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
- 2003-07-15 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 | $9.09 | 644,500 | — | — |
| 2006-12-28 | $8.86 | $9.15 | 1,027,100 | — | — |
| 2006-12-27 | $8.79 | $9.07 | 705,500 | — | — |
| 2006-12-26 | $8.55 | $8.83 | 402,900 | — | — |
| 2006-12-22 | $8.46 | $8.73 | 496,300 | — | — |
| 2006-12-21 | $8.51 | $8.78 | 451,300 | — | — |
| 2006-12-20 | $8.64 | $8.92 | 535,500 | — | — |
| 2006-12-19 | $8.84 | $9.12 | 744,500 | — | — |
| 2006-12-18 | $8.66 | $8.94 | 679,500 | — | — |
| 2006-12-15 | $8.71 | $8.93 | 1,160,700 | — | — |
| 2006-12-14 | $8.96 | $9.18 | 545,400 | — | — |
| 2006-12-13 | $8.95 | $9.17 | 548,900 | — | — |
| 2006-12-12 | $8.93 | $9.15 | 611,300 | — | — |
| 2006-12-11 | $9.08 | $9.31 | 760,800 | — | — |
| 2006-12-08 | $9.03 | $9.25 | 977,400 | — | — |
| 2006-12-07 | $9.16 | $9.39 | 905,300 | — | — |
| 2006-12-06 | $9.10 | $9.33 | 1,103,400 | — | — |
| 2006-12-05 | $9.37 | $9.60 | 711,900 | — | — |
| 2006-12-04 | $9.50 | $9.74 | 693,200 | — | — |
| 2006-12-01 | $9.53 | $9.77 | 1,210,600 | — | — |
| 2006-11-30 | $9.58 | $9.82 | 856,300 | — | — |
| 2006-11-29 | $9.24 | $9.47 | 569,000 | — | — |
| 2006-11-28 | $9.25 | $9.48 | 885,900 | — | — |
| 2006-11-27 | $9.25 | $9.48 | 1,067,200 | — | — |
| 2006-11-24 | $9.54 | $9.78 | 514,900 | — | — |
| 2006-11-22 | $9.25 | $9.48 | 688,800 | — | — |
| 2006-11-21 | $9.44 | $9.67 | 860,400 | — | — |
| 2006-11-20 | $8.95 | $9.17 | 527,900 | — | — |
| 2006-11-17 | $8.94 | $9.16 | 866,400 | — | — |
| 2006-11-16 | $9.07 | $9.30 | 970,600 | — | — |
| 2006-11-15 | $9.14 | $9.37 | 1,075,900 | — | — |
| 2006-11-14 | $9.19 | $9.42 | 980,000 | — | — |
| 2006-11-13 | $9.32 | $9.55 | 1,312,300 | — | — |
| 2006-11-10 | $9.56 | $9.80 | 1,048,000 | — | — |
| 2006-11-09 | $9.62 | $9.86 | 2,131,500 | — | — |
| 2006-11-08 | $9.23 | $9.46 | 976,000 | — | — |
| 2006-11-07 | $8.90 | $9.12 | 546,700 | — | — |
| 2006-11-06 | $8.77 | $8.99 | 895,300 | — | — |
| 2006-11-03 | $8.57 | $8.78 | 491,200 | — | — |
| 2006-11-02 | $8.52 | $8.73 | 450,100 | — | — |
| 2006-11-01 | $8.38 | $8.59 | 745,400 | — | — |
| 2006-10-31 | $8.46 | $8.67 | 524,500 | — | — |
| 2006-10-30 | $8.45 | $8.66 | 369,600 | — | — |
| 2006-10-27 | $8.47 | $8.68 | 371,200 | — | — |
| 2006-10-26 | $8.68 | $8.90 | 436,800 | — | — |
| 2006-10-25 | $8.69 | $8.91 | 473,900 | — | — |
| 2006-10-24 | $8.46 | $8.67 | 485,400 | — | — |
| 2006-10-23 | $8.53 | $8.74 | 411,300 | — | — |
| 2006-10-20 | $8.46 | $8.67 | 286,100 | — | — |
