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
- 1993-03-17 to 2026-09-02
- 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 | $8.22 | $10.45 | 1,300 | — | — |
| 2006-12-28 | $8.30 | $10.55 | 700 | — | — |
| 2006-12-27 | $8.23 | $10.47 | 7,200 | — | — |
| 2006-12-26 | $8.10 | $10.30 | 1,500 | — | — |
| 2006-12-22 | $7.90 | $10.05 | 400 | — | — |
| 2006-12-21 | $7.87 | $10.01 | 0 | — | — |
| 2006-12-20 | $7.87 | $10.01 | 2,800 | — | — |
| 2006-12-19 | $7.86 | $9.99 | 4,300 | — | — |
| 2006-12-18 | $7.78 | $9.89 | 5,200 | — | — |
| 2006-12-15 | $7.75 | $9.86 | 500 | — | — |
| 2006-12-14 | $7.75 | $9.86 | 1,200 | — | — |
| 2006-12-13 | $7.58 | $9.64 | 11,300 | — | — |
| 2006-12-12 | $7.51 | $9.51 | 27,200 | — | — |
| 2006-12-11 | $7.47 | $9.46 | 42,800 | — | — |
| 2006-12-08 | $7.55 | $9.56 | 8,800 | — | — |
| 2006-12-07 | $7.36 | $9.32 | 0 | — | — |
| 2006-12-06 | $7.36 | $9.32 | 1,100 | — | — |
| 2006-12-05 | $7.21 | $9.13 | 4,200 | — | — |
| 2006-12-04 | $7.25 | $9.18 | 6,200 | — | — |
| 2006-12-01 | $7.00 | $8.87 | 5,400 | — | — |
| 2006-11-30 | $7.27 | $9.21 | 600 | — | — |
| 2006-11-29 | $7.09 | $8.98 | 1,200 | — | — |
| 2006-11-28 | $6.98 | $8.84 | 3,500 | — | — |
| 2006-11-27 | $6.86 | $8.69 | 15,300 | — | — |
| 2006-11-24 | $6.97 | $8.83 | 0 | — | — |
| 2006-11-22 | $6.97 | $8.83 | 20,400 | — | — |
| 2006-11-21 | $6.92 | $8.76 | 11,300 | — | — |
| 2006-11-20 | $6.78 | $8.59 | 16,000 | — | — |
| 2006-11-17 | $6.80 | $8.61 | 8,300 | — | — |
| 2006-11-16 | $6.78 | $8.59 | 0 | — | — |
| 2006-11-15 | $6.78 | $8.59 | 12,200 | — | — |
| 2006-11-14 | $6.64 | $8.41 | 4,000 | — | — |
| 2006-11-13 | $6.61 | $8.37 | 7,400 | — | — |
| 2006-11-10 | $6.65 | $8.42 | 12,900 | — | — |
| 2006-11-09 | $6.51 | $8.25 | 2,300 | — | — |
| 2006-11-08 | $6.60 | $8.36 | 3,900 | — | — |
| 2006-11-07 | $6.75 | $8.55 | 1,300 | — | — |
| 2006-11-06 | $6.88 | $8.71 | 1,800 | — | — |
| 2006-11-03 | $6.84 | $8.66 | 300 | — | — |
| 2006-11-02 | $6.70 | $8.49 | 0 | — | — |
| 2006-11-01 | $6.70 | $8.49 | 3,400 | — | — |
| 2006-10-31 | $6.97 | $8.83 | 600 | — | — |
| 2006-10-30 | $6.95 | $8.80 | 15,600 | — | — |
| 2006-10-27 | $6.90 | $8.74 | 1,200 | — | — |
| 2006-10-26 | $6.75 | $8.55 | 7,700 | — | — |
| 2006-10-25 | $6.77 | $8.57 | 0 | — | — |
| 2006-10-24 | $6.77 | $8.57 | 0 | — | — |
| 2006-10-23 | $6.77 | $8.57 | 0 | — | — |
