7.15 | 86,700 | — | — |
| 2006-10-12 | $6.97 | $7.15 | 37,800 | — | — |
| 2006-10-11 | $6.90 | $7.08 | 21,400 | — | — |
| 2006-10-10 | $7.00 | $7.18 | 354,000 | — | — |
| 2006-10-09 | $7.00 | $7.18 | 143,100 | — | — |
| 2006-10-06 | $6.88 | $7.06 | 267,300 | — | — |
| 2006-10-05 | $6.79 | $6.96 | 190,800 | — | — |
| 2006-10-04 | $6.80 | $6.97 | 257,800 | — | — |
| 2006-10-03 | $6.66 | $6.83 | 244,300 | — | — |
| 2006-10-02 | $6.60 | $6.77 | 55,600 | — | — |
| 2006-09-29 | $6.54 | $6.71 | 103,000 | — | — |
| 2006-09-28 | $6.71 | $6.88 | 40,300 | — | — |
| 2006-09-27 | $6.73 | $6.90 | 45,100 | — | — |
| 2006-09-26 | $6.78 | $6.95 | 65,800 | — | — |
| 2006-09-25 | $6.47 | $6.64 | 74,500 | — | — |
| 2006-09-22 | $6.50 | $6.67 | 40,000 | — | — |
| 2006-09-21 | $6.62 | $6.79 | 30,700 | — | — |
| 2006-09-20 | $6.83 | $7.00 | 30,800 | — | — |
| 2006-09-19 | $6.76 | $6.93 | 49,200 | — | — |
| 2006-09-18 | $6.75 | $6.92 | 271,600 | — | — |
| 2006-09-15 | $6.63 | $6.80 | 549,400 | — | — |
| 2006-09-14 | $6.55 | $6.72 | 101,600 | — | — |
| 2006-09-13 | $6.40 | $6.56 | 130,800 | — | — |
| 2006-09-12 | $6.25 | $6.41 | 112,200 | — | — |
| 2006-09-11 | $6.18 | $6.34 | 95,700 | — | — |
| 2006-09-08 | $6.20 | $6.36 | 271,600 | — | — |
| 2006-09-07 | $6.15 | $6.31 | 178,600 | — | — |
| 2006-09-06 | $6.11 | $6.27 | 29,600 | — | — |
| 2006-09-05 | $6.11 | $6.27 | 78,300 | — | — |
| 2006-09-01 | $6.10 | $6.26 | 13,800 | — | — |
| 2006-08-31 | $6.03 | $6.18 | 62,300 | — | — |
| 2006-08-30 | $6.10 | $6.26 | 61,300 | — | — |
| 2006-08-29 | $6.09 | $6.25 | 86,700 | — | — |
| 2006-08-28 | $6.19 | $6.35 | 74,100 | — | — |
| 2006-08-25 | $6.20 | $6.36 | 262,400 | — | — |
| 2006-08-24 | $6.20 | $6.36 | 372,400 | — | — |
| 2006-08-23 | $6.14 | $6.30 | 187,400 | — | — |
| 2006-08-22 | $6.10 | $6.26 | 162,300 | — | — |
| 2006-08-21 | $6.17 | $6.33 | 87,000 | — | — |
| 2006-08-18 | $6.00 | $6.15 | 232,200 | — | — |
| 2006-08-17 | $5.87 | $6.02 | 111,100 | — | — |
| 2006-08-16 | $5.69 | $5.84 | 547,500 | — | — |
| 2006-08-15 | $5.88 | $6.03 | 64,100 | — | — |
| 2006-08-14 | $5.68 | $5.83 | 16,200 | — | — |
| 2006-08-11 | $5.67 | $5.82 | 16,600 | — | — |
| 2006-08-10 | $5.82 | $5.97 | 108,500 | — | — |
| 2006-08-09 | $5.85 | $6.00 | 96,900 | — | — |
| 2006-08-08 | $5.88 | $6.03 | 116,800 | — | — |
| 2006-08-07 | $5.77 | $5.92 | 90,000 | — | — |
| 2006-08-04 | $5.77 | $5.92 | 116,100 | — | — |
