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
- 1997-01-09 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 | $9.12 | $13.41 | 28,125 | — | — |
| 2006-12-28 | $9.14 | $13.45 | 82,125 | — | — |
| 2006-12-27 | $9.77 | $14.37 | 87,075 | — | — |
| 2006-12-26 | $9.11 | $13.34 | 30,150 | — | — |
| 2006-12-22 | $9.06 | $13.26 | 51,300 | — | — |
| 2006-12-21 | $9.26 | $13.56 | 39,150 | — | — |
| 2006-12-20 | $9.27 | $13.56 | 51,300 | — | — |
| 2006-12-19 | $9.58 | $14.02 | 38,250 | — | — |
| 2006-12-18 | $9.48 | $13.87 | 33,300 | — | — |
| 2006-12-15 | $9.67 | $14.16 | 36,000 | — | — |
| 2006-12-14 | $9.72 | $14.22 | 107,100 | — | — |
| 2006-12-13 | $9.51 | $13.92 | 33,975 | — | — |
| 2006-12-12 | $9.40 | $13.76 | 90,900 | — | — |
| 2006-12-11 | $9.52 | $13.94 | 42,525 | — | — |
| 2006-12-08 | $9.37 | $13.72 | 55,800 | — | — |
| 2006-12-07 | $9.44 | $13.82 | 60,975 | — | — |
| 2006-12-06 | $9.27 | $13.57 | 32,175 | — | — |
| 2006-12-05 | $9.46 | $13.84 | 66,375 | — | — |
| 2006-12-04 | $9.64 | $14.12 | 71,775 | — | — |
| 2006-12-01 | $9.09 | $13.31 | 77,175 | — | — |
| 2006-11-30 | $9.30 | $13.61 | 34,200 | — | — |
| 2006-11-29 | $9.35 | $13.69 | 39,825 | — | — |
| 2006-11-28 | $9.33 | $13.66 | 57,825 | — | — |
| 2006-11-27 | $9.43 | $13.80 | 67,275 | — | — |
| 2006-11-24 | $9.80 | $14.35 | 11,475 | — | — |
| 2006-11-22 | $9.78 | $14.31 | 38,250 | — | — |
| 2006-11-21 | $9.84 | $14.40 | 89,325 | — | — |
| 2006-11-20 | $9.39 | $13.74 | 24,075 | — | — |
| 2006-11-17 | $9.48 | $13.88 | 34,200 | — | — |
| 2006-11-16 | $9.49 | $13.89 | 31,950 | — | — |
| 2006-11-15 | $9.50 | $13.90 | 150,750 | — | — |
| 2006-11-14 | $9.81 | $14.36 | 72,000 | — | — |
| 2006-11-13 | $9.83 | $14.39 | 128,250 | — | — |
| 2006-11-10 | $9.68 | $14.17 | 57,825 | — | — |
| 2006-11-09 | $9.48 | $13.87 | 63,225 | — | — |
| 2006-11-08 | $9.19 | $13.45 | 156,375 | — | — |
| 2006-11-07 | $8.89 | $13.01 | 295,200 | — | — |
| 2006-11-06 | $9.26 | $13.55 | 81,450 | — | — |
| 2006-11-03 | $9.43 | $13.80 | 40,725 | — | — |
| 2006-11-02 | $9.47 | $13.86 | 68,400 | — | — |
| 2006-11-01 | $9.24 | $13.53 | 37,125 | — | — |
| 2006-10-31 | $9.55 | $13.97 | 66,600 | — | — |
| 2006-10-30 | $9.36 | $13.69 | 38,925 | — | — |
| 2006-10-27 | $9.47 | $13.86 | 69,975 | — | — |
| 2006-10-26 | $9.65 | $14.12 | 146,475 | — | — |
| 2006-10-25 | $9.73 | $14.24 | 76,725 | — | — |
| 2006-10-24 | $9.73 | $14.24 | 90,225 | — | — |
| 2006-10-23 | $9.75 | $14.27 | 139,050 | — | — |
| 2006-10-20 | $9.67 | $14.16 | 212,175 | — | — |
