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
- 2002-08-30 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 | $7.33 | $8.82 | 226,700 | — | — |
| 2006-12-28 | $7.34 | $8.83 | 215,700 | — | — |
| 2006-12-27 | $7.33 | $8.82 | 170,200 | — | — |
| 2006-12-26 | $7.23 | $8.70 | 163,000 | — | — |
| 2006-12-22 | $7.05 | $8.48 | 166,200 | — | — |
| 2006-12-21 | $6.87 | $8.26 | 220,200 | — | — |
| 2006-12-20 | $6.85 | $8.24 | 94,800 | — | — |
| 2006-12-19 | $6.85 | $8.24 | 119,000 | — | — |
| 2006-12-18 | $6.77 | $8.14 | 188,800 | — | — |
| 2006-12-15 | $6.68 | $8.03 | 229,700 | — | — |
| 2006-12-14 | $6.85 | $8.24 | 315,100 | — | — |
| 2006-12-13 | $6.63 | $7.97 | 451,100 | — | — |
| 2006-12-12 | $6.64 | $7.95 | 304,300 | — | — |
| 2006-12-11 | $6.63 | $7.94 | 196,600 | — | — |
| 2006-12-08 | $6.53 | $7.82 | 206,000 | — | — |
| 2006-12-07 | $6.50 | $7.78 | 136,000 | — | — |
| 2006-12-06 | $6.39 | $7.65 | 153,500 | — | — |
| 2006-12-05 | $6.32 | $7.57 | 100,300 | — | — |
| 2006-12-04 | $6.30 | $7.54 | 141,500 | — | — |
| 2006-12-01 | $6.15 | $7.36 | 118,300 | — | — |
| 2006-11-30 | $6.28 | $7.52 | 172,000 | — | — |
| 2006-11-29 | $6.11 | $7.32 | 92,400 | — | — |
| 2006-11-28 | $6.00 | $7.18 | 116,000 | — | — |
| 2006-11-27 | $5.82 | $6.97 | 234,700 | — | — |
| 2006-11-24 | $5.95 | $7.12 | 20,400 | — | — |
| 2006-11-22 | $6.00 | $7.18 | 156,000 | — | — |
| 2006-11-21 | $5.97 | $7.15 | 170,100 | — | — |
| 2006-11-20 | $6.00 | $7.18 | 110,000 | — | — |
| 2006-11-17 | $6.10 | $7.30 | 105,900 | — | — |
| 2006-11-16 | $6.28 | $7.52 | 99,700 | — | — |
| 2006-11-15 | $6.18 | $7.40 | 134,500 | — | — |
| 2006-11-14 | $6.18 | $7.40 | 199,100 | — | — |
| 2006-11-13 | $6.00 | $7.18 | 188,000 | — | — |
| 2006-11-10 | $5.99 | $7.17 | 179,800 | — | — |
| 2006-11-09 | $5.99 | $7.17 | 285,500 | — | — |
| 2006-11-08 | $6.08 | $7.28 | 257,300 | — | — |
| 2006-11-07 | $6.48 | $7.76 | 71,000 | — | — |
| 2006-11-06 | $6.54 | $7.83 | 83,400 | — | — |
| 2006-11-03 | $6.36 | $7.61 | 55,100 | — | — |
| 2006-11-02 | $6.32 | $7.57 | 135,300 | — | — |
| 2006-11-01 | $6.30 | $7.54 | 190,400 | — | — |
| 2006-10-31 | $6.45 | $7.72 | 107,500 | — | — |
| 2006-10-30 | $6.53 | $7.82 | 109,900 | — | — |
| 2006-10-27 | $6.48 | $7.76 | 50,500 | — | — |
| 2006-10-26 | $6.54 | $7.83 | 79,600 | — | — |
| 2006-10-25 | $6.41 | $7.67 | 149,200 | — | — |
| 2006-10-24 | $6.34 | $7.59 | 61,900 | — | — |
| 2006-10-23 | $6.37 | $7.63 | 69,400 | — | — |
| 2006-10-20 | $6.33 | $7.58 | 61,700 | — | — |
