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
- 1993-03-26 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 | $8.81 | $8.81 | 179,300 | — | — |
| 2006-12-28 | $8.87 | $8.87 | 434,900 | — | — |
| 2006-12-27 | $8.80 | $8.80 | 243,600 | — | — |
| 2006-12-26 | $8.90 | $8.90 | 257,100 | — | — |
| 2006-12-22 | $9.01 | $9.01 | 60,100 | — | — |
| 2006-12-21 | $9.06 | $9.06 | 267,200 | — | — |
| 2006-12-20 | $9.10 | $9.10 | 172,500 | — | — |
| 2006-12-19 | $9.03 | $9.03 | 274,300 | — | — |
| 2006-12-18 | $9.13 | $9.13 | 319,800 | — | — |
| 2006-12-15 | $9.26 | $9.26 | 1,473,600 | — | — |
| 2006-12-14 | $8.86 | $8.86 | 220,300 | — | — |
| 2006-12-13 | $8.82 | $8.82 | 148,400 | — | — |
| 2006-12-12 | $8.51 | $8.51 | 131,500 | — | — |
| 2006-12-11 | $8.45 | $8.45 | 103,100 | — | — |
| 2006-12-08 | $8.60 | $8.60 | 84,100 | — | — |
| 2006-12-07 | $8.52 | $8.52 | 83,700 | — | — |
| 2006-12-06 | $8.82 | $8.82 | 78,500 | — | — |
| 2006-12-05 | $8.87 | $8.87 | 56,300 | — | — |
| 2006-12-04 | $8.77 | $8.77 | 136,700 | — | — |
| 2006-12-01 | $8.99 | $8.99 | 52,700 | — | — |
| 2006-11-30 | $8.94 | $8.94 | 64,500 | — | — |
| 2006-11-29 | $9.08 | $9.08 | 98,300 | — | — |
| 2006-11-28 | $8.82 | $8.82 | 90,900 | — | — |
| 2006-11-27 | $8.62 | $8.62 | 78,200 | — | — |
| 2006-11-24 | $8.59 | $8.59 | 31,000 | — | — |
| 2006-11-22 | $8.63 | $8.63 | 45,800 | — | — |
| 2006-11-21 | $8.46 | $8.46 | 101,800 | — | — |
| 2006-11-20 | $8.72 | $8.72 | 186,900 | — | — |
| 2006-11-17 | $8.61 | $8.61 | 36,400 | — | — |
| 2006-11-16 | $8.70 | $8.70 | 62,900 | — | — |
| 2006-11-15 | $8.73 | $8.73 | 98,000 | — | — |
| 2006-11-14 | $8.37 | $8.37 | 112,500 | — | — |
| 2006-11-13 | $8.46 | $8.46 | 75,000 | — | — |
| 2006-11-10 | $8.75 | $8.75 | 38,500 | — | — |
| 2006-11-09 | $8.82 | $8.82 | 70,400 | — | — |
| 2006-11-08 | $8.86 | $8.86 | 55,200 | — | — |
| 2006-11-07 | $8.99 | $8.99 | 57,700 | — | — |
| 2006-11-06 | $9.07 | $9.07 | 240,700 | — | — |
| 2006-11-03 | $8.82 | $8.82 | 83,700 | — | — |
| 2006-11-02 | $8.85 | $8.85 | 79,500 | — | — |
| 2006-11-01 | $8.86 | $8.86 | 148,600 | — | — |
| 2006-10-31 | $8.54 | $8.54 | 230,900 | — | — |
| 2006-10-30 | $9.50 | $9.50 | 62,100 | — | — |
| 2006-10-27 | $9.44 | $9.44 | 53,400 | — | — |
| 2006-10-26 | $9.45 | $9.45 | 52,400 | — | — |
| 2006-10-25 | $9.34 | $9.34 | 88,900 | — | — |
| 2006-10-24 | $9.58 | $9.58 | 49,100 | — | — |
| 2006-10-23 | $9.55 | $9.55 | 65,400 | — | — |
