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
- 1996-02-16 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 | $8.87 | $8.87 | 63,400 | — | — |
| 2006-12-28 | $8.93 | $8.93 | 100,900 | — | — |
| 2006-12-27 | $9.28 | $9.28 | 34,800 | — | — |
| 2006-12-26 | $9.56 | $9.56 | 30,800 | — | — |
| 2006-12-22 | $9.37 | $9.37 | 4,500 | — | — |
| 2006-12-21 | $9.40 | $9.40 | 12,300 | — | — |
| 2006-12-20 | $9.49 | $9.49 | 16,400 | — | — |
| 2006-12-19 | $9.41 | $9.41 | 13,400 | — | — |
| 2006-12-18 | $9.32 | $9.32 | 229,600 | — | — |
| 2006-12-15 | $9.50 | $9.50 | 41,000 | — | — |
| 2006-12-14 | $9.57 | $9.57 | 29,900 | — | — |
| 2006-12-13 | $10.18 | $10.18 | 9,900 | — | — |
| 2006-12-12 | $10.18 | $10.18 | 17,800 | — | — |
| 2006-12-11 | $10.23 | $10.23 | 16,200 | — | — |
| 2006-12-08 | $10.39 | $10.39 | 145,700 | — | — |
| 2006-12-07 | $10.46 | $10.46 | 21,300 | — | — |
| 2006-12-06 | $10.50 | $10.50 | 12,100 | — | — |
| 2006-12-05 | $10.50 | $10.50 | 5,700 | — | — |
| 2006-12-04 | $10.67 | $10.67 | 50,700 | — | — |
| 2006-12-01 | $10.92 | $10.92 | 212,500 | — | — |
| 2006-11-30 | $11.38 | $11.38 | 20,400 | — | — |
| 2006-11-29 | $11.18 | $11.18 | 12,200 | — | — |
| 2006-11-28 | $10.99 | $10.99 | 24,000 | — | — |
| 2006-11-27 | $10.24 | $10.24 | 3,000 | — | — |
| 2006-11-24 | $10.21 | $10.21 | 600 | — | — |
| 2006-11-22 | $10.15 | $10.15 | 48,700 | — | — |
| 2006-11-21 | $10.40 | $10.40 | 37,400 | — | — |
| 2006-11-20 | $10.51 | $10.51 | 800 | — | — |
| 2006-11-17 | $10.53 | $10.53 | 900 | — | — |
| 2006-11-16 | $10.60 | $10.60 | 6,300 | — | — |
| 2006-11-15 | $10.47 | $10.47 | 24,300 | — | — |
| 2006-11-14 | $10.88 | $10.88 | 7,400 | — | — |
| 2006-11-13 | $11.12 | $11.12 | 26,000 | — | — |
| 2006-11-10 | $11.05 | $11.05 | 10,800 | — | — |
| 2006-11-09 | $10.57 | $10.57 | 11,700 | — | — |
| 2006-11-08 | $10.52 | $10.52 | 79,600 | — | — |
| 2006-11-07 | $10.30 | $10.30 | 30,100 | — | — |
| 2006-11-06 | $9.87 | $9.87 | 46,700 | — | — |
| 2006-11-03 | $10.00 | $10.00 | 48,700 | — | — |
| 2006-11-02 | $10.00 | $10.00 | 266,400 | — | — |
| 2006-11-01 | $10.06 | $10.06 | 91,700 | — | — |
| 2006-10-31 | $9.75 | $9.75 | 106,700 | — | — |
| 2006-10-30 | $9.75 | $9.75 | 10,700 | — | — |
| 2006-10-27 | $9.60 | $9.60 | 36,700 | — | — |
| 2006-10-26 | $9.56 | $9.56 | 46,900 | — | — |
| 2006-10-25 | $9.40 | $9.40 | 65,600 | — | — |
| 2006-10-24 | $9.52 | $9.52 | 22,900 | — | — |
| 2006-10-23 | $9.92 | $9.92 | 5,400 | — | — |
