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
- 1999-07-12 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 | $9.44 | $17.83 | 31,054 | — | — |
| 2006-12-28 | $9.36 | $17.67 | 36,002 | — | — |
| 2006-12-27 | $9.36 | $17.67 | 28,738 | — | — |
| 2006-12-26 | $9.30 | $17.56 | 11,158 | — | — |
| 2006-12-22 | $9.38 | $17.71 | 29,475 | — | — |
| 2006-12-21 | $9.29 | $17.55 | 19,580 | — | — |
| 2006-12-20 | $9.36 | $17.67 | 37,686 | — | — |
| 2006-12-19 | $9.19 | $17.35 | 35,475 | — | — |
| 2006-12-18 | $9.14 | $17.26 | 26,001 | — | — |
| 2006-12-15 | $9.12 | $17.22 | 44,318 | — | — |
| 2006-12-14 | $9.22 | $17.42 | 31,054 | — | — |
| 2006-12-13 | $9.14 | $17.26 | 34,212 | — | — |
| 2006-12-12 | $9.20 | $17.37 | 41,475 | — | — |
| 2006-12-11 | $9.11 | $17.21 | 21,685 | — | — |
| 2006-12-08 | $9.09 | $17.06 | 20,527 | — | — |
| 2006-12-07 | $9.20 | $17.26 | 8,948 | — | — |
| 2006-12-06 | $9.09 | $17.06 | 15,895 | — | — |
| 2006-12-05 | $9.20 | $17.26 | 23,369 | — | — |
| 2006-12-04 | $9.02 | $16.94 | 47,476 | — | — |
| 2006-12-01 | $9.23 | $17.33 | 15,264 | — | — |
| 2006-11-30 | $9.21 | $17.29 | 27,159 | — | — |
| 2006-11-29 | $9.21 | $17.29 | 14,632 | — | — |
| 2006-11-28 | $9.08 | $17.04 | 17,685 | — | — |
| 2006-11-27 | $9.19 | $17.24 | 33,580 | — | — |
| 2006-11-24 | $9.21 | $17.28 | 11,579 | — | — |
| 2006-11-22 | $9.17 | $17.20 | 21,369 | — | — |
| 2006-11-21 | $9.12 | $17.12 | 27,685 | — | — |
| 2006-11-20 | $9.00 | $16.88 | 28,949 | — | — |
| 2006-11-17 | $8.95 | $16.79 | 30,422 | — | — |
| 2006-11-16 | $8.91 | $16.72 | 24,106 | — | — |
| 2006-11-15 | $8.97 | $16.83 | 27,264 | — | — |
| 2006-11-14 | $8.93 | $16.76 | 44,002 | — | — |
| 2006-11-13 | $8.99 | $16.87 | 66,424 | — | — |
| 2006-11-10 | $9.26 | $17.28 | 32,738 | — | — |
| 2006-11-09 | $9.31 | $17.36 | 17,895 | — | — |
| 2006-11-08 | $9.16 | $17.08 | 34,633 | — | — |
| 2006-11-07 | $9.12 | $17.01 | 34,633 | — | — |
| 2006-11-06 | $9.04 | $16.87 | 34,738 | — | — |
| 2006-11-03 | $9.08 | $16.94 | 26,949 | — | — |
| 2006-11-02 | $9.17 | $17.10 | 54,108 | — | — |
| 2006-11-01 | $9.15 | $17.06 | 28,949 | — | — |
| 2006-10-31 | $9.16 | $17.08 | 34,212 | — | — |
| 2006-10-30 | $9.01 | $16.80 | 62,845 | — | — |
| 2006-10-27 | $8.99 | $16.76 | 38,738 | — | — |
| 2006-10-26 | $8.84 | $16.50 | 23,790 | — | — |
| 2006-10-25 | $8.90 | $16.60 | 33,686 | — | — |
| 2006-10-24 | $8.83 | $16.48 | 21,580 | — | — |
| 2006-10-23 | $8.86 | $16.53 | 17,685 | — | — |