| 2006-10-20 | $9.73 | $9.73 | 103,000 | — | — |
| 2006-10-19 | $9.67 | $9.67 | 95,700 | — | — |
| 2006-10-18 | $9.45 | $9.45 | 69,400 | — | — |
| 2006-10-17 | $9.78 | $9.78 | 78,300 | — | — |
| 2006-10-16 | $9.92 | $9.92 | 89,200 | — | — |
| 2006-10-13 | $10.01 | $10.01 | 137,200 | — | — |
| 2006-10-12 | $9.95 | $9.95 | 59,700 | — | — |
| 2006-10-11 | $9.69 | $9.69 | 217,800 | — | — |
| 2006-10-10 | $9.88 | $9.88 | 106,100 | — | — |
| 2006-10-09 | $9.87 | $9.87 | 262,100 | — | — |
| 2006-10-06 | $9.99 | $9.99 | 267,800 | — | — |
| 2006-10-05 | $9.38 | $9.38 | 48,200 | — | — |
| 2006-10-04 | $9.45 | $9.45 | 117,000 | — | — |
| 2006-10-03 | $9.29 | $9.29 | 63,900 | — | — |
| 2006-10-02 | $9.10 | $9.10 | 36,700 | — | — |
| 2006-09-29 | $9.12 | $9.12 | 38,100 | — | — |
| 2006-09-28 | $9.14 | $9.14 | 34,600 | — | — |
| 2006-09-27 | $9.14 | $9.14 | 37,800 | — | — |
| 2006-09-26 | $9.14 | $9.14 | 79,700 | — | — |
| 2006-09-25 | $9.06 | $9.06 | 87,200 | — | — |
| 2006-09-22 | $9.25 | $9.25 | 58,100 | — | — |
| 2006-09-21 | $9.54 | $9.54 | 46,400 | — | — |
| 2006-09-20 | $9.37 | $9.37 | 63,300 | — | — |
| 2006-09-19 | $9.22 | $9.22 | 134,200 | — | — |
| 2006-09-18 | $9.54 | $9.54 | 259,500 | — | — |
| 2006-09-15 | $9.31 | $9.31 | 148,400 | — | — |
| 2006-09-14 | $9.10 | $9.10 | 230,000 | — | — |
| 2006-09-13 | $9.17 | $9.17 | 353,100 | — | — |
| 2006-09-12 | $8.90 | $8.90 | 415,700 | — | — |
| 2006-09-11 | $8.76 | $8.76 | 124,700 | — | — |
| 2006-09-08 | $8.97 | $8.97 | 71,600 | — | — |
| 2006-09-07 | $8.90 | $8.90 | 240,800 | — | — |
| 2006-09-06 | $8.96 | $8.96 | 205,800 | — | — |
| 2006-09-05 | $9.35 | $9.35 | 450,600 | — | — |
| 2006-09-01 | $8.65 | $8.65 | 200,700 | — | — |
| 2006-08-31 | $8.24 | $8.24 | 35,100 | — | — |
| 2006-08-30 | $8.26 | $8.26 | 66,800 | — | — |
| 2006-08-29 | $8.28 | $8.28 | 40,600 | — | — |
| 2006-08-28 | $8.16 | $8.16 | 66,900 | — | — |
| 2006-08-25 | $7.98 | $7.98 | 42,800 | — | — |
| 2006-08-24 | $7.85 | $7.85 | 11,400 | — | — |
| 2006-08-23 | $7.75 | $7.75 | 49,800 | — | — |
| 2006-08-22 | $7.86 | $7.86 | 101,200 | — | — |
| 2006-08-21 | $7.99 | $7.99 | 10,200 | — | — |
| 2006-08-18 | $8.17 | $8.17 | 21,100 | — | — |
| 2006-08-17 | $7.93 | $7.93 | 19,400 | — | — |
| 2006-08-16 | $8.17 | $8.17 | 37,700 | — | — |
| 2006-08-15 | $8.19 | $8.19 | 51,400 | — | — |
| 2006-08-14 | $8.10 | $8.10 | 34,100 | — | — |
| 2006-08-11 | $8.11 | $8.11 | 11,600 | — | — |
| 2006-08-10 | $8.07 | $8.07 | 28,400 | — | — |