| 2006-10-19 | $8.62 | $8.83 | 350,400 | — | — |
| 2006-10-18 | $8.36 | $8.57 | 299,300 | — | — |
| 2006-10-17 | $8.38 | $8.59 | 375,600 | — | — |
| 2006-10-16 | $8.40 | $8.61 | 467,000 | — | — |
| 2006-10-13 | $8.36 | $8.57 | 662,900 | — | — |
| 2006-10-12 | $8.26 | $8.47 | 483,700 | — | — |
| 2006-10-11 | $8.36 | $8.57 | 249,800 | — | — |
| 2006-10-10 | $8.47 | $8.68 | 742,300 | — | — |
| 2006-10-09 | $8.53 | $8.74 | 368,400 | — | — |
| 2006-10-06 | $8.66 | $8.88 | 348,300 | — | — |
| 2006-10-05 | $8.77 | $8.99 | 572,800 | — | — |
| 2006-10-04 | $8.54 | $8.75 | 1,023,500 | — | — |
| 2006-10-03 | $8.20 | $8.40 | 496,000 | — | — |
| 2006-10-02 | $8.56 | $8.77 | 200,800 | — | — |
| 2006-09-29 | $8.49 | $8.70 | 262,200 | — | — |
| 2006-09-28 | $8.62 | $8.83 | 341,200 | — | — |
| 2006-09-27 | $8.66 | $8.88 | 599,200 | — | — |
| 2006-09-26 | $8.50 | $8.71 | 561,300 | — | — |
| 2006-09-25 | $8.35 | $8.56 | 658,700 | — | — |
| 2006-09-22 | $8.64 | $8.85 | 599,800 | — | — |
| 2006-09-21 | $8.70 | $8.92 | 1,392,000 | — | — |
| 2006-09-20 | $8.72 | $8.94 | 845,300 | — | — |
| 2006-09-19 | $8.84 | $9.06 | 891,400 | — | — |
| 2006-09-18 | $9.10 | $9.33 | 804,600 | — | — |
| 2006-09-15 | $8.92 | $9.14 | 1,172,200 | — | — |
| 2006-09-14 | $8.93 | $9.15 | 3,266,000 | — | — |
| 2006-09-13 | $10.25 | $10.50 | 456,700 | — | — |
| 2006-09-12 | $10.16 | $10.41 | 516,100 | — | — |
| 2006-09-11 | $10.16 | $10.41 | 997,100 | — | — |
| 2006-09-08 | $10.64 | $10.90 | 676,000 | — | — |
| 2006-09-07 | $10.84 | $11.11 | 752,200 | — | — |
| 2006-09-06 | $11.25 | $11.53 | 791,300 | — | — |
| 2006-09-05 | $11.52 | $11.81 | 884,600 | — | — |
| 2006-09-01 | $11.33 | $11.61 | 957,500 | — | — |
| 2006-08-31 | $10.98 | $11.25 | 957,000 | — | — |
| 2006-08-30 | $10.53 | $10.79 | 345,900 | — | — |
| 2006-08-29 | $10.51 | $10.77 | 317,500 | — | — |
| 2006-08-28 | $10.42 | $10.68 | 368,500 | — | — |
| 2006-08-25 | $10.69 | $10.96 | 245,000 | — | — |
| 2006-08-24 | $10.75 | $11.02 | 477,500 | — | — |
| 2006-08-23 | $10.81 | $11.08 | 490,700 | — | — |
| 2006-08-22 | $10.63 | $10.89 | 569,500 | — | — |
| 2006-08-21 | $10.50 | $10.76 | 457,900 | — | — |
| 2006-08-18 | $10.03 | $10.28 | 405,100 | — | — |
| 2006-08-17 | $10.02 | $10.27 | 375,200 | — | — |
| 2006-08-16 | $10.36 | $10.62 | 302,100 | — | — |
| 2006-08-15 | $10.22 | $10.47 | 314,700 | — | — |
| 2006-08-14 | $10.12 | $10.37 | 284,700 | — | — |
| 2006-08-11 | $10.26 | $10.52 | 585,300 | — | — |