| 2006-10-19 | $6.30 | $7.54 | 144,000 | — | — |
| 2006-10-18 | $6.35 | $7.60 | 91,300 | — | — |
| 2006-10-17 | $6.58 | $7.88 | 59,000 | — | — |
| 2006-10-16 | $6.66 | $7.97 | 72,800 | — | — |
| 2006-10-13 | $6.51 | $7.79 | 79,700 | — | — |
| 2006-10-12 | $6.50 | $7.78 | 95,600 | — | — |
| 2006-10-11 | $6.26 | $7.49 | 110,000 | — | — |
| 2006-10-10 | $6.22 | $7.45 | 151,800 | — | — |
| 2006-10-09 | $6.37 | $7.63 | 98,700 | — | — |
| 2006-10-06 | $6.40 | $7.66 | 218,700 | — | — |
| 2006-10-05 | $6.43 | $7.70 | 144,300 | — | — |
| 2006-10-04 | $6.30 | $7.54 | 148,300 | — | — |
| 2006-10-03 | $6.24 | $7.47 | 154,100 | — | — |
| 2006-10-02 | $6.20 | $7.42 | 262,300 | — | — |
| 2006-09-29 | $6.41 | $7.67 | 86,700 | — | — |
| 2006-09-28 | $6.53 | $7.82 | 43,400 | — | — |
| 2006-09-27 | $6.51 | $7.79 | 118,000 | — | — |
| 2006-09-26 | $6.53 | $7.82 | 110,700 | — | — |
| 2006-09-25 | $6.60 | $7.90 | 65,600 | — | — |
| 2006-09-22 | $6.41 | $7.67 | 109,700 | — | — |
| 2006-09-21 | $6.65 | $7.96 | 755,000 | — | — |
| 2006-09-20 | $6.64 | $7.95 | 426,600 | — | — |
| 2006-09-19 | $6.60 | $7.90 | 103,500 | — | — |
| 2006-09-18 | $6.67 | $7.99 | 72,900 | — | — |
| 2006-09-15 | $6.64 | $7.95 | 311,900 | — | — |
| 2006-09-14 | $6.57 | $7.87 | 141,600 | — | — |
| 2006-09-13 | $6.77 | $8.11 | 121,300 | — | — |
| 2006-09-12 | $6.77 | $8.07 | 92,700 | — | — |
| 2006-09-11 | $6.45 | $7.69 | 76,500 | — | — |
| 2006-09-08 | $6.48 | $7.72 | 62,200 | — | — |
| 2006-09-07 | $6.41 | $7.64 | 66,200 | — | — |
| 2006-09-06 | $6.50 | $7.75 | 101,400 | — | — |
| 2006-09-05 | $6.72 | $8.01 | 118,800 | — | — |
| 2006-09-01 | $6.40 | $7.63 | 109,800 | — | — |
| 2006-08-31 | $6.39 | $7.62 | 213,100 | — | — |
| 2006-08-30 | $6.35 | $7.57 | 130,600 | — | — |
| 2006-08-29 | $6.39 | $7.62 | 201,600 | — | — |
| 2006-08-28 | $6.05 | $7.21 | 612,500 | — | — |
| 2006-08-25 | $6.00 | $7.15 | 145,600 | — | — |
| 2006-08-24 | $6.08 | $7.25 | 75,600 | — | — |
| 2006-08-23 | $6.20 | $7.39 | 94,800 | — | — |
| 2006-08-22 | $6.28 | $7.49 | 85,200 | — | — |
| 2006-08-21 | $6.17 | $7.35 | 72,800 | — | — |
| 2006-08-18 | $6.10 | $7.27 | 69,500 | — | — |
| 2006-08-17 | $6.17 | $7.35 | 85,100 | — | — |
| 2006-08-16 | $6.25 | $7.45 | 93,000 | — | — |
| 2006-08-15 | $6.11 | $7.28 | 77,700 | — | — |
| 2006-08-14 | $6.05 | $7.21 | 107,300 | — | — |
| 2006-08-11 | $6.06 | $7.22 | 114,700 | — | — |
| 2006-08-10 | $6.26 | $7.46 | 230,500 | — | — |
| 2006-08-09 | $5.99 | $7.14 | 200,200 | — | — |