| 2006-08-09 | $8.06 | $8.06 | 34,700 | — | — |
| 2006-08-08 | $8.15 | $8.15 | 25,800 | — | — |
| 2006-08-07 | $8.08 | $8.08 | 25,300 | — | — |
| 2006-08-04 | $8.02 | $8.02 | 9,400 | — | — |
| 2006-08-03 | $7.95 | $7.95 | 12,000 | — | — |
| 2006-08-02 | $8.09 | $8.09 | 44,300 | — | — |
| 2006-08-01 | $7.73 | $7.73 | 20,300 | — | — |
| 2006-07-31 | $7.75 | $7.75 | 26,900 | — | — |
| 2006-07-28 | $7.56 | $7.56 | 15,600 | — | — |
| 2006-07-27 | $7.58 | $7.58 | 12,500 | — | — |
| 2006-07-26 | $7.51 | $7.51 | 31,900 | — | — |
| 2006-07-25 | $7.60 | $7.60 | 143,700 | — | — |
| 2006-07-24 | $7.50 | $7.50 | 8,900 | — | — |
| 2006-07-21 | $7.50 | $7.50 | 51,800 | — | — |
| 2006-07-20 | $7.56 | $7.56 | 44,800 | — | — |
| 2006-07-19 | $7.53 | $7.53 | 33,800 | — | — |
| 2006-07-18 | $7.53 | $7.53 | 26,300 | — | — |
| 2006-07-17 | $7.30 | $7.30 | 39,900 | — | — |
| 2006-07-14 | $7.25 | $7.25 | 76,800 | — | — |
| 2006-07-13 | $7.15 | $7.15 | 53,200 | — | — |
| 2006-07-12 | $7.37 | $7.37 | 43,300 | — | — |
| 2006-07-11 | $7.79 | $7.79 | 36,400 | — | — |
| 2006-07-10 | $7.90 | $7.90 | 6,400 | — | — |
| 2006-07-07 | $7.86 | $7.86 | 16,100 | — | — |
| 2006-07-06 | $7.78 | $7.78 | 121,400 | — | — |
| 2006-07-05 | $7.98 | $7.98 | 22,800 | — | — |
| 2006-07-03 | $7.90 | $7.90 | 20,700 | — | — |
| 2006-06-30 | $7.84 | $7.84 | 61,700 | — | — |
| 2006-06-29 | $7.54 | $7.54 | 47,400 | — | — |
| 2006-06-28 | $7.54 | $7.54 | 42,300 | — | — |
| 2006-06-27 | $7.68 | $7.68 | 20,200 | — | — |
| 2006-06-26 | $7.66 | $7.66 | 38,300 | — | — |
| 2006-06-23 | $7.74 | $7.74 | 18,900 | — | — |
| 2006-06-22 | $7.81 | $7.81 | 44,600 | — | — |
| 2006-06-21 | $7.94 | $7.94 | 40,000 | — | — |
| 2006-06-20 | $8.03 | $8.03 | 117,600 | — | — |
| 2006-06-19 | $8.06 | $8.06 | 21,400 | — | — |
| 2006-06-16 | $8.08 | $8.08 | 27,600 | — | — |
| 2006-06-15 | $7.79 | $7.79 | 169,300 | — | — |
| 2006-06-14 | $7.84 | $7.84 | 114,800 | — | — |
| 2006-06-13 | $8.04 | $8.04 | 101,900 | — | — |
| 2006-06-12 | $8.23 | $8.23 | 283,300 | — | — |
| 2006-06-09 | $8.10 | $8.10 | 70,600 | — | — |
| 2006-06-08 | $8.16 | $8.16 | 478,400 | — | — |
| 2006-06-07 | $7.94 | $7.94 | 33,800 | — | — |
| 2006-06-06 | $7.92 | $7.92 | 151,400 | — | — |
| 2006-06-05 | $8.01 | $8.01 | 64,000 | — | — |
| 2006-06-02 | $8.27 | $8.27 | 27,600 | — | — |
| 2006-06-01 | $8.37 | $8.37 | 63,700 | — | — |
| 2006-05-31 | $8.30 | $8.30 | 122,100 | — | — |