| 2006-08-03 | $5.72 | $5.87 | 25,000 | — | — |
| 2006-08-02 | $5.83 | $5.98 | 155,400 | — | — |
| 2006-08-01 | $5.68 | $5.83 | 130,700 | — | — |
| 2006-07-31 | $5.80 | $5.95 | 58,300 | — | — |
| 2006-07-28 | $5.83 | $5.98 | 37,700 | — | — |
| 2006-07-27 | $5.86 | $6.01 | 156,800 | — | — |
| 2006-07-26 | $5.97 | $6.12 | 84,100 | — | — |
| 2006-07-25 | $5.95 | $6.10 | 97,000 | — | — |
| 2006-07-24 | $5.79 | $5.94 | 62,000 | — | — |
| 2006-07-21 | $5.61 | $5.75 | 86,000 | — | — |
| 2006-07-20 | $5.84 | $5.99 | 88,000 | — | — |
| 2006-07-19 | $5.98 | $6.13 | 148,600 | — | — |
| 2006-07-18 | $5.77 | $5.92 | 162,300 | — | — |
| 2006-07-17 | $5.68 | $5.83 | 100,800 | — | — |
| 2006-07-14 | $5.87 | $6.02 | 79,000 | — | — |
| 2006-07-13 | $5.82 | $5.97 | 97,400 | — | — |
| 2006-07-12 | $6.04 | $6.19 | 79,800 | — | — |
| 2006-07-11 | $6.04 | $6.19 | 58,100 | — | — |
| 2006-07-10 | $6.05 | $6.20 | 108,700 | — | — |
| 2006-07-07 | $6.20 | $6.36 | 276,800 | — | — |
| 2006-07-06 | $6.18 | $6.34 | 201,200 | — | — |
| 2006-07-05 | $6.09 | $6.25 | 97,100 | — | — |
| 2006-07-03 | $6.16 | $6.32 | 90,200 | — | — |
| 2006-06-30 | $6.25 | $6.41 | 138,500 | — | — |
| 2006-06-29 | $6.19 | $6.35 | 187,500 | — | — |
| 2006-06-28 | $5.90 | $6.05 | 64,500 | — | — |
| 2006-06-27 | $5.73 | $5.88 | 52,200 | — | — |
| 2006-06-26 | $5.91 | $6.06 | 40,700 | — | — |
| 2006-06-23 | $5.74 | $5.89 | 135,700 | — | — |
| 2006-06-22 | $5.86 | $6.01 | 32,900 | — | — |
| 2006-06-21 | $5.90 | $6.05 | 58,000 | — | — |
| 2006-06-20 | $5.80 | $5.95 | 100,800 | — | — |
| 2006-06-19 | $5.87 | $6.02 | 50,800 | — | — |
| 2006-06-16 | $6.05 | $6.20 | 171,100 | — | — |
| 2006-06-15 | $6.08 | $6.24 | 99,900 | — | — |
| 2006-06-14 | $5.70 | $5.85 | 136,800 | — | — |
| 2006-06-13 | $5.71 | $5.86 | 172,500 | — | — |
| 2006-06-12 | $6.05 | $6.20 | 87,700 | — | — |
| 2006-06-09 | $6.30 | $6.46 | 89,300 | — | — |
| 2006-06-08 | $6.31 | $6.47 | 158,900 | — | — |
| 2006-06-07 | $6.40 | $6.56 | 243,200 | — | — |
| 2006-06-06 | $6.38 | $6.54 | 303,100 | — | — |
| 2006-06-05 | $6.28 | $6.44 | 61,800 | — | — |
| 2006-06-02 | $6.52 | $6.69 | 145,100 | — | — |
| 2006-06-01 | $6.45 | $6.62 | 184,700 | — | — |
| 2006-05-31 | $6.50 | $6.67 | 951,200 | — | — |
| 2006-05-30 | $6.17 | $6.33 | 104,800 | — | — |
| 2006-05-26 | $6.40 | $6.56 | 235,900 | — | — |
| 2006-05-25 | $6.20 | $6.36 | 78,800 | — | — |
| 2006-05-24 | $6.00 | $6.15 | 326,600 | — | — |