| 2006-10-20 | $9.89 | $9.89 | 32,300 | — | — |
| 2006-10-19 | $9.95 | $9.95 | 48,300 | — | — |
| 2006-10-18 | $9.54 | $9.54 | 31,300 | — | — |
| 2006-10-17 | $9.25 | $9.25 | 64,200 | — | — |
| 2006-10-16 | $9.04 | $9.04 | 9,400 | — | — |
| 2006-10-13 | $9.28 | $9.28 | 28,100 | — | — |
| 2006-10-12 | $9.58 | $9.58 | 9,300 | — | — |
| 2006-10-11 | $9.50 | $9.50 | 6,100 | — | — |
| 2006-10-10 | $9.06 | $9.06 | 57,000 | — | — |
| 2006-10-09 | $8.77 | $8.77 | 12,300 | — | — |
| 2006-10-06 | $8.58 | $8.58 | 27,500 | — | — |
| 2006-10-05 | $8.74 | $8.74 | 11,400 | — | — |
| 2006-10-04 | $8.84 | $8.84 | 7,900 | — | — |
| 2006-10-03 | $8.93 | $8.93 | 14,900 | — | — |
| 2006-10-02 | $8.96 | $8.96 | 25,300 | — | — |
| 2006-09-29 | $8.75 | $8.75 | 53,700 | — | — |
| 2006-09-28 | $8.95 | $8.95 | 30,600 | — | — |
| 2006-09-27 | $9.00 | $9.00 | 73,200 | — | — |
| 2006-09-26 | $9.00 | $9.00 | 74,200 | — | — |
| 2006-09-25 | $8.50 | $8.50 | 22,000 | — | — |
| 2006-09-22 | $8.46 | $8.46 | 13,600 | — | — |
| 2006-09-21 | $8.24 | $8.24 | 7,900 | — | — |
| 2006-09-20 | $8.15 | $8.15 | 41,000 | — | — |
| 2006-09-19 | $8.16 | $8.16 | 5,000 | — | — |
| 2006-09-18 | $8.00 | $8.00 | 37,800 | — | — |
| 2006-09-15 | $7.79 | $7.79 | 40,100 | — | — |
| 2006-09-14 | $7.61 | $7.61 | 128,200 | — | — |
| 2006-09-13 | $7.55 | $7.55 | 81,500 | — | — |
| 2006-09-12 | $7.98 | $7.98 | 27,300 | — | — |
| 2006-09-11 | $8.14 | $8.14 | 20,000 | — | — |
| 2006-09-08 | $8.00 | $8.00 | 1,500 | — | — |
| 2006-09-07 | $7.84 | $7.84 | 8,300 | — | — |
| 2006-09-06 | $8.05 | $8.05 | 11,800 | — | — |
| 2006-09-05 | $8.00 | $8.00 | 19,800 | — | — |
| 2006-09-01 | $8.25 | $8.25 | 13,000 | — | — |
| 2006-08-31 | $8.28 | $8.28 | 16,600 | — | — |
| 2006-08-30 | $8.12 | $8.12 | 42,700 | — | — |
| 2006-08-29 | $8.15 | $8.15 | 39,900 | — | — |
| 2006-08-28 | $8.06 | $8.06 | 18,900 | — | — |
| 2006-08-25 | $8.18 | $8.18 | 14,800 | — | — |
| 2006-08-24 | $8.20 | $8.20 | 27,300 | — | — |
| 2006-08-23 | $8.35 | $8.35 | 45,100 | — | — |
| 2006-08-22 | $8.06 | $8.06 | 8,100 | — | — |
| 2006-08-21 | $8.10 | $8.10 | 52,500 | — | — |
| 2006-08-18 | $8.20 | $8.20 | 47,000 | — | — |
| 2006-08-17 | $8.05 | $8.05 | 45,700 | — | — |
| 2006-08-16 | $8.07 | $8.07 | 94,300 | — | — |
| 2006-08-15 | $8.19 | $8.19 | 43,800 | — | — |
| 2006-08-14 | $8.20 | $8.20 | 72,600 | — | — |
| 2006-08-11 | $8.19 | $8.19 | 111,900 | — | — |
| 2006-08-10 | $7.90 | $7.90 | 90,400 | — | — |
| 2006-08-09 | $7.91 | $7.91 | 145,400 | — | — |