| 2006-05-30 | $7.92 | $7.92 | 164,900 | — | — |
| 2006-05-26 | $7.98 | $7.98 | 13,400 | — | — |
| 2006-05-25 | $7.94 | $7.94 | 29,500 | — | — |
| 2006-05-24 | $7.76 | $7.76 | 101,600 | — | — |
| 2006-05-23 | $7.80 | $7.80 | 124,300 | — | — |
| 2006-05-22 | $7.74 | $7.74 | 124,000 | — | — |
| 2006-05-19 | $8.09 | $8.09 | 23,500 | — | — |
| 2006-05-18 | $7.99 | $7.99 | 83,000 | — | — |
| 2006-05-17 | $7.93 | $7.93 | 182,000 | — | — |
| 2006-05-16 | $7.85 | $7.85 | 94,000 | — | — |
| 2006-05-15 | $7.69 | $7.69 | 84,100 | — | — |
| 2006-05-12 | $7.75 | $7.75 | 33,700 | — | — |
| 2006-05-11 | $7.80 | $7.80 | 74,700 | — | — |
| 2006-05-10 | $7.80 | $7.80 | 180,000 | — | — |
| 2006-05-09 | $8.00 | $8.00 | 335,300 | — | — |
| 2006-05-08 | $7.75 | $7.75 | 166,300 | — | — |
| 2006-05-05 | $7.37 | $7.37 | 78,500 | — | — |
| 2006-05-04 | $7.10 | $7.10 | 41,800 | — | — |
| 2006-05-03 | $7.11 | $7.11 | 54,300 | — | — |
| 2006-05-02 | $7.03 | $7.03 | 72,600 | — | — |
| 2006-05-01 | $6.90 | $6.90 | 59,700 | — | — |
| 2006-04-28 | $6.74 | $6.74 | 14,500 | — | — |
| 2006-04-27 | $6.75 | $6.75 | 45,600 | — | — |
| 2006-04-26 | $6.77 | $6.77 | 71,000 | — | — |
| 2006-04-25 | $6.65 | $6.65 | 85,000 | — | — |
| 2006-04-24 | $6.38 | $6.38 | 88,900 | — | — |
| 2006-04-21 | $6.27 | $6.27 | 19,200 | — | — |
| 2006-04-20 | $6.28 | $6.28 | 169,000 | — | — |
| 2006-04-19 | $6.30 | $6.30 | 24,300 | — | — |
| 2006-04-18 | $6.22 | $6.22 | 20,300 | — | — |
| 2006-04-17 | $6.15 | $6.15 | 34,500 | — | — |
| 2006-04-13 | $6.34 | $6.34 | 11,700 | — | — |
| 2006-04-12 | $6.30 | $6.30 | 17,900 | — | — |
| 2006-04-11 | $6.39 | $6.39 | 115,000 | — | — |
| 2006-04-10 | $6.17 | $6.17 | 36,500 | — | — |
| 2006-04-07 | $6.16 | $6.16 | 31,000 | — | — |
| 2006-04-06 | $6.19 | $6.19 | 38,500 | — | — |
| 2006-04-05 | $6.14 | $6.14 | 70,500 | — | — |
| 2006-04-04 | $6.03 | $6.03 | 13,600 | — | — |
| 2006-04-03 | $5.96 | $5.96 | 36,000 | — | — |
| 2006-03-31 | $5.92 | $5.92 | 64,500 | — | — |
| 2006-03-30 | $5.88 | $5.88 | 80,500 | — | — |
| 2006-03-29 | $5.87 | $5.87 | 75,600 | — | — |
| 2006-03-28 | $5.76 | $5.76 | 83,600 | — | — |
| 2006-03-27 | $5.90 | $5.90 | 83,300 | — | — |
| 2006-03-24 | $5.82 | $5.82 | 16,000 | — | — |
| 2006-03-23 | $5.83 | $5.83 | 11,000 | — | — |
| 2006-03-22 | $5.93 | $5.93 | 40,700 | — | — |
| 2006-03-21 | $5.86 | $5.86 | 30,700 | — | — |
| 2006-03-20 | $5.93 | $5.93 | 14,500 | — | — |
| 2006-03-17 | $5.90 | $5.90 | 50,400 | — | — |