| 2006-08-08 | $6.01 | $7.16 | 146,800 | — | — |
| 2006-08-07 | $6.22 | $7.41 | 91,300 | — | — |
| 2006-08-04 | $6.46 | $7.70 | 317,000 | — | — |
| 2006-08-03 | $6.30 | $7.51 | 221,900 | — | — |
| 2006-08-02 | $6.36 | $7.58 | 169,900 | — | — |
| 2006-08-01 | $6.54 | $7.80 | 231,200 | — | — |
| 2006-07-31 | $6.72 | $8.01 | 289,200 | — | — |
| 2006-07-28 | $6.88 | $8.20 | 132,300 | — | — |
| 2006-07-27 | $6.77 | $8.07 | 144,300 | — | — |
| 2006-07-26 | $6.75 | $8.05 | 81,700 | — | — |
| 2006-07-25 | $6.69 | $7.97 | 107,400 | — | — |
| 2006-07-24 | $6.74 | $8.03 | 80,300 | — | — |
| 2006-07-21 | $6.58 | $7.84 | 185,200 | — | — |
| 2006-07-20 | $6.67 | $7.95 | 265,800 | — | — |
| 2006-07-19 | $6.71 | $8.00 | 342,200 | — | — |
| 2006-07-18 | $6.20 | $7.39 | 156,600 | — | — |
| 2006-07-17 | $6.00 | $7.15 | 44,900 | — | — |
| 2006-07-14 | $6.06 | $7.22 | 122,500 | — | — |
| 2006-07-13 | $6.14 | $7.32 | 302,300 | — | — |
| 2006-07-12 | $6.15 | $7.33 | 134,400 | — | — |
| 2006-07-11 | $6.16 | $7.34 | 109,500 | — | — |
| 2006-07-10 | $6.13 | $7.31 | 191,000 | — | — |
| 2006-07-07 | $5.98 | $7.13 | 242,900 | — | — |
| 2006-07-06 | $6.05 | $7.21 | 385,100 | — | — |
| 2006-07-05 | $5.88 | $7.01 | 269,500 | — | — |
| 2006-07-03 | $5.81 | $6.93 | 250,600 | — | — |
| 2006-06-30 | $5.79 | $6.90 | 885,100 | — | — |
| 2006-06-29 | $5.49 | $6.54 | 437,400 | — | — |
| 2006-06-28 | $5.35 | $6.38 | 414,900 | — | — |
| 2006-06-27 | $5.39 | $6.42 | 433,900 | — | — |
| 2006-06-26 | $5.51 | $6.57 | 598,100 | — | — |
| 2006-06-23 | $5.61 | $6.69 | 370,300 | — | — |
| 2006-06-22 | $5.70 | $6.79 | 517,300 | — | — |
| 2006-06-21 | $5.80 | $6.91 | 514,600 | — | — |
| 2006-06-20 | $5.83 | $6.95 | 387,400 | — | — |
| 2006-06-19 | $5.83 | $6.95 | 321,300 | — | — |
| 2006-06-16 | $5.87 | $7.00 | 1,149,700 | — | — |
| 2006-06-15 | $5.81 | $6.93 | 733,700 | — | — |
| 2006-06-14 | $5.79 | $6.90 | 245,900 | — | — |
| 2006-06-13 | $5.93 | $7.07 | 451,000 | — | — |
| 2006-06-12 | $6.10 | $7.24 | 239,300 | — | — |
| 2006-06-09 | $6.24 | $7.40 | 154,300 | — | — |
| 2006-06-08 | $6.31 | $7.48 | 267,600 | — | — |
| 2006-06-07 | $6.32 | $7.50 | 387,000 | — | — |
| 2006-06-06 | $6.39 | $7.58 | 251,700 | — | — |
| 2006-06-05 | $6.36 | $7.54 | 498,000 | — | — |
| 2006-06-02 | $6.50 | $7.71 | 557,400 | — | — |
| 2006-06-01 | $6.67 | $7.91 | 174,400 | — | — |
| 2006-05-31 | $6.62 | $7.85 | 193,100 | — | — |
| 2006-05-30 | $6.61 | $7.84 | 112,300 | — | — |