| 2006-05-23 | $6.22 | $6.38 | 574,700 | — | — |
| 2006-05-22 | $6.15 | $6.31 | 571,500 | — | — |
| 2006-05-19 | $6.49 | $6.66 | 199,300 | — | — |
| 2006-05-18 | $6.65 | $6.82 | 143,400 | — | — |
| 2006-05-17 | $6.64 | $6.81 | 474,600 | — | — |
| 2006-05-16 | $6.80 | $6.97 | 279,500 | — | — |
| 2006-05-15 | $6.81 | $6.98 | 378,500 | — | — |
| 2006-05-12 | $6.80 | $6.97 | 340,700 | — | — |
| 2006-05-11 | $7.19 | $7.37 | 184,000 | — | — |
| 2006-05-10 | $7.60 | $7.79 | 159,400 | — | — |
| 2006-05-09 | $7.63 | $7.83 | 228,200 | — | — |
| 2006-05-08 | $7.59 | $7.78 | 160,900 | — | — |
| 2006-05-05 | $7.55 | $7.74 | 125,200 | — | — |
| 2006-05-04 | $7.47 | $7.66 | 125,300 | — | — |
| 2006-05-03 | $7.27 | $7.46 | 175,000 | — | — |
| 2006-05-02 | $7.25 | $7.44 | 331,300 | — | — |
| 2006-05-01 | $7.35 | $7.54 | 39,700 | — | — |
| 2006-04-28 | $7.28 | $7.47 | 88,500 | — | — |
| 2006-04-27 | $7.40 | $7.59 | 170,400 | — | — |
| 2006-04-26 | $7.56 | $7.75 | 247,200 | — | — |
| 2006-04-25 | $7.57 | $7.76 | 172,500 | — | — |
| 2006-04-24 | $7.58 | $7.77 | 161,600 | — | — |
| 2006-04-21 | $7.55 | $7.74 | 169,100 | — | — |
| 2006-04-20 | $7.56 | $7.75 | 117,600 | — | — |
| 2006-04-19 | $7.56 | $7.75 | 32,400 | — | — |
| 2006-04-18 | $7.64 | $7.84 | 72,100 | — | — |
| 2006-04-17 | $7.44 | $7.63 | 33,400 | — | — |
| 2006-04-13 | $7.47 | $7.66 | 16,300 | — | — |
| 2006-04-12 | $7.40 | $7.59 | 187,300 | — | — |
| 2006-04-11 | $7.37 | $7.56 | 104,300 | — | — |
| 2006-04-10 | $7.48 | $7.67 | 141,600 | — | — |
| 2006-04-07 | $7.65 | $7.85 | 340,500 | — | — |
| 2006-04-06 | $7.69 | $7.89 | 99,100 | — | — |
| 2006-04-05 | $7.70 | $7.90 | 148,000 | — | — |
| 2006-04-04 | $7.65 | $7.85 | 103,500 | — | — |
| 2006-04-03 | $7.65 | $7.85 | 126,700 | — | — |
| 2006-03-31 | $7.71 | $7.91 | 137,400 | — | — |
| 2006-03-30 | $7.77 | $7.97 | 163,800 | — | — |
| 2006-03-29 | $7.65 | $7.85 | 144,200 | — | — |
| 2006-03-28 | $7.61 | $7.80 | 64,200 | — | — |
| 2006-03-27 | $7.72 | $7.92 | 93,400 | — | — |
| 2006-03-24 | $7.69 | $7.89 | 49,300 | — | — |
| 2006-03-23 | $7.72 | $7.92 | 126,800 | — | — |
| 2006-03-22 | $7.64 | $7.84 | 82,700 | — | — |
| 2006-03-21 | $7.60 | $7.79 | 136,200 | — | — |
| 2006-03-20 | $7.84 | $8.04 | 303,400 | — | — |
| 2006-03-17 | $7.80 | $8.00 | 169,000 | — | — |
| 2006-03-16 | $7.75 | $7.95 | 523,900 | — | — |
| 2006-03-15 | $7.55 | $7.74 | 179,500 | — | — |