| 2006-03-16 | $5.86 | $5.86 | 36,300 | — | — |
| 2006-03-15 | $5.95 | $5.95 | 16,900 | — | — |
| 2006-03-14 | $6.06 | $6.06 | 25,700 | — | — |
| 2006-03-13 | $5.96 | $5.96 | 70,800 | — | — |
| 2006-03-10 | $5.79 | $5.79 | 17,000 | — | — |
| 2006-03-09 | $5.81 | $5.81 | 12,400 | — | — |
| 2006-03-08 | $5.90 | $5.90 | 27,100 | — | — |
| 2006-03-07 | $5.79 | $5.79 | 15,300 | — | — |
| 2006-03-06 | $5.79 | $5.79 | 31,100 | — | — |
| 2006-03-03 | $5.85 | $5.85 | 11,700 | — | — |
| 2006-03-02 | $5.78 | $5.78 | 15,300 | — | — |
| 2006-03-01 | $5.84 | $5.84 | 27,300 | — | — |
| 2006-02-28 | $5.77 | $5.77 | 34,100 | — | — |
| 2006-02-27 | $5.93 | $5.93 | 24,500 | — | — |
| 2006-02-24 | $5.85 | $5.85 | 12,800 | — | — |
| 2006-02-23 | $5.85 | $5.85 | 25,300 | — | — |
| 2006-02-22 | $6.04 | $6.04 | 23,800 | — | — |
| 2006-02-21 | $5.91 | $5.91 | 151,100 | — | — |
| 2006-02-17 | $6.44 | $6.44 | 49,300 | — | — |
| 2006-02-16 | $6.26 | $6.26 | 120,300 | — | — |
| 2006-02-15 | $6.36 | $6.36 | 61,200 | — | — |
| 2006-02-14 | $6.29 | $6.29 | 126,700 | — | — |
| 2006-02-13 | $6.17 | $6.17 | 409,100 | — | — |
| 2006-02-10 | $5.90 | $5.90 | 41,500 | — | — |
| 2006-02-09 | $6.00 | $6.00 | 138,200 | — | — |
| 2006-02-08 | $5.80 | $5.80 | 44,700 | — | — |
| 2006-02-07 | $5.88 | $5.88 | 160,300 | — | — |
| 2006-02-06 | $5.76 | $5.76 | 32,100 | — | — |
| 2006-02-03 | $5.62 | $5.62 | 23,800 | — | — |
| 2006-02-02 | $5.89 | $5.89 | 23,500 | — | — |
| 2006-02-01 | $6.00 | $6.00 | 34,300 | — | — |
| 2006-01-31 | $5.69 | $5.69 | 38,800 | — | — |
| 2006-01-30 | $5.97 | $5.97 | 51,200 | — | — |
| 2006-01-27 | $6.05 | $6.05 | 5,100 | — | — |
| 2006-01-26 | $6.08 | $6.08 | 45,800 | — | — |
| 2006-01-25 | $5.99 | $5.99 | 37,100 | — | — |
| 2006-01-24 | $6.19 | $6.19 | 14,000 | — | — |
| 2006-01-23 | $6.16 | $6.16 | 34,700 | — | — |
| 2006-01-20 | $6.17 | $6.17 | 20,000 | — | — |
| 2006-01-19 | $6.24 | $6.24 | 45,600 | — | — |
| 2006-01-18 | $6.30 | $6.30 | 49,900 | — | — |
| 2006-01-17 | $6.38 | $6.38 | 80,000 | — | — |
| 2006-01-13 | $6.25 | $6.25 | 49,100 | — | — |
| 2006-01-12 | $6.25 | $6.25 | 132,700 | — | — |
| 2006-01-11 | $6.40 | $6.40 | 280,600 | — | — |
| 2006-01-10 | $6.04 | $6.04 | 199,300 | — | — |
| 2006-01-09 | $5.72 | $5.72 | 123,100 | — | — |
| 2006-01-06 | $5.59 | $5.59 | 25,200 | — | — |
| 2006-01-05 | $5.64 | $5.64 | 43,100 | — | — |
| 2006-01-04 | $5.72 | $5.72 | 57,700 | — | — |
| 2006-01-03 | $5.78 | $5.78 | 78,500 | — | — |