| 2006-05-26 | $6.92 | $8.21 | 208,900 | — | — |
| 2006-05-25 | $6.81 | $8.08 | 511,500 | — | — |
| 2006-05-24 | $6.60 | $7.83 | 949,300 | — | — |
| 2006-05-23 | $6.59 | $7.82 | 381,500 | — | — |
| 2006-05-22 | $6.92 | $8.21 | 139,800 | — | — |
| 2006-05-19 | $6.97 | $8.27 | 145,600 | — | — |
| 2006-05-18 | $6.97 | $8.27 | 97,700 | — | — |
| 2006-05-17 | $7.00 | $8.30 | 690,100 | — | — |
| 2006-05-16 | $6.97 | $8.27 | 727,200 | — | — |
| 2006-05-15 | $6.98 | $8.28 | 415,900 | — | — |
| 2006-05-12 | $7.17 | $8.50 | 171,400 | — | — |
| 2006-05-11 | $7.24 | $8.59 | 282,200 | — | — |
| 2006-05-10 | $7.55 | $8.96 | 204,800 | — | — |
| 2006-05-09 | $7.65 | $9.07 | 610,600 | — | — |
| 2006-05-08 | $7.71 | $9.14 | 138,700 | — | — |
| 2006-05-05 | $7.84 | $9.30 | 101,300 | — | — |
| 2006-05-04 | $7.69 | $9.12 | 137,000 | — | — |
| 2006-05-03 | $7.65 | $9.07 | 269,200 | — | — |
| 2006-05-02 | $7.61 | $9.03 | 152,600 | — | — |
| 2006-05-01 | $7.60 | $9.01 | 226,700 | — | — |
| 2006-04-28 | $7.59 | $9.00 | 156,000 | — | — |
| 2006-04-27 | $7.69 | $9.12 | 458,900 | — | — |
| 2006-04-26 | $7.77 | $9.22 | 197,200 | — | — |
| 2006-04-25 | $7.81 | $9.26 | 96,800 | — | — |
| 2006-04-24 | $7.79 | $9.24 | 347,900 | — | — |
| 2006-04-21 | $7.78 | $9.23 | 434,900 | — | — |
| 2006-04-20 | $7.99 | $9.48 | 193,200 | — | — |
| 2006-04-19 | $7.94 | $9.42 | 210,300 | — | — |
| 2006-04-18 | $7.80 | $9.25 | 153,300 | — | — |
| 2006-04-17 | $7.84 | $9.30 | 252,400 | — | — |
| 2006-04-13 | $8.02 | $9.51 | 95,200 | — | — |
| 2006-04-12 | $8.11 | $9.62 | 60,900 | — | — |
| 2006-04-11 | $8.20 | $9.73 | 394,400 | — | — |
| 2006-04-10 | $8.24 | $9.77 | 202,300 | — | — |
| 2006-04-07 | $8.22 | $9.75 | 100,700 | — | — |
| 2006-04-06 | $8.52 | $10.11 | 106,400 | — | — |
| 2006-04-05 | $8.36 | $9.92 | 85,000 | — | — |
| 2006-04-04 | $8.25 | $9.79 | 132,400 | — | — |
| 2006-04-03 | $8.19 | $9.71 | 149,200 | — | — |
| 2006-03-31 | $8.40 | $9.96 | 160,000 | — | — |
| 2006-03-30 | $8.38 | $9.94 | 125,500 | — | — |
| 2006-03-29 | $8.27 | $9.81 | 67,900 | — | — |
| 2006-03-28 | $8.06 | $9.56 | 86,000 | — | — |
| 2006-03-27 | $8.24 | $9.77 | 54,700 | — | — |
| 2006-03-24 | $8.38 | $9.94 | 64,700 | — | — |
| 2006-03-23 | $8.37 | $9.93 | 221,800 | — | — |
| 2006-03-22 | $8.30 | $9.84 | 477,800 | — | — |
| 2006-03-21 | $7.53 | $8.93 | 379,800 | — | — |
| 2006-03-20 | $7.82 | $9.28 | 265,800 | — | — |
| 2006-03-17 | $7.95 | $9.43 | 692,100 | — | — |
| 2006-03-16 | $8.11 | $9.62 | 119,600 | — | — |