| 2006-10-19 | $9.58 | $14.03 | 102,825 | — | — |
| 2006-10-18 | $9.78 | $14.31 | 36,450 | — | — |
| 2006-10-17 | $9.74 | $14.25 | 44,775 | — | — |
| 2006-10-16 | $9.48 | $13.88 | 81,675 | — | — |
| 2006-10-13 | $9.33 | $13.66 | 72,900 | — | — |
| 2006-10-12 | $9.00 | $13.17 | 73,125 | — | — |
| 2006-10-11 | $8.89 | $13.01 | 56,475 | — | — |
| 2006-10-10 | $8.88 | $12.99 | 140,850 | — | — |
| 2006-10-09 | $9.26 | $13.56 | 18,000 | — | — |
| 2006-10-06 | $9.08 | $13.29 | 25,875 | — | — |
| 2006-10-05 | $9.22 | $13.50 | 29,925 | — | — |
| 2006-10-04 | $8.92 | $13.05 | 47,475 | — | — |
| 2006-10-03 | $8.95 | $13.10 | 47,475 | — | — |
| 2006-10-02 | $9.21 | $13.49 | 62,325 | — | — |
| 2006-09-29 | $9.12 | $13.34 | 75,825 | — | — |
| 2006-09-28 | $8.87 | $12.99 | 55,125 | — | — |
| 2006-09-27 | $8.59 | $12.58 | 97,425 | — | — |
| 2006-09-26 | $8.62 | $12.56 | 51,075 | — | — |
| 2006-09-25 | $8.51 | $12.39 | 42,975 | — | — |
| 2006-09-22 | $8.35 | $12.16 | 20,250 | — | — |
| 2006-09-21 | $8.27 | $12.04 | 50,625 | — | — |
| 2006-09-20 | $8.30 | $12.08 | 70,650 | — | — |
| 2006-09-19 | $8.08 | $11.77 | 86,400 | — | — |
| 2006-09-18 | $8.24 | $12.00 | 46,125 | — | — |
| 2006-09-15 | $8.29 | $12.07 | 14,625 | — | — |
| 2006-09-14 | $8.30 | $12.09 | 20,475 | — | — |
| 2006-09-13 | $8.35 | $12.16 | 46,125 | — | — |
| 2006-09-12 | $8.27 | $12.04 | 58,500 | — | — |
| 2006-09-11 | $8.19 | $11.92 | 70,425 | — | — |
| 2006-09-08 | $8.47 | $12.34 | 66,375 | — | — |
| 2006-09-07 | $8.66 | $12.61 | 50,850 | — | — |
| 2006-09-06 | $8.90 | $12.96 | 80,100 | — | — |
| 2006-09-05 | $8.98 | $13.07 | 38,925 | — | — |
| 2006-09-01 | $8.90 | $12.96 | 36,675 | — | — |
| 2006-08-31 | $8.76 | $12.76 | 42,300 | — | — |
| 2006-08-30 | $8.70 | $12.67 | 20,925 | — | — |
| 2006-08-29 | $8.72 | $12.70 | 25,200 | — | — |
| 2006-08-28 | $8.84 | $12.87 | 21,825 | — | — |
| 2006-08-25 | $8.86 | $12.90 | 29,475 | — | — |
| 2006-08-24 | $8.68 | $12.65 | 108,000 | — | — |
| 2006-08-23 | $8.85 | $12.89 | 59,625 | — | — |
| 2006-08-22 | $8.93 | $13.01 | 32,625 | — | — |
| 2006-08-21 | $9.00 | $13.11 | 61,425 | — | — |
| 2006-08-18 | $8.88 | $12.92 | 44,325 | — | — |
| 2006-08-17 | $9.13 | $13.30 | 78,075 | — | — |
| 2006-08-16 | $9.10 | $13.25 | 87,075 | — | — |
| 2006-08-15 | $8.80 | $12.82 | 57,825 | — | — |
| 2006-08-14 | $8.42 | $12.26 | 55,125 | — | — |
| 2006-08-11 | $8.52 | $12.40 | 96,300 | — | — |
| 2006-08-10 | $7.81 | $11.38 | 77,400 | — | — |
| 2006-08-09 | $7.96 | $11.59 | 73,575 | — | — |