| 2006-10-20 | $8.74 | $16.30 | 28,633 | — | — |
| 2006-10-19 | $8.79 | $16.39 | 20,422 | — | — |
| 2006-10-18 | $8.78 | $16.37 | 44,002 | — | — |
| 2006-10-17 | $8.87 | $16.55 | 28,317 | — | — |
| 2006-10-16 | $8.80 | $16.41 | 25,159 | — | — |
| 2006-10-13 | $8.83 | $16.46 | 23,896 | — | — |
| 2006-10-12 | $8.85 | $16.41 | 28,422 | — | — |
| 2006-10-11 | $8.84 | $16.39 | 29,159 | — | — |
| 2006-10-10 | $8.70 | $16.13 | 21,790 | — | — |
| 2006-10-09 | $8.81 | $16.32 | 43,791 | — | — |
| 2006-10-06 | $8.82 | $16.34 | 24,212 | — | — |
| 2006-10-05 | $8.88 | $16.46 | 30,212 | — | — |
| 2006-10-04 | $8.98 | $16.64 | 24,001 | — | — |
| 2006-10-03 | $8.83 | $16.36 | 27,370 | — | — |
| 2006-10-02 | $8.83 | $16.37 | 19,264 | — | — |
| 2006-09-29 | $8.92 | $16.53 | 34,107 | — | — |
| 2006-09-28 | $8.73 | $16.18 | 28,001 | — | — |
| 2006-09-27 | $8.84 | $16.39 | 19,685 | — | — |
| 2006-09-26 | $8.97 | $16.62 | 98,636 | — | — |
| 2006-09-25 | $8.71 | $16.14 | 27,054 | — | — |
| 2006-09-22 | $8.68 | $16.09 | 18,738 | — | — |
| 2006-09-21 | $8.70 | $16.13 | 27,475 | — | — |
| 2006-09-20 | $8.66 | $16.06 | 41,897 | — | — |
| 2006-09-19 | $8.69 | $16.11 | 13,053 | — | — |
| 2006-09-18 | $8.75 | $16.21 | 20,106 | — | — |
| 2006-09-15 | $8.68 | $16.09 | 26,212 | — | — |
| 2006-09-14 | $8.70 | $16.13 | 23,054 | — | — |
| 2006-09-13 | $8.66 | $16.06 | 33,054 | — | — |
| 2006-09-12 | $8.74 | $16.09 | 37,896 | — | — |
| 2006-09-11 | $8.75 | $16.11 | 30,001 | — | — |
| 2006-09-08 | $8.79 | $16.18 | 14,527 | — | — |
| 2006-09-07 | $8.78 | $16.16 | 14,211 | — | — |
| 2006-09-06 | $8.67 | $15.97 | 36,738 | — | — |
| 2006-09-05 | $8.72 | $16.06 | 26,212 | — | — |
| 2006-09-01 | $8.74 | $16.09 | 30,422 | — | — |
| 2006-08-31 | $8.77 | $16.14 | 34,423 | — | — |
| 2006-08-30 | $8.96 | $16.49 | 24,106 | — | — |
| 2006-08-29 | $8.85 | $16.30 | 75,056 | — | — |
| 2006-08-28 | $8.73 | $16.07 | 43,370 | — | — |
| 2006-08-25 | $8.89 | $16.37 | 32,212 | — | — |
| 2006-08-24 | $9.03 | $16.63 | 43,054 | — | — |
| 2006-08-23 | $8.92 | $16.42 | 32,317 | — | — |
| 2006-08-22 | $8.76 | $16.13 | 44,002 | — | — |
| 2006-08-21 | $8.76 | $16.13 | 19,685 | — | — |
| 2006-08-18 | $8.86 | $16.32 | 13,895 | — | — |
| 2006-08-17 | $8.91 | $16.41 | 31,686 | — | — |
| 2006-08-16 | $8.73 | $16.07 | 31,370 | — | — |
| 2006-08-15 | $8.64 | $15.92 | 30,633 | — | — |
| 2006-08-14 | $8.66 | $15.85 | 36,528 | — | — |
| 2006-08-11 | $8.83 | $16.16 | 22,422 | — | — |
| 2006-08-10 | $8.87 | $16.23 | 22,211 | — | — |