| 2006-10-20 | $6.77 | $8.57 | 0 | — | — |
| 2006-10-19 | $6.77 | $8.57 | 600 | — | — |
| 2006-10-18 | $6.81 | $8.63 | 500 | — | — |
| 2006-10-17 | $6.90 | $8.74 | 0 | — | — |
| 2006-10-16 | $6.90 | $8.74 | 10,600 | — | — |
| 2006-10-13 | $6.90 | $8.74 | 1,700 | — | — |
| 2006-10-12 | $6.87 | $8.70 | 2,600 | — | — |
| 2006-10-11 | $6.75 | $8.55 | 3,100 | — | — |
| 2006-10-10 | $6.94 | $8.79 | 0 | — | — |
| 2006-10-09 | $6.94 | $8.79 | 0 | — | — |
| 2006-10-06 | $6.94 | $8.79 | 2,900 | — | — |
| 2006-10-05 | $6.88 | $8.71 | 400 | — | — |
| 2006-10-04 | $6.89 | $8.73 | 1,300 | — | — |
| 2006-10-03 | $6.84 | $8.66 | 7,400 | — | — |
| 2006-10-02 | $6.95 | $8.80 | 0 | — | — |
| 2006-09-29 | $6.95 | $8.80 | 0 | — | — |
| 2006-09-28 | $6.95 | $8.80 | 0 | — | — |
| 2006-09-27 | $6.95 | $8.80 | 10,500 | — | — |
| 2006-09-26 | $6.99 | $8.85 | 0 | — | — |
| 2006-09-25 | $6.99 | $8.85 | 100 | — | — |
| 2006-09-22 | $6.95 | $8.80 | 18,300 | — | — |
| 2006-09-21 | $7.10 | $8.99 | 18,200 | — | — |
| 2006-09-20 | $7.00 | $8.87 | 9,600 | — | — |
| 2006-09-19 | $7.00 | $8.87 | 0 | — | — |
| 2006-09-18 | $7.00 | $8.87 | 0 | — | — |
| 2006-09-15 | $7.00 | $8.87 | 13,000 | — | — |
| 2006-09-14 | $6.90 | $8.74 | 1,300 | — | — |
| 2006-09-13 | $7.10 | $8.99 | 10,400 | — | — |
| 2006-09-12 | $7.18 | $9.06 | 14,700 | — | — |
| 2006-09-11 | $7.09 | $8.94 | 1,500 | — | — |
| 2006-09-08 | $7.13 | $8.99 | 800 | — | — |
| 2006-09-07 | $7.22 | $9.11 | 0 | — | — |
| 2006-09-06 | $7.22 | $9.11 | 1,400 | — | — |
| 2006-09-05 | $7.30 | $9.21 | 1,300 | — | — |
| 2006-09-01 | $7.10 | $8.95 | 0 | — | — |
| 2006-08-31 | $7.10 | $8.95 | 5,000 | — | — |
| 2006-08-30 | $6.96 | $8.78 | 900 | — | — |
| 2006-08-29 | $7.06 | $8.90 | 4,000 | — | — |
| 2006-08-28 | $6.73 | $8.49 | 7,700 | — | — |
| 2006-08-25 | $6.78 | $8.55 | 12,600 | — | — |
| 2006-08-24 | $6.76 | $8.53 | 10,900 | — | — |
| 2006-08-23 | $6.84 | $8.63 | 5,000 | — | — |
| 2006-08-22 | $6.76 | $8.53 | 1,500 | — | — |
| 2006-08-21 | $6.69 | $8.44 | 0 | — | — |
| 2006-08-18 | $6.69 | $8.44 | 0 | — | — |
| 2006-08-17 | $6.69 | $8.44 | 3,400 | — | — |
| 2006-08-16 | $6.75 | $8.51 | 400 | — | — |
| 2006-08-15 | $6.67 | $8.41 | 6,300 | — | — |
| 2006-08-14 | $6.81 | $8.59 | 0 | — | — |
| 2006-08-11 | $6.81 | $8.59 | 0 | — | — |
| 2006-08-10 | $6.81 | $8.59 | 200 | — | — |