| 2006-08-10 | $10.34 | $10.60 | 338,300 | — | — |
| 2006-08-09 | $10.35 | $10.61 | 354,700 | — | — |
| 2006-08-08 | $10.10 | $10.35 | 602,100 | — | — |
| 2006-08-07 | $9.80 | $10.04 | 196,100 | — | — |
| 2006-08-04 | $9.86 | $10.11 | 390,500 | — | — |
| 2006-08-03 | $9.70 | $9.94 | 344,100 | — | — |
| 2006-08-02 | $9.74 | $9.98 | 492,500 | — | — |
| 2006-08-01 | $9.62 | $9.86 | 352,700 | — | — |
| 2006-07-31 | $9.34 | $9.57 | 272,200 | — | — |
| 2006-07-28 | $9.29 | $9.52 | 298,300 | — | — |
| 2006-07-27 | $8.92 | $9.14 | 358,500 | — | — |
| 2006-07-26 | $8.71 | $8.93 | 225,300 | — | — |
| 2006-07-25 | $8.67 | $8.89 | 245,700 | — | — |
| 2006-07-24 | $8.62 | $8.83 | 242,900 | — | — |
| 2006-07-21 | $8.40 | $8.61 | 204,800 | — | — |
| 2006-07-20 | $8.46 | $8.67 | 226,300 | — | — |
| 2006-07-19 | $8.74 | $8.96 | 169,400 | — | — |
| 2006-07-18 | $8.46 | $8.67 | 228,100 | — | — |
| 2006-07-17 | $8.57 | $8.78 | 214,600 | — | — |
| 2006-07-14 | $8.90 | $9.12 | 212,600 | — | — |
| 2006-07-13 | $8.76 | $8.98 | 291,200 | — | — |
| 2006-07-12 | $8.83 | $9.05 | 363,800 | — | — |
| 2006-07-11 | $8.81 | $9.03 | 254,400 | — | — |
| 2006-07-10 | $8.60 | $8.81 | 191,000 | — | — |
| 2006-07-07 | $8.79 | $9.01 | 179,300 | — | — |
| 2006-07-06 | $8.86 | $9.08 | 385,400 | — | — |
| 2006-07-05 | $8.83 | $9.05 | 372,900 | — | — |
| 2006-07-03 | $9.14 | $9.37 | 117,900 | — | — |
| 2006-06-30 | $8.90 | $9.12 | 438,500 | — | — |
| 2006-06-29 | $8.83 | $9.05 | 373,800 | — | — |
| 2006-06-28 | $8.44 | $8.65 | 371,600 | — | — |
| 2006-06-27 | $8.41 | $8.62 | 397,000 | — | — |
| 2006-06-26 | $8.75 | $8.97 | 284,100 | — | — |
| 2006-06-23 | $8.79 | $9.01 | 296,600 | — | — |
| 2006-06-22 | $8.80 | $9.02 | 370,600 | — | — |
| 2006-06-21 | $9.01 | $9.23 | 349,000 | — | — |
| 2006-06-20 | $8.65 | $8.87 | 198,100 | — | — |
| 2006-06-19 | $8.41 | $8.62 | 226,600 | — | — |
| 2006-06-16 | $8.53 | $8.74 | 410,900 | — | — |
| 2006-06-15 | $8.64 | $8.85 | 480,600 | — | — |
| 2006-06-14 | $8.10 | $8.30 | 912,900 | — | — |
| 2006-06-13 | $8.01 | $8.21 | 948,100 | — | — |
| 2006-06-12 | $8.51 | $8.72 | 318,700 | — | — |
| 2006-06-09 | $8.82 | $9.04 | 345,300 | — | — |
| 2006-06-08 | $8.92 | $9.14 | 824,100 | — | — |
| 2006-06-07 | $9.08 | $9.31 | 575,400 | — | — |
| 2006-06-06 | $9.34 | $9.57 | 455,900 | — | — |
| 2006-06-05 | $9.81 | $10.05 | 648,400 | — | — |
| 2006-06-02 | $9.78 | $10.02 | 632,300 | — | — |
| 2006-06-01 | $9.49 | $9.73 | 394,100 | — | — |
| 2006-05-31 | $9.43 | $9.66 | 302,800 | — | — |