| 2006-08-08 | $8.12 | $11.82 | 135,450 | — | — |
| 2006-08-07 | $7.92 | $11.54 | 56,475 | — | — |
| 2006-08-04 | $7.92 | $11.53 | 51,750 | — | — |
| 2006-08-03 | $7.86 | $11.44 | 45,225 | — | — |
| 2006-08-02 | $7.87 | $11.46 | 60,750 | — | — |
| 2006-08-01 | $7.90 | $11.50 | 46,350 | — | — |
| 2006-07-31 | $8.04 | $11.70 | 171,450 | — | — |
| 2006-07-28 | $8.04 | $11.71 | 108,000 | — | — |
| 2006-07-27 | $7.79 | $11.34 | 75,150 | — | — |
| 2006-07-26 | $7.84 | $11.42 | 69,525 | — | — |
| 2006-07-25 | $7.72 | $11.25 | 148,500 | — | — |
| 2006-07-24 | $7.52 | $10.94 | 107,550 | — | — |
| 2006-07-21 | $7.39 | $10.76 | 120,600 | — | — |
| 2006-07-20 | $7.40 | $10.78 | 170,775 | — | — |
| 2006-07-19 | $7.81 | $11.38 | 91,350 | — | — |
| 2006-07-18 | $7.75 | $11.29 | 84,600 | — | — |
| 2006-07-17 | $7.94 | $11.57 | 58,725 | — | — |
| 2006-07-14 | $7.98 | $11.62 | 158,625 | — | — |
| 2006-07-13 | $8.20 | $11.93 | 243,900 | — | — |
| 2006-07-12 | $8.76 | $12.76 | 117,225 | — | — |
| 2006-07-11 | $8.84 | $12.88 | 88,425 | — | — |
| 2006-07-10 | $8.92 | $12.99 | 80,775 | — | — |
| 2006-07-07 | $9.04 | $13.16 | 55,125 | — | — |
| 2006-07-06 | $9.02 | $13.13 | 71,100 | — | — |
| 2006-07-05 | $9.06 | $13.20 | 117,900 | — | — |
| 2006-07-03 | $9.21 | $13.41 | 63,450 | — | — |
| 2006-06-30 | $9.24 | $13.45 | 1,475,325 | — | — |
| 2006-06-29 | $8.72 | $12.70 | 201,600 | — | — |
| 2006-06-28 | $8.20 | $11.95 | 82,575 | — | — |
| 2006-06-27 | $8.35 | $12.09 | 123,525 | — | — |
| 2006-06-26 | $8.21 | $11.90 | 92,700 | — | — |
| 2006-06-23 | $8.05 | $11.67 | 84,375 | — | — |
| 2006-06-22 | $8.01 | $11.60 | 50,625 | — | — |
| 2006-06-21 | $8.06 | $11.67 | 123,075 | — | — |
| 2006-06-20 | $7.77 | $11.26 | 94,275 | — | — |
| 2006-06-19 | $7.87 | $11.40 | 106,425 | — | — |
| 2006-06-16 | $8.04 | $11.65 | 274,500 | — | — |
| 2006-06-15 | $8.14 | $11.79 | 118,125 | — | — |
| 2006-06-14 | $7.84 | $11.35 | 133,875 | — | — |
| 2006-06-13 | $7.53 | $10.91 | 218,475 | — | — |
| 2006-06-12 | $7.82 | $11.32 | 117,900 | — | — |
| 2006-06-09 | $7.88 | $11.41 | 148,275 | — | — |
| 2006-06-08 | $8.14 | $11.79 | 124,650 | — | — |
| 2006-06-07 | $8.22 | $11.90 | 172,800 | — | — |
| 2006-06-06 | $8.12 | $11.76 | 246,825 | — | — |
| 2006-06-05 | $8.31 | $12.04 | 215,325 | — | — |
| 2006-06-02 | $8.85 | $12.82 | 152,325 | — | — |
| 2006-06-01 | $8.88 | $12.86 | 155,700 | — | — |
| 2006-05-31 | $8.76 | $12.68 | 346,950 | — | — |
| 2006-05-30 | $8.85 | $12.82 | 313,425 | — | — |
| 2006-05-26 | $9.19 | $13.31 | 157,275 | — | — |
