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
- 1996-02-15 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 | $10.76 | $10.76 | 41,500 | — | — |
| 2006-12-28 | $11.11 | $11.11 | 87,000 | — | — |
| 2006-12-27 | $11.11 | $11.11 | 109,000 | — | — |
| 2006-12-26 | $11.11 | $11.11 | 97,300 | — | — |
| 2006-12-22 | $11.11 | $11.11 | 125,400 | — | — |
| 2006-12-21 | $11.00 | $11.00 | 110,500 | — | — |
| 2006-12-20 | $10.45 | $10.45 | 82,100 | — | — |
| 2006-12-19 | $10.30 | $10.30 | 236,300 | — | — |
| 2006-12-18 | $10.08 | $10.08 | 184,100 | — | — |
| 2006-12-15 | $10.58 | $10.58 | 46,200 | — | — |
| 2006-12-14 | $10.67 | $10.67 | 104,800 | — | — |
| 2006-12-13 | $10.80 | $10.80 | 52,500 | — | — |
| 2006-12-12 | $10.80 | $10.80 | 250,700 | — | — |
| 2006-12-11 | $10.89 | $10.89 | 42,600 | — | — |
| 2006-12-08 | $10.90 | $10.90 | 57,300 | — | — |
| 2006-12-07 | $10.73 | $10.73 | 137,600 | — | — |
| 2006-12-06 | $10.84 | $10.84 | 68,600 | — | — |
| 2006-12-05 | $11.04 | $11.04 | 232,200 | — | — |
| 2006-12-04 | $10.95 | $10.95 | 398,800 | — | — |
| 2006-12-01 | $9.69 | $9.69 | 42,100 | — | — |
| 2006-11-30 | $9.58 | $9.58 | 208,300 | — | — |
| 2006-11-29 | $9.95 | $9.95 | 92,800 | — | — |
| 2006-11-28 | $9.91 | $9.91 | 136,500 | — | — |
| 2006-11-27 | $9.91 | $9.91 | 569,400 | — | — |
| 2006-11-24 | $9.89 | $9.89 | 12,400 | — | — |
| 2006-11-22 | $9.96 | $9.96 | 71,000 | — | — |
| 2006-11-21 | $9.91 | $9.91 | 67,400 | — | — |
| 2006-11-20 | $10.13 | $10.13 | 65,800 | — | — |
| 2006-11-17 | $10.07 | $10.07 | 54,900 | — | — |
| 2006-11-16 | $10.01 | $10.01 | 72,100 | — | — |
| 2006-11-15 | $10.07 | $10.07 | 56,400 | — | — |
| 2006-11-14 | $9.90 | $9.90 | 50,600 | — | — |
| 2006-11-13 | $10.01 | $10.01 | 82,900 | — | — |
| 2006-11-10 | $9.95 | $9.95 | 65,100 | — | — |
| 2006-11-09 | $9.93 | $9.93 | 83,000 | — | — |
| 2006-11-08