| 2006-05-30 | $9.40 | $9.63 | 542,500 | — | — |
| 2006-05-26 | $9.25 | $9.48 | 596,500 | — | — |
| 2006-05-25 | $9.32 | $9.55 | 306,800 | — | — |
| 2006-05-24 | $9.25 | $9.48 | 485,900 | — | — |
| 2006-05-23 | $9.13 | $9.36 | 583,400 | — | — |
| 2006-05-22 | $9.05 | $9.27 | 376,400 | — | — |
| 2006-05-19 | $9.09 | $9.32 | 612,800 | — | — |
| 2006-05-18 | $9.01 | $9.23 | 378,200 | — | — |
| 2006-05-17 | $9.29 | $9.52 | 525,000 | — | — |
| 2006-05-16 | $9.41 | $9.64 | 580,200 | — | — |
| 2006-05-15 | $9.16 | $9.39 | 760,800 | — | — |
| 2006-05-12 | $9.56 | $9.80 | 1,229,300 | — | — |
| 2006-05-11 | $10.00 | $10.25 | 992,900 | — | — |
| 2006-05-10 | $9.88 | $10.13 | 483,500 | — | — |
| 2006-05-09 | $9.98 | $10.23 | 883,900 | — | — |
| 2006-05-08 | $9.64 | $9.88 | 314,800 | — | — |
| 2006-05-05 | $9.84 | $10.08 | 199,500 | — | — |
| 2006-05-04 | $9.98 | $10.23 | 358,900 | — | — |
| 2006-05-03 | $9.69 | $9.93 | 631,400 | — | — |
| 2006-05-02 | $9.97 | $10.22 | 750,300 | — | — |
| 2006-05-01 | $9.74 | $9.98 | 573,300 | — | — |
| 2006-04-28 | $9.57 | $9.81 | 617,100 | — | — |
| 2006-04-27 | $9.10 | $9.33 | 443,000 | — | — |
| 2006-04-26 | $9.45 | $9.68 | 270,600 | — | — |
| 2006-04-25 | $9.46 | $9.70 | 228,100 | — | — |
| 2006-04-24 | $9.43 | $9.66 | 361,200 | — | — |
| 2006-04-21 | $9.51 | $9.75 | 321,700 | — | — |
| 2006-04-20 | $9.37 | $9.60 | 733,900 | — | — |
| 2006-04-19 | $9.80 | $10.04 | 798,600 | — | — |
| 2006-04-18 | $9.15 | $9.38 | 690,900 | — | — |
| 2006-04-17 | $9.17 | $9.40 | 810,100 | — | — |
| 2006-04-13 | $8.80 | $9.02 | 511,400 | — | — |
| 2006-04-12 | $8.80 | $9.02 | 450,500 | — | — |
| 2006-04-11 | $8.65 | $8.87 | 502,300 | — | — |
| 2006-04-10 | $9.03 | $9.25 | 696,900 | — | — |
| 2006-04-07 | $8.91 | $9.13 | 419,500 | — | — |
| 2006-04-06 | $9.09 | $9.32 | 919,000 | — | — |
| 2006-04-05 | $8.62 | $8.83 | 944,500 | — | — |
| 2006-04-04 | $8.69 | $8.91 | 250,400 | — | — |
| 2006-04-03 | $8.78 | $9.00 | 441,800 | — | — |
| 2006-03-31 | $8.63 | $8.84 | 698,600 | — | — |
| 2006-03-30 | $8.67 | $8.89 | 525,500 | — | — |
| 2006-03-29 | $8.33 | $8.54 | 442,800 | — | — |
| 2006-03-28 | $8.15 | $8.35 | 240,000 | — | — |
| 2006-03-27 | $8.21 | $8.41 | 512,700 | — | — |
| 2006-03-24 | $8.15 | $8.35 | 309,700 | — | — |
| 2006-03-23 | $8.05 | $8.25 | 371,500 | — | — |
| 2006-03-22 | $7.98 | $8.18 | 265,100 | — | — |
| 2006-03-21 | $8.06 | $8.26 | 291,600 | — | — |
| 2006-03-20 | $8.06 | $8.26 | 246,400 | — | — |
| 2006-03-17 | $8.20 | $8.40 | 407,900 | — | — |