| 2006-05-25 | $9.12 | $13.20 | 223,200 | — | — |
| 2006-05-24 | $9.05 | $13.11 | 160,200 | — | — |
| 2006-05-23 | $9.02 | $13.07 | 139,725 | — | — |
| 2006-05-22 | $8.67 | $12.55 | 167,175 | — | — |
| 2006-05-19 | $8.67 | $12.56 | 200,475 | — | — |
| 2006-05-18 | $8.68 | $12.58 | 187,650 | — | — |
| 2006-05-17 | $8.75 | $12.67 | 224,100 | — | — |
| 2006-05-16 | $8.99 | $13.02 | 123,075 | — | — |
| 2006-05-15 | $8.84 | $12.81 | 165,375 | — | — |
| 2006-05-12 | $9.34 | $13.53 | 207,450 | — | — |
| 2006-05-11 | $9.64 | $13.96 | 140,625 | — | — |
| 2006-05-10 | $9.57 | $13.87 | 186,525 | — | — |
| 2006-05-09 | $9.51 | $13.78 | 420,525 | — | — |
| 2006-05-08 | $9.02 | $13.07 | 612,675 | — | — |
| 2006-05-05 | $9.93 | $14.38 | 145,800 | — | — |
| 2006-05-04 | $9.43 | $13.66 | 68,175 | — | — |
| 2006-05-03 | $9.31 | $13.49 | 76,275 | — | — |
| 2006-05-02 | $9.44 | $13.68 | 110,025 | — | — |
| 2006-05-01 | $9.56 | $13.85 | 198,900 | — | — |
| 2006-04-28 | $9.37 | $13.57 | 100,800 | — | — |
| 2006-04-27 | $9.20 | $13.33 | 155,475 | — | — |
| 2006-04-26 | $9.40 | $13.61 | 254,250 | — | — |
| 2006-04-25 | $9.84 | $14.25 | 106,200 | — | — |
| 2006-04-24 | $9.57 | $13.86 | 77,850 | — | — |
| 2006-04-21 | $9.70 | $14.05 | 99,450 | — | — |
| 2006-04-20 | $9.84 | $14.26 | 96,300 | — | — |
| 2006-04-19 | $9.67 | $14.00 | 83,700 | — | — |
| 2006-04-18 | $9.51 | $13.78 | 89,325 | — | — |
| 2006-04-17 | $9.28 | $13.44 | 128,700 | — | — |
| 2006-04-13 | $9.37 | $13.57 | 60,075 | — | — |
| 2006-04-12 | $9.46 | $13.71 | 134,100 | — | — |
| 2006-04-11 | $9.21 | $13.35 | 194,175 | — | — |
| 2006-04-10 | $9.59 | $13.89 | 186,300 | — | — |
| 2006-04-07 | $9.50 | $13.76 | 111,150 | — | — |
| 2006-04-06 | $9.86 | $14.28 | 151,875 | — | — |
| 2006-04-05 | $9.98 | $14.45 | 162,225 | — | — |
| 2006-04-04 | $9.88 | $14.31 | 202,500 | — | — |
| 2006-04-03 | $9.70 | $14.05 | 206,550 | — | — |
| 2006-03-31 | $9.50 | $13.76 | 335,025 | — | — |
| 2006-03-30 | $9.49 | $13.74 | 299,925 | — | — |
| 2006-03-29 | $9.60 | $13.91 | 517,500 | — | — |
| 2006-03-28 | $9.34 | $13.47 | 727,425 | — | — |
| 2006-03-27 | $9.85 | $14.20 | 517,950 | — | — |
| 2006-03-24 | $10.43 | $15.03 | 303,300 | — | — |
| 2006-03-23 | $10.77 | $15.52 | 130,275 | — | — |
| 2006-03-22 | $10.93 | $15.75 | 156,375 | — | — |
| 2006-03-21 | $10.79 | $15.56 | 140,625 | — | — |
| 2006-03-20 | $10.74 | $15.48 | 220,050 | — | — |
| 2006-03-17 | $10.57 | $15.24 | 573,075 | — | — |
| 2006-03-16 | $11.10 | $16.00 | 402,075 | — | — |