| 2006-08-09 | $6.80 | $8.58 | 1,000 | — | — |
| 2006-08-08 | $6.85 | $8.64 | 8,600 | — | — |
| 2006-08-07 | $6.70 | $8.45 | 200 | — | — |
| 2006-08-04 | $6.84 | $8.63 | 500 | — | — |
| 2006-08-03 | $6.92 | $8.73 | 0 | — | — |
| 2006-08-02 | $6.92 | $8.73 | 1,600 | — | — |
| 2006-08-01 | $7.15 | $9.02 | 500 | — | — |
| 2006-07-31 | $7.08 | $8.93 | 0 | — | — |
| 2006-07-28 | $7.08 | $8.93 | 0 | — | — |
| 2006-07-27 | $7.08 | $8.93 | 0 | — | — |
| 2006-07-26 | $7.08 | $8.93 | 0 | — | — |
| 2006-07-25 | $7.08 | $8.93 | 0 | — | — |
| 2006-07-24 | $7.08 | $8.93 | 5,300 | — | — |
| 2006-07-21 | $7.13 | $8.99 | 0 | — | — |
| 2006-07-20 | $7.13 | $8.99 | 2,300 | — | — |
| 2006-07-19 | $7.12 | $8.98 | 4,300 | — | — |
| 2006-07-18 | $6.67 | $8.41 | 100 | — | — |
| 2006-07-17 | $6.58 | $8.30 | 6,300 | — | — |
| 2006-07-14 | $6.53 | $8.24 | 0 | — | — |
| 2006-07-13 | $6.53 | $8.24 | 0 | — | — |
| 2006-07-12 | $6.53 | $8.24 | 100 | — | — |
| 2006-07-11 | $6.56 | $8.27 | 1,000 | — | — |
| 2006-07-10 | $6.51 | $8.21 | 600 | — | — |
| 2006-07-07 | $6.61 | $8.34 | 0 | — | — |
| 2006-07-06 | $6.61 | $8.34 | 3,100 | — | — |
| 2006-07-05 | $6.20 | $7.82 | 0 | — | — |
| 2006-07-03 | $6.20 | $7.82 | 100 | — | — |
| 2006-06-30 | $6.11 | $7.71 | 10,300 | — | — |
| 2006-06-29 | $5.75 | $7.25 | 4,600 | — | — |
| 2006-06-28 | $5.81 | $7.33 | 7,000 | — | — |
| 2006-06-27 | $5.89 | $7.43 | 10,000 | — | — |
| 2006-06-26 | $5.90 | $7.44 | 0 | — | — |
| 2006-06-23 | $5.90 | $7.44 | 200 | — | — |
| 2006-06-22 | $6.01 | $7.58 | 7,000 | — | — |
| 2006-06-21 | $6.03 | $7.61 | 3,400 | — | — |
| 2006-06-20 | $6.14 | $7.74 | 4,800 | — | — |
| 2006-06-19 | $6.06 | $7.64 | 9,900 | — | — |
| 2006-06-16 | $6.00 | $7.57 | 7,000 | — | — |
| 2006-06-15 | $6.00 | $7.57 | 200 | — | — |
| 2006-06-14 | $6.11 | $7.71 | 8,000 | — | — |
| 2006-06-13 | $6.10 | $7.69 | 38,600 | — | — |
| 2006-06-12 | $6.29 | $7.90 | 12,300 | — | — |
| 2006-06-09 | $6.44 | $8.08 | 5,400 | — | — |
| 2006-06-08 | $6.55 | $8.22 | 0 | — | — |
| 2006-06-07 | $6.55 | $8.22 | 3,000 | — | — |
| 2006-06-06 | $6.48 | $8.13 | 8,100 | — | — |
| 2006-06-05 | $6.51 | $8.17 | 12,200 | — | — |
| 2006-06-02 | $6.50 | $8.16 | 5,000 | — | — |
| 2006-06-01 | $6.66 | $8.36 | 1,800 | — | — |
| 2006-05-31 | $6.70 | $8.41 | 700 | — | — |
| 2006-05-30 | $6.65 | $8.35 | 1,700 | — | — |
| 2006-05-26 | $6.90 | $8.66 | 5,200 | — | — |