| 2006-08-08 | $8.79 | $8.79 | 28,500 | — | — |
| 2006-08-07 | $9.00 | $9.00 | 26,600 | — | — |
| 2006-08-04 | $8.83 | $8.83 | 82,700 | — | — |
| 2006-08-03 | $9.41 | $9.41 | 24,500 | — | — |
| 2006-08-02 | $9.49 | $9.49 | 23,100 | — | — |
| 2006-08-01 | $9.55 | $9.55 | 25,700 | — | — |
| 2006-07-31 | $9.88 | $9.88 | 50,800 | — | — |
| 2006-07-28 | $9.30 | $9.30 | 27,100 | — | — |
| 2006-07-27 | $9.50 | $9.50 | 58,500 | — | — |
| 2006-07-26 | $10.25 | $10.25 | 51,700 | — | — |
| 2006-07-25 | $9.33 | $9.33 | 19,200 | — | — |
| 2006-07-24 | $9.25 | $9.25 | 28,300 | — | — |
| 2006-07-21 | $9.53 | $9.53 | 25,100 | — | — |
| 2006-07-20 | $9.70 | $9.70 | 16,100 | — | — |
| 2006-07-19 | $9.72 | $9.72 | 25,200 | — | — |
| 2006-07-18 | $9.81 | $9.81 | 10,900 | — | — |
| 2006-07-17 | $10.03 | $10.03 | 42,600 | — | — |
| 2006-07-14 | $9.92 | $9.92 | 29,100 | — | — |
| 2006-07-13 | $9.85 | $9.85 | 45,700 | — | — |
| 2006-07-12 | $10.04 | $10.04 | 11,100 | — | — |
| 2006-07-11 | $10.18 | $10.18 | 23,400 | — | — |
| 2006-07-10 | $10.22 | $10.22 | 69,600 | — | — |
| 2006-07-07 | $9.70 | $9.70 | 17,900 | — | — |
| 2006-07-06 | $9.85 | $9.85 | 23,600 | — | — |
| 2006-07-05 | $10.11 | $10.11 | 19,100 | — | — |
| 2006-07-03 | $9.79 | $9.79 | 12,300 | — | — |
| 2006-06-30 | $9.79 | $9.79 | 16,100 | — | — |
| 2006-06-29 | $9.89 | $9.89 | 11,800 | — | — |
| 2006-06-28 | $9.99 | $9.99 | 10,100 | — | — |
| 2006-06-27 | $10.21 | $10.21 | 45,600 | — | — |
| 2006-06-26 | $10.10 | $10.10 | 9,000 | — | — |
| 2006-06-23 | $10.43 | $10.43 | 15,900 | — | — |
| 2006-06-22 | $10.40 | $10.40 | 21,200 | — | — |
| 2006-06-21 | $10.40 | $10.40 | 12,500 | — | — |
| 2006-06-20 | $10.40 | $10.40 | 26,900 | — | — |
| 2006-06-19 | $10.40 | $10.40 | 28,800 | — | — |
| 2006-06-16 | $10.48 | $10.48 | 23,500 | — | — |
| 2006-06-15 | $10.65 | $10.65 | 59,900 | — | — |
| 2006-06-14 | $10.75 | $10.75 | 56,900 | — | — |
| 2006-06-13 | $10.49 | $10.49 | 22,600 | — | — |
| 2006-06-12 | $10.68 | $10.68 | 20,000 | — | — |
| 2006-06-09 | $10.51 | $10.51 | 14,300 | — | — |
| 2006-06-08 | $10.86 | $10.86 | 13,100 | — | — |
| 2006-06-07 | $10.96 | $10.96 | 19,200 | — | — |
| 2006-06-06 | $10.99 | $10.99 | 28,500 | — | — |
| 2006-06-05 | $11.11 | $11.11 | 55,500 | — | — |
| 2006-06-02 | $10.58 | $10.58 | 6,700 | — | — |
| 2006-06-01 | $10.49 | $10.49 | 29,100 | — | — |
| 2006-05-31 | $10.40 | $10.40 | 75,200 | — | — |
| 2006-05-30 | $10.29 | $10.29 | 241,600 | — | — |