| 2006-03-15 | $11.14 | $16.06 | 201,600 | — | — |
| 2006-03-14 | $11.28 | $16.27 | 163,575 | — | — |
| 2006-03-13 | $11.03 | $15.90 | 305,325 | — | — |
| 2006-03-10 | $11.07 | $15.95 | 288,000 | — | — |
| 2006-03-09 | $10.94 | $15.77 | 488,925 | — | — |
| 2006-03-08 | $10.28 | $14.81 | 188,775 | — | — |
| 2006-03-07 | $9.99 | $14.40 | 262,350 | — | — |
| 2006-03-06 | $9.93 | $14.32 | 1,329,750 | — | — |
| 2006-03-03 | $11.20 | $16.15 | 563,175 | — | — |
| 2006-03-02 | $10.53 | $15.18 | 216,450 | — | — |
| 2006-03-01 | $10.18 | $14.67 | 130,725 | — | — |
| 2006-02-28 | $10.11 | $14.57 | 132,975 | — | — |
| 2006-02-27 | $10.05 | $14.49 | 57,600 | — | — |
| 2006-02-24 | $10.09 | $14.54 | 134,550 | — | — |
| 2006-02-23 | $10.08 | $14.52 | 127,125 | — | — |
| 2006-02-22 | $9.97 | $14.38 | 145,800 | — | — |
| 2006-02-21 | $9.81 | $14.14 | 280,125 | — | — |
| 2006-02-17 | $10.09 | $14.54 | 179,100 | — | — |
| 2006-02-16 | $10.04 | $14.47 | 264,150 | — | — |
| 2006-02-15 | $9.65 | $13.91 | 192,375 | — | — |
| 2006-02-14 | $9.67 | $13.94 | 206,775 | — | — |
| 2006-02-13 | $9.96 | $14.35 | 187,425 | — | — |
| 2006-02-10 | $9.72 | $14.01 | 173,250 | — | — |
| 2006-02-09 | $9.95 | $14.35 | 116,775 | — | — |
| 2006-02-08 | $10.17 | $14.67 | 246,375 | — | — |
| 2006-02-07 | $9.64 | $13.90 | 260,325 | — | — |
| 2006-02-06 | $10.28 | $14.81 | 257,850 | — | — |
| 2006-02-03 | $9.78 | $14.10 | 169,650 | — | — |
| 2006-02-02 | $9.63 | $13.88 | 313,200 | — | — |
| 2006-02-01 | $9.92 | $14.31 | 125,100 | — | — |
| 2006-01-31 | $9.69 | $13.97 | 171,675 | — | — |
| 2006-01-30 | $9.97 | $14.38 | 225,675 | — | — |
| 2006-01-27 | $10.27 | $14.80 | 105,525 | — | — |
| 2006-01-26 | $10.31 | $14.86 | 232,200 | — | — |
| 2006-01-25 | $10.01 | $14.43 | 321,975 | — | — |
| 2006-01-24 | $9.50 | $13.70 | 64,800 | — | — |
| 2006-01-23 | $9.36 | $13.50 | 107,550 | — | — |
| 2006-01-20 | $9.36 | $13.49 | 191,700 | — | — |
| 2006-01-19 | $9.51 | $13.71 | 128,700 | — | — |
| 2006-01-18 | $9.00 | $12.97 | 244,350 | — | — |
| 2006-01-17 | $9.08 | $13.10 | 115,650 | — | — |
| 2006-01-13 | $9.30 | $13.40 | 339,300 | — | — |
| 2006-01-12 | $9.38 | $13.53 | 148,725 | — | — |
| 2006-01-11 | $9.58 | $13.81 | 295,200 | — | — |
| 2006-01-10 | $9.68 | $13.96 | 396,900 | — | — |
| 2006-01-09 | $9.32 | $13.44 | 235,350 | — | — |
| 2006-01-06 | $9.18 | $13.23 | 135,900 | — | — |
| 2006-01-05 | $9.08 | $13.10 | 127,575 | — | — |
| 2006-01-04 | $9.02 | $13.01 | 188,775 | — | — |
| 2006-01-03 | $8.74 | $12.60 | 402,975 | — | — |