| 2006-05-25 | $6.82 | $8.56 | 3,800 | — | — |
| 2006-05-24 | $6.57 | $8.25 | 2,000 | — | — |
| 2006-05-23 | $7.01 | $8.80 | 0 | — | — |
| 2006-05-22 | $7.01 | $8.80 | 0 | — | — |
| 2006-05-19 | $7.01 | $8.80 | 3,300 | — | — |
| 2006-05-18 | $7.14 | $8.96 | 200 | — | — |
| 2006-05-17 | $7.05 | $8.85 | 100 | — | — |
| 2006-05-16 | $7.02 | $8.81 | 4,600 | — | — |
| 2006-05-15 | $7.18 | $9.01 | 13,100 | — | — |
| 2006-05-12 | $7.30 | $9.16 | 15,000 | — | — |
| 2006-05-11 | $7.40 | $9.29 | 32,700 | — | — |
| 2006-05-10 | $7.77 | $9.75 | 1,400 | — | — |
| 2006-05-09 | $7.80 | $9.79 | 0 | — | — |
| 2006-05-08 | $7.80 | $9.79 | 100 | — | — |
| 2006-05-05 | $7.85 | $9.85 | 1,800 | — | — |
| 2006-05-04 | $7.81 | $9.80 | 2,900 | — | — |
| 2006-05-03 | $7.70 | $9.67 | 12,300 | — | — |
| 2006-05-02 | $7.58 | $9.51 | 11,300 | — | — |
| 2006-05-01 | $7.56 | $9.49 | 0 | — | — |
| 2006-04-28 | $7.56 | $9.49 | 1,400 | — | — |
| 2006-04-27 | $7.81 | $9.80 | 0 | — | — |
| 2006-04-26 | $7.81 | $9.80 | 1,800 | — | — |
| 2006-04-25 | $7.85 | $9.85 | 2,500 | — | — |
| 2006-04-24 | $7.80 | $9.79 | 1,500 | — | — |
| 2006-04-21 | $7.85 | $9.85 | 204,600 | — | — |
| 2006-04-20 | $7.95 | $9.98 | 4,300 | — | — |
| 2006-04-19 | $7.96 | $9.99 | 200 | — | — |
| 2006-04-18 | $7.92 | $9.94 | 4,900 | — | — |
| 2006-04-17 | $7.90 | $9.92 | 7,300 | — | — |
| 2006-04-13 | $8.07 | $10.13 | 52,100 | — | — |
| 2006-04-12 | $8.05 | $10.10 | 2,300 | — | — |
| 2006-04-11 | $8.08 | $10.14 | 2,800 | — | — |
| 2006-04-10 | $8.01 | $10.05 | 3,500 | — | — |
| 2006-04-07 | $8.00 | $10.04 | 13,800 | — | — |
| 2006-04-06 | $8.19 | $10.28 | 600 | — | — |
| 2006-04-05 | $8.02 | $10.07 | 900 | — | — |
| 2006-04-04 | $8.00 | $10.04 | 2,000 | — | — |
| 2006-04-03 | $8.00 | $10.04 | 1,000 | — | — |
| 2006-03-31 | $8.06 | $10.12 | 4,500 | — | — |
| 2006-03-30 | $8.03 | $10.08 | 200 | — | — |
| 2006-03-29 | $8.07 | $10.13 | 4,600 | — | — |
| 2006-03-28 | $8.15 | $10.23 | 2,400 | — | — |
| 2006-03-27 | $8.10 | $10.17 | 3,100 | — | — |
| 2006-03-24 | $8.01 | $10.05 | 500 | — | — |
| 2006-03-23 | $7.90 | $9.92 | 600 | — | — |
| 2006-03-22 | $7.90 | $9.92 | 1,400 | — | — |
| 2006-03-21 | $7.54 | $9.46 | 700 | — | — |
| 2006-03-20 | $7.66 | $9.62 | 1,000 | — | — |
| 2006-03-17 | $7.71 | $9.68 | 5,600 | — | — |
| 2006-03-16 | $7.67 | $9.63 | 1,000 | — | — |