| 2006-03-16 | $8.24 | $8.44 | 208,100 | — | — |
| 2006-03-15 | $8.33 | $8.54 | 250,500 | — | — |
| 2006-03-14 | $8.46 | $8.67 | 344,500 | — | — |
| 2006-03-13 | $8.38 | $8.59 | 337,200 | — | — |
| 2006-03-10 | $8.34 | $8.55 | 584,700 | — | — |
| 2006-03-09 | $8.18 | $8.38 | 308,000 | — | — |
| 2006-03-08 | $8.50 | $8.71 | 468,800 | — | — |
| 2006-03-07 | $8.68 | $8.90 | 344,600 | — | — |
| 2006-03-06 | $8.82 | $9.04 | 201,000 | — | — |
| 2006-03-03 | $9.05 | $9.27 | 212,600 | — | — |
| 2006-03-02 | $9.09 | $9.32 | 573,700 | — | — |
| 2006-03-01 | $8.75 | $8.97 | 416,600 | — | — |
| 2006-02-28 | $8.88 | $9.10 | 254,100 | — | — |
| 2006-02-27 | $8.72 | $8.94 | 152,400 | — | — |
| 2006-02-24 | $8.86 | $9.08 | 266,300 | — | — |
| 2006-02-23 | $8.62 | $8.83 | 178,500 | — | — |
| 2006-02-22 | $8.71 | $8.93 | 183,300 | — | — |
| 2006-02-21 | $8.83 | $9.05 | 330,100 | — | — |
| 2006-02-17 | $8.98 | $9.20 | 337,600 | — | — |
| 2006-02-16 | $8.73 | $8.95 | 173,700 | — | — |
| 2006-02-15 | $8.49 | $8.70 | 543,700 | — | — |
| 2006-02-14 | $8.75 | $8.97 | 320,200 | — | — |
| 2006-02-13 | $8.62 | $8.83 | 491,200 | — | — |
| 2006-02-10 | $8.97 | $9.19 | 446,200 | — | — |
| 2006-02-09 | $9.01 | $9.23 | 375,200 | — | — |
| 2006-02-08 | $8.97 | $9.19 | 450,500 | — | — |
| 2006-02-07 | $8.68 | $8.90 | 840,700 | — | — |
| 2006-02-06 | $9.37 | $9.60 | 252,100 | — | — |
| 2006-02-03 | $9.37 | $9.60 | 354,600 | — | — |
| 2006-02-02 | $9.51 | $9.75 | 492,100 | — | — |
| 2006-02-01 | $9.57 | $9.81 | 458,300 | — | — |
| 2006-01-31 | $9.40 | $9.63 | 811,700 | — | — |
| 2006-01-30 | $9.47 | $9.71 | 390,500 | — | — |
| 2006-01-27 | $9.25 | $9.48 | 248,800 | — | — |
| 2006-01-26 | $9.28 | $9.51 | 295,300 | — | — |
| 2006-01-25 | $9.21 | $9.44 | 269,200 | — | — |
| 2006-01-24 | $9.16 | $9.39 | 293,700 | — | — |
| 2006-01-23 | $9.25 | $9.48 | 313,600 | — | — |
| 2006-01-20 | $9.09 | $9.32 | 414,300 | — | — |
| 2006-01-19 | $9.24 | $9.47 | 328,900 | — | — |
| 2006-01-18 | $8.95 | $9.17 | 399,500 | — | — |
| 2006-01-17 | $9.22 | $9.45 | 636,800 | — | — |
| 2006-01-13 | $9.24 | $9.47 | 545,900 | — | — |
| 2006-01-12 | $8.98 | $9.20 | 303,000 | — | — |
| 2006-01-11 | $8.80 | $9.02 | 400,000 | — | — |
| 2006-01-10 | $8.66 | $8.88 | 301,100 | — | — |
| 2006-01-09 | $8.60 | $8.81 | 357,100 | — | — |
| 2006-01-06 | $8.61 | $8.82 | 446,900 | — | — |
| 2006-01-05 | $8.36 | $8.57 | 279,400 | — | — |
| 2006-01-04 | $8.51 | $8.72 | 527,700 | — | — |
| 2006-01-03 | $8.34 | $8.55 | 445,000 | — | — |