| 2006-05-26 | $10.17 | $10.17 | 34,100 | — | — |
| 2006-05-25 | $10.19 | $10.19 | 30,300 | — | — |
| 2006-05-24 | $10.10 | $10.10 | 60,800 | — | — |
| 2006-05-23 | $10.15 | $10.15 | 29,900 | — | — |
| 2006-05-22 | $10.18 | $10.18 | 81,800 | — | — |
| 2006-05-19 | $10.73 | $10.73 | 39,100 | — | — |
| 2006-05-18 | $10.70 | $10.70 | 111,400 | — | — |
| 2006-05-17 | $10.70 | $10.70 | 104,600 | — | — |
| 2006-05-16 | $10.91 | $10.91 | 184,100 | — | — |
| 2006-05-15 | $11.68 | $11.68 | 77,600 | — | — |
| 2006-05-12 | $12.10 | $12.10 | 40,700 | — | — |
| 2006-05-11 | $12.10 | $12.10 | 23,800 | — | — |
| 2006-05-10 | $12.25 | $12.25 | 24,400 | — | — |
| 2006-05-09 | $12.34 | $12.34 | 25,000 | — | — |
| 2006-05-08 | $12.49 | $12.49 | 39,600 | — | — |
| 2006-05-05 | $12.75 | $12.75 | 35,100 | — | — |
| 2006-05-04 | $12.78 | $12.78 | 103,700 | — | — |
| 2006-05-03 | $12.22 | $12.22 | 60,600 | — | — |
| 2006-05-02 | $12.04 | $12.04 | 74,500 | — | — |
| 2006-05-01 | $11.69 | $11.69 | 52,100 | — | — |
| 2006-04-28 | $11.42 | $11.42 | 93,900 | — | — |
| 2006-04-27 | $11.62 | $11.62 | 104,100 | — | — |
| 2006-04-26 | $11.77 | $11.77 | 146,200 | — | — |
| 2006-04-25 | $12.40 | $12.40 | 17,900 | — | — |
| 2006-04-24 | $12.45 | $12.45 | 42,600 | — | — |
| 2006-04-21 | $12.68 | $12.68 | 22,200 | — | — |
| 2006-04-20 | $12.50 | $12.50 | 40,600 | — | — |
| 2006-04-19 | $12.49 | $12.49 | 58,100 | — | — |
| 2006-04-18 | $12.66 | $12.66 | 59,000 | — | — |
| 2006-04-17 | $12.48 | $12.48 | 105,200 | — | — |
| 2006-04-13 | $12.56 | $12.56 | 40,000 | — | — |
| 2006-04-12 | $12.21 | $12.21 | 64,300 | — | — |
| 2006-04-11 | $12.34 | $12.34 | 95,700 | — | — |
| 2006-04-10 | $11.99 | $11.99 | 83,800 | — | — |
| 2006-04-07 | $12.41 | $12.41 | 46,100 | — | — |
| 2006-04-06 | $12.35 | $12.35 | 164,500 | — | — |
| 2006-04-05 | $12.24 | $12.24 | 74,200 | — | — |
| 2006-04-04 | $12.56 | $12.56 | 207,600 | — | — |
| 2006-04-03 | $13.09 | $13.09 | 256,300 | — | — |
| 2006-03-31 | $12.24 | $12.24 | 108,700 | — | — |
| 2006-03-30 | $11.96 | $11.96 | 96,300 | — | — |
| 2006-03-29 | $12.24 | $12.24 | 154,500 | — | — |
| 2006-03-28 | $12.45 | $12.45 | 223,400 | — | — |
| 2006-03-27 | $12.06 | $12.06 | 253,200 | — | — |
| 2006-03-24 | $11.10 | $11.10 | 111,000 | — | — |
| 2006-03-23 | $10.94 | $10.94 | 57,900 | — | — |
| 2006-03-22 | $11.10 | $11.10 | 195,700 | — | — |
| 2006-03-21 | $10.91 | $10.91 | 196,200 | — | — |
| 2006-03-20 | $11.24 | $11.24 | 133,600 | — | — |