| 2006-03-15 | $8.20 | $9.73 | 157,700 | — | — |
| 2006-03-14 | $8.19 | $9.71 | 132,000 | — | — |
| 2006-03-13 | $8.18 | $9.70 | 110,500 | — | — |
| 2006-03-10 | $8.37 | $9.93 | 41,100 | — | — |
| 2006-03-09 | $8.25 | $9.79 | 94,700 | — | — |
| 2006-03-08 | $8.34 | $9.89 | 103,100 | — | — |
| 2006-03-07 | $8.25 | $9.79 | 86,000 | — | — |
| 2006-03-06 | $8.20 | $9.73 | 276,500 | — | — |
| 2006-03-03 | $8.17 | $9.69 | 235,700 | — | — |
| 2006-03-02 | $8.38 | $9.94 | 82,600 | — | — |
| 2006-03-01 | $8.50 | $10.08 | 99,600 | — | — |
| 2006-02-28 | $8.42 | $9.99 | 201,700 | — | — |
| 2006-02-27 | $8.55 | $10.14 | 96,200 | — | — |
| 2006-02-24 | $8.50 | $10.08 | 92,700 | — | — |
| 2006-02-23 | $8.46 | $10.03 | 109,900 | — | — |
| 2006-02-22 | $8.51 | $10.09 | 380,100 | — | — |
| 2006-02-21 | $8.42 | $9.99 | 97,300 | — | — |
| 2006-02-17 | $8.50 | $10.08 | 222,000 | — | — |
| 2006-02-16 | $8.55 | $10.14 | 182,500 | — | — |
| 2006-02-15 | $8.42 | $9.99 | 152,600 | — | — |
| 2006-02-14 | $8.40 | $9.96 | 157,600 | — | — |
| 2006-02-13 | $8.47 | $10.05 | 911,900 | — | — |
| 2006-02-10 | $8.97 | $10.64 | 80,500 | — | — |
| 2006-02-09 | $9.15 | $10.85 | 124,700 | — | — |
| 2006-02-08 | $9.02 | $10.70 | 105,700 | — | — |
| 2006-02-07 | $8.78 | $10.41 | 141,900 | — | — |
| 2006-02-06 | $8.72 | $10.34 | 232,000 | — | — |
| 2006-02-03 | $8.89 | $10.54 | 222,700 | — | — |
| 2006-02-02 | $8.63 | $10.24 | 172,000 | — | — |
| 2006-02-01 | $9.00 | $10.68 | 341,000 | — | — |
| 2006-01-31 | $8.86 | $10.51 | 99,900 | — | — |
| 2006-01-30 | $8.95 | $10.62 | 166,400 | — | — |
| 2006-01-27 | $8.97 | $10.64 | 144,600 | — | — |
| 2006-01-26 | $9.04 | $10.72 | 157,100 | — | — |
| 2006-01-25 | $9.06 | $10.75 | 169,400 | — | — |
| 2006-01-24 | $9.11 | $10.81 | 146,800 | — | — |
| 2006-01-23 | $8.98 | $10.65 | 109,900 | — | — |
| 2006-01-20 | $9.12 | $10.82 | 111,400 | — | — |
| 2006-01-19 | $9.30 | $11.03 | 264,900 | — | — |
| 2006-01-18 | $9.12 | $10.82 | 83,700 | — | — |
| 2006-01-17 | $9.18 | $10.89 | 122,500 | — | — |
| 2006-01-13 | $9.23 | $10.95 | 157,700 | — | — |
| 2006-01-12 | $9.33 | $11.07 | 106,900 | — | — |
| 2006-01-11 | $9.52 | $11.29 | 132,900 | — | — |
| 2006-01-10 | $9.51 | $11.28 | 117,600 | — | — |
| 2006-01-09 | $9.29 | $11.02 | 170,300 | — | — |
| 2006-01-06 | $9.20 | $10.91 | 153,600 | — | — |
| 2006-01-05 | $9.03 | $10.71 | 266,700 | — | — |
| 2006-01-04 | $9.02 | $10.70 | 201,100 | — | — |
| 2006-01-03 | $9.22 | $10.94 | 350,600 | — | — |