| 2006-03-14 | $7.46 | $7.65 | 133,600 | — | — |
| 2006-03-13 | $7.48 | $7.67 | 199,000 | — | — |
| 2006-03-10 | $7.37 | $7.56 | 403,900 | — | — |
| 2006-03-09 | $7.44 | $7.63 | 250,900 | — | — |
| 2006-03-08 | $7.37 | $7.56 | 711,400 | — | — |
| 2006-03-07 | $7.50 | $7.69 | 288,000 | — | — |
| 2006-03-06 | $7.71 | $7.91 | 361,400 | — | — |
| 2006-03-03 | $7.60 | $7.79 | 207,600 | — | — |
| 2006-03-02 | $7.52 | $7.71 | 205,200 | — | — |
| 2006-03-01 | $7.45 | $7.64 | 142,400 | — | — |
| 2006-02-28 | $7.30 | $7.49 | 245,900 | — | — |
| 2006-02-27 | $7.44 | $7.63 | 130,100 | — | — |
| 2006-02-24 | $7.43 | $7.62 | 99,400 | — | — |
| 2006-02-23 | $7.40 | $7.59 | 62,800 | — | — |
| 2006-02-22 | $7.45 | $7.64 | 65,100 | — | — |
| 2006-02-21 | $7.48 | $7.67 | 199,600 | — | — |
| 2006-02-17 | $7.40 | $7.59 | 178,500 | — | — |
| 2006-02-16 | $7.37 | $7.56 | 345,300 | — | — |
| 2006-02-15 | $7.44 | $7.63 | 464,600 | — | — |
| 2006-02-14 | $7.18 | $7.36 | 309,300 | — | — |
| 2006-02-13 | $7.09 | $7.27 | 190,600 | — | — |
| 2006-02-10 | $7.22 | $7.40 | 453,900 | — | — |
| 2006-02-09 | $7.24 | $7.43 | 183,600 | — | — |
| 2006-02-08 | $7.27 | $7.46 | 141,300 | — | — |
| 2006-02-07 | $7.23 | $7.42 | 164,700 | — | — |
| 2006-02-06 | $7.35 | $7.54 | 110,900 | — | — |
| 2006-02-03 | $7.14 | $7.32 | 97,700 | — | — |
| 2006-02-02 | $7.17 | $7.35 | 130,400 | — | — |
| 2006-02-01 | $7.19 | $7.37 | 171,700 | — | — |
| 2006-01-31 | $7.27 | $7.46 | 334,100 | — | — |
| 2006-01-30 | $7.04 | $7.22 | 480,200 | — | — |
| 2006-01-27 | $7.03 | $7.21 | 520,300 | — | — |
| 2006-01-26 | $6.98 | $7.16 | 38,100 | — | — |
| 2006-01-25 | $6.94 | $7.12 | 65,200 | — | — |
| 2006-01-24 | $6.92 | $7.10 | 94,500 | — | — |
| 2006-01-23 | $6.94 | $7.12 | 320,500 | — | — |
| 2006-01-20 | $7.01 | $7.19 | 302,500 | — | — |
| 2006-01-19 | $6.96 | $7.14 | 284,200 | — | — |
| 2006-01-18 | $7.04 | $7.22 | 208,200 | — | — |
| 2006-01-17 | $7.01 | $7.19 | 161,200 | — | — |
| 2006-01-13 | $7.05 | $7.23 | 87,300 | — | — |
| 2006-01-12 | $6.99 | $7.17 | 261,300 | — | — |
| 2006-01-11 | $7.00 | $7.18 | 528,200 | — | — |
| 2006-01-10 | $6.91 | $7.09 | 61,500 | — | — |
| 2006-01-09 | $7.01 | $7.19 | 154,300 | — | — |
| 2006-01-06 | $7.05 | $7.23 | 517,000 | — | — |
| 2006-01-05 | $7.09 | $7.27 | 281,100 | — | — |
| 2006-01-04 | $7.10 | $7.28 | 814,900 | — | — |
| 2006-01-03 | $7.01 | $7.19 | 382,400 | — | — |