| 2006-08-09 | $8.93 | $16.33 | 35,896 | — | — |
| 2006-08-08 | $8.82 | $16.12 | 29,475 | — | — |
| 2006-08-07 | $8.85 | $16.19 | 22,106 | — | — |
| 2006-08-04 | $8.75 | $16.00 | 34,949 | — | — |
| 2006-08-03 | $8.82 | $16.12 | 45,476 | — | — |
| 2006-08-02 | $8.80 | $16.09 | 37,581 | — | — |
| 2006-08-01 | $8.74 | $15.99 | 33,896 | — | — |
| 2006-07-31 | $8.77 | $16.04 | 18,211 | — | — |
| 2006-07-28 | $8.66 | $15.85 | 28,738 | — | — |
| 2006-07-27 | $8.67 | $15.86 | 27,054 | — | — |
| 2006-07-26 | $8.64 | $15.81 | 23,896 | — | — |
| 2006-07-25 | $8.64 | $15.79 | 45,370 | — | — |
| 2006-07-24 | $8.74 | $15.99 | 26,843 | — | — |
| 2006-07-21 | $8.56 | $15.66 | 26,317 | — | — |
| 2006-07-20 | $8.52 | $15.59 | 32,843 | — | — |
| 2006-07-19 | $8.50 | $15.55 | 33,370 | — | — |
| 2006-07-18 | $8.22 | $15.03 | 23,896 | — | — |
| 2006-07-17 | $8.33 | $15.24 | 41,160 | — | — |
| 2006-07-14 | $8.36 | $15.29 | 24,843 | — | — |
| 2006-07-13 | $8.51 | $15.57 | 34,528 | — | — |
| 2006-07-12 | $8.55 | $15.53 | 29,896 | — | — |
| 2006-07-11 | $8.45 | $15.36 | 54,002 | — | — |
| 2006-07-10 | $8.32 | $15.12 | 33,580 | — | — |
| 2006-07-07 | $8.45 | $15.34 | 30,001 | — | — |
| 2006-07-06 | $8.20 | $14.89 | 28,633 | — | — |
| 2006-07-05 | $8.18 | $14.86 | 33,791 | — | — |
| 2006-07-03 | $8.33 | $15.14 | 13,474 | — | — |
| 2006-06-30 | $8.32 | $15.12 | 33,475 | — | — |
| 2006-06-29 | $8.23 | $14.95 | 27,370 | — | — |
| 2006-06-28 | $8.08 | $14.69 | 21,580 | — | — |
| 2006-06-27 | $8.05 | $14.62 | 61,582 | — | — |
| 2006-06-26 | $8.19 | $14.88 | 37,686 | — | — |
| 2006-06-23 | $8.21 | $14.91 | 25,580 | — | — |
| 2006-06-22 | $8.18 | $14.86 | 43,897 | — | — |
| 2006-06-21 | $8.07 | $14.67 | 25,791 | — | — |
| 2006-06-20 | $8.07 | $14.67 | 33,159 | — | — |
| 2006-06-19 | $7.94 | $14.43 | 30,528 | — | — |
| 2006-06-16 | $7.96 | $14.46 | 97,373 | — | — |
| 2006-06-15 | $8.17 | $14.84 | 66,845 | — | — |
| 2006-06-14 | $8.21 | $14.91 | 56,423 | — | — |
| 2006-06-13 | $8.07 | $14.67 | 60,634 | — | — |
| 2006-06-12 | $7.86 | $14.27 | 44,212 | — | — |
| 2006-06-09 | $7.71 | $14.01 | 37,791 | — | — |
| 2006-06-08 | $7.73 | $14.05 | 78,214 | — | — |
| 2006-06-07 | $7.81 | $14.19 | 38,317 | — | — |
| 2006-06-06 | $7.87 | $14.29 | 27,370 | — | — |
| 2006-06-05 | $7.93 | $14.41 | 37,896 | — | — |
| 2006-06-02 | $7.98 | $14.50 | 25,685 | — | — |
| 2006-06-01 | $7.88 | $14.31 | 47,160 | — | — |
| 2006-05-31 | $7.92 | $14.39 | 29,264 | — | — |
| 2006-05-30 | $7.89 | $14.34 | 31,475 | — | — |