| 2006-03-15 | $7.67 | $9.59 | 900 | — | — |
| 2006-03-14 | $7.76 | $9.70 | 700 | — | — |
| 2006-03-13 | $7.91 | $9.89 | 500 | — | — |
| 2006-03-10 | $7.82 | $9.78 | 0 | — | — |
| 2006-03-09 | $7.82 | $9.78 | 200 | — | — |
| 2006-03-08 | $7.96 | $9.95 | 1,200 | — | — |
| 2006-03-07 | $7.88 | $9.85 | 7,600 | — | — |
| 2006-03-06 | $8.01 | $10.02 | 7,500 | — | — |
| 2006-03-03 | $7.97 | $9.97 | 1,300 | — | — |
| 2006-03-02 | $8.05 | $10.07 | 200 | — | — |
| 2006-03-01 | $8.05 | $10.07 | 600 | — | — |
| 2006-02-28 | $8.22 | $10.28 | 0 | — | — |
| 2006-02-27 | $8.22 | $10.28 | 1,200 | — | — |
| 2006-02-24 | $8.22 | $10.28 | 400 | — | — |
| 2006-02-23 | $8.22 | $10.28 | 1,600 | — | — |
| 2006-02-22 | $8.16 | $10.20 | 1,700 | — | — |
| 2006-02-21 | $8.20 | $10.25 | 100 | — | — |
| 2006-02-17 | $8.25 | $10.32 | 2,300 | — | — |
| 2006-02-16 | $8.12 | $10.15 | 2,100 | — | — |
| 2006-02-15 | $8.20 | $10.25 | 5,100 | — | — |
| 2006-02-14 | $8.40 | $10.50 | 0 | — | — |
| 2006-02-13 | $8.40 | $10.50 | 500 | — | — |
| 2006-02-10 | $8.70 | $10.88 | 8,100 | — | — |
| 2006-02-09 | $8.66 | $10.83 | 400 | — | — |
| 2006-02-08 | $8.61 | $10.77 | 8,600 | — | — |
| 2006-02-07 | $8.39 | $10.49 | 9,200 | — | — |
| 2006-02-06 | $8.43 | $10.54 | 8,600 | — | — |
| 2006-02-03 | $8.59 | $10.74 | 2,600 | — | — |
| 2006-02-02 | $8.26 | $10.33 | 2,800 | — | — |
| 2006-02-01 | $8.40 | $10.50 | 1,600 | — | — |
| 2006-01-31 | $8.40 | $10.50 | 900 | — | — |
| 2006-01-30 | $8.61 | $10.77 | 0 | — | — |
| 2006-01-27 | $8.61 | $10.77 | 0 | — | — |
| 2006-01-26 | $8.61 | $10.77 | 0 | — | — |
| 2006-01-25 | $8.61 | $10.77 | 100 | — | — |
| 2006-01-24 | $8.56 | $10.70 | 2,200 | — | — |
| 2006-01-23 | $8.70 | $10.88 | 6,400 | — | — |
| 2006-01-20 | $8.70 | $10.88 | 4,400 | — | — |
| 2006-01-19 | $8.79 | $10.99 | 8,900 | — | — |
| 2006-01-18 | $8.76 | $10.95 | 6,600 | — | — |
| 2006-01-17 | $8.81 | $11.02 | 3,500 | — | — |
| 2006-01-13 | $8.89 | $11.12 | 1,800 | — | — |
| 2006-01-12 | $8.98 | $11.23 | 3,700 | — | — |
| 2006-01-11 | $8.89 | $11.12 | 3,900 | — | — |
| 2006-01-10 | $9.00 | $11.25 | 5,500 | — | — |
| 2006-01-09 | $8.53 | $10.67 | 0 | — | — |
| 2006-01-06 | $8.53 | $10.67 | 2,000 | — | — |
| 2006-01-05 | $8.32 | $10.40 | 6,300 | — | — |
| 2006-01-04 | $8.40 | $10.50 | 5,700 | — | — |
| 2006-01-03 | $8.32 | $10.40 | 3,200 | — | — |