| 2006-03-17 | $11.49 | $11.49 | 465,300 | — | — |
| 2006-03-16 | $10.05 | $10.05 | 368,500 | — | — |
| 2006-03-15 | $8.34 | $8.34 | 6,100 | — | — |
| 2006-03-14 | $8.26 | $8.26 | 11,100 | — | — |
| 2006-03-13 | $8.40 | $8.40 | 25,400 | — | — |
| 2006-03-10 | $8.54 | $8.54 | 65,600 | — | — |
| 2006-03-09 | $8.13 | $8.13 | 3,700 | — | — |
| 2006-03-08 | $8.24 | $8.24 | 15,300 | — | — |
| 2006-03-07 | $8.17 | $8.17 | 32,900 | — | — |
| 2006-03-06 | $8.25 | $8.25 | 13,500 | — | — |
| 2006-03-03 | $8.26 | $8.26 | 3,500 | — | — |
| 2006-03-02 | $8.26 | $8.26 | 12,000 | — | — |
| 2006-03-01 | $8.33 | $8.33 | 14,700 | — | — |
| 2006-02-28 | $8.32 | $8.32 | 36,700 | — | — |
| 2006-02-27 | $8.14 | $8.14 | 51,000 | — | — |
| 2006-02-24 | $8.03 | $8.03 | 14,000 | — | — |
| 2006-02-23 | $8.06 | $8.06 | 16,100 | — | — |
| 2006-02-22 | $8.02 | $8.02 | 13,700 | — | — |
| 2006-02-21 | $7.98 | $7.98 | 115,700 | — | — |
| 2006-02-17 | $8.08 | $8.08 | 85,000 | — | — |
| 2006-02-16 | $8.00 | $8.00 | 25,600 | — | — |
| 2006-02-15 | $8.01 | $8.01 | 33,400 | — | — |
| 2006-02-14 | $8.01 | $8.01 | 900 | — | — |
| 2006-02-13 | $7.99 | $7.99 | 10,900 | — | — |
| 2006-02-10 | $8.15 | $8.15 | 9,100 | — | — |
| 2006-02-09 | $8.06 | $8.06 | 4,200 | — | — |
| 2006-02-08 | $8.10 | $8.10 | 15,900 | — | — |
| 2006-02-07 | $8.00 | $8.00 | 13,100 | — | — |
| 2006-02-06 | $8.18 | $8.18 | 24,800 | — | — |
| 2006-02-03 | $8.00 | $8.00 | 57,200 | — | — |
| 2006-02-02 | $8.07 | $8.07 | 16,900 | — | — |
| 2006-02-01 | $8.23 | $8.23 | 25,100 | — | — |
| 2006-01-31 | $8.17 | $8.17 | 15,400 | — | — |
| 2006-01-30 | $8.33 | $8.33 | 19,200 | — | — |
| 2006-01-27 | $8.29 | $8.29 | 38,400 | — | — |
| 2006-01-26 | $8.10 | $8.10 | 27,100 | — | — |
| 2006-01-25 | $8.08 | $8.08 | 4,200 | — | — |
| 2006-01-24 | $8.20 | $8.20 | 21,600 | — | — |
| 2006-01-23 | $8.24 | $8.24 | 29,900 | — | — |
| 2006-01-20 | $8.17 | $8.17 | 5,600 | — | — |
| 2006-01-19 | $8.29 | $8.29 | 40,800 | — | — |
| 2006-01-18 | $8.07 | $8.07 | 25,800 | — | — |
| 2006-01-17 | $8.12 | $8.12 | 14,700 | — | — |
| 2006-01-13 | $8.09 | $8.09 | 23,100 | — | — |
| 2006-01-12 | $8.07 | $8.07 | 161,700 | — | — |
| 2006-01-11 | $8.10 | $8.10 | 59,700 | — | — |
| 2006-01-10 | $8.05 | $8.05 | 43,800 | — | — |
| 2006-01-09 | $7.98 | $7.98 | 48,300 | — | — |
| 2006-01-06 | $7.98 | $7.98 | 21,100 | — | — |
| 2006-01-05 | $8.03 | $8.03 | 12,900 | — | — |
| 2006-01-04 | $8.21 | $8.21 | 69,400 | — | — |
| 2006-01-03 | $7.98 | $7.98 | 3,900 | — | — |