| 2006-05-26 | $7.93 | $14.41 | 34,949 | — | — |
| 2006-05-25 | $7.88 | $14.31 | 53,160 | — | — |
| 2006-05-24 | $7.76 | $14.10 | 42,423 | — | — |
| 2006-05-23 | $7.91 | $14.38 | 17,685 | — | — |
| 2006-05-22 | $7.86 | $14.27 | 26,212 | — | — |
| 2006-05-19 | $7.69 | $13.98 | 80,003 | — | — |
| 2006-05-18 | $7.87 | $14.29 | 22,001 | — | — |
| 2006-05-17 | $7.76 | $14.10 | 43,686 | — | — |
| 2006-05-16 | $7.82 | $14.20 | 48,318 | — | — |
| 2006-05-15 | $7.84 | $14.24 | 22,738 | — | — |
| 2006-05-12 | $7.81 | $14.19 | 42,949 | — | — |
| 2006-05-11 | $7.99 | $14.41 | 63,582 | — | — |
| 2006-05-10 | $8.07 | $14.57 | 57,476 | — | — |
| 2006-05-09 | $7.84 | $14.14 | 58,845 | — | — |
| 2006-05-08 | $7.75 | $13.98 | 102,215 | — | — |
| 2006-05-05 | $7.97 | $14.38 | 46,739 | — | — |
| 2006-05-04 | $7.97 | $14.38 | 41,897 | — | — |
| 2006-05-03 | $7.95 | $14.34 | 36,844 | — | — |
| 2006-05-02 | $7.93 | $14.31 | 43,791 | — | — |
| 2006-05-01 | $8.03 | $14.48 | 34,633 | — | — |
| 2006-04-28 | $8.05 | $14.51 | 30,001 | — | — |
| 2006-04-27 | $8.06 | $14.53 | 29,054 | — | — |
| 2006-04-26 | $8.04 | $14.50 | 42,844 | — | — |
| 2006-04-25 | $8.11 | $14.63 | 48,107 | — | — |
| 2006-04-24 | $8.12 | $14.65 | 41,581 | — | — |
| 2006-04-21 | $8.15 | $14.70 | 43,476 | — | — |
| 2006-04-20 | $8.15 | $14.70 | 35,475 | — | — |
| 2006-04-19 | $7.95 | $14.34 | 70,003 | — | — |
| 2006-04-18 | $7.83 | $14.12 | 68,213 | — | — |
| 2006-04-17 | $7.85 | $14.15 | 198,008 | — | — |
| 2006-04-13 | $8.23 | $14.84 | 50,318 | — | — |
| 2006-04-12 | $8.26 | $14.91 | 58,424 | — | — |
| 2006-04-11 | $8.28 | $14.94 | 104,952 | — | — |
| 2006-04-10 | $8.45 | $15.13 | 67,055 | — | — |
| 2006-04-07 | $8.49 | $15.22 | 114,321 | — | — |
| 2006-04-06 | $8.63 | $15.45 | 26,317 | — | — |
| 2006-04-05 | $8.61 | $15.42 | 35,370 | — | — |
| 2006-04-04 | $8.67 | $15.54 | 67,898 | — | — |
| 2006-04-03 | $8.70 | $15.59 | 54,318 | — | — |
| 2006-03-31 | $8.63 | $15.45 | 36,002 | — | — |
| 2006-03-30 | $8.73 | $15.64 | 38,738 | — | — |
| 2006-03-29 | $8.78 | $15.73 | 28,738 | — | — |
| 2006-03-28 | $8.74 | $15.66 | 36,738 | — | — |
| 2006-03-27 | $8.76 | $15.69 | 43,370 | — | — |
| 2006-03-24 | $8.69 | $15.57 | 21,264 | — | — |
| 2006-03-23 | $8.67 | $15.54 | 25,475 | — | — |
| 2006-03-22 | $8.70 | $15.59 | 58,739 | — | — |
| 2006-03-21 | $8.71 | $15.61 | 41,897 | — | — |
| 2006-03-20 | $8.76 | $15.69 | 54,844 | — | — |
| 2006-03-17 | $8.76 | $15.69 | 35,265 | — | — |
| 2006-03-16 | $8.64 | $15.47 | 37,054 | — | — |
| 2006-03-15 | $8.64 | $15.47 | 59,371 | — | — |
| 2006-03-14 | $8.69 | $15.47 | 55,897 | — | — |
| 2006-03-13 | $8.66 | $15.42 | 84,846 | — | — |
| 2006-03-10 | $8.71 | $15.51 | 75,161 | — | — |
| 2006-03-09 | $8.66 | $15.42 | 106,110 | — | — |
| 2006-03-08 | $8.85 | $15.76 | 56,213 | — | — |
| 2006-03-07 | $9.20 | $16.37 | 20,738 | — | — |
| 2006-03-06 | $9.21 | $16.40 | 30,843 | — | — |
| 2006-03-03 | $9.23 | $16.44 | 24,001 | — | — |
| 2006-03-02 | $9.29 | $16.54 | 51,055 | — | — |
| 2006-03-01 | $9.40 | $16.72 | 46,423 | — | — |
| 2006-02-28 | $9.35 | $16.64 | 53,055 | — | — |
| 2006-02-27 | $9.30 | $16.55 | 31,475 | — | — |
| 2006-02-24 | $9.22 | $16.42 | 27,264 | — | — |
| 2006-02-23 | $9.15 | $16.28 | 20,527 | — | — |
| 2006-02-22 | $9.24 | $16.45 | 44,423 | — | — |
| 2006-02-21 | $9.22 | $16.42 | 40,633 | — | — |
| 2006-02-17 | $9.12 | $16.23 | 16,738 | — | — |
| 2006-02-16 | $9.15 | $16.28 | 23,790 | — | — |
| 2006-02-15 | $9.09 | $16.18 | 15,264 | — | — |
| 2006-02-14 | $9.09 | $16.18 | 27,685 | — | — |
| 2006-02-13 | $9.01 | $16.03 | 43,686 | — | — |
| 2006-02-10 | $9.22 | $16.42 | 72,214 | — | — |
| 2006-02-09 | $9.15 | $16.28 | 28,738 | — | — |
| 2006-02-08 | $9.07 | $16.05 | 24,948 | — | — |
| 2006-02-07 | $9.13 | $16.15 | 34,949 | — | — |
| 2006-02-06 | $9.12 | $16.13 | 36,002 | — | — |
| 2006-02-03 | $9.04 | $16.00 | 45,686 | — | — |
| 2006-02-02 | $9.02 | $15.96 | 27,159 | — | — |
| 2006-02-01 | $9.13 | $16.15 | 33,896 | — | — |
| 2006-01-31 | $9.10 | $16.10 | 32,738 | — | — |
| 2006-01-30 | $9.17 | $16.21 | 43,265 | — | — |
| 2006-01-27 | $9.16 | $16.20 | 41,475 | — | — |
| 2006-01-26 | $8.89 | $15.73 | 53,476 | — | — |
| 2006-01-25 | $8.99 | $15.90 | 66,108 | — | — |
| 2006-01-24 | $8.93 | $15.79 | 56,529 | — | — |
| 2006-01-23 | $8.83 | $15.61 | 28,528 | — | — |
| 2006-01-20 | $8.82 | $15.59 | 36,317 | — | — |
| 2006-01-19 | $8.83 | $15.63 | 51,686 | — | — |
| 2006-01-18 | $8.79 | $15.54 | 35,896 | — | — |
| 2006-01-17 | $8.71 | $15.41 | 26,212 | — | — |
| 2006-01-13 | $8.74 | $15.46 | 40,317 | — | — |
| 2006-01-12 | $8.82 | $15.59 | 31,896 | — | — |
| 2006-01-11 | $8.79 | $15.44 | 58,002 | — | — |
| 2006-01-10 | $8.83 | $15.53 | 26,527 | — | — |
| 2006-01-09 | $8.93 | $15.69 | 42,633 | — | — |
| 2006-01-06 | $8.87 | $15.59 | 35,054 | — | — |
| 2006-01-05 | $8.87 | $15.59 | 49,055 | — | — |
| 2006-01-04 | $8.85 | $15.56 | 16,738 | — | — |
| 2006-01-03 | $8.64 | $15.19 | 38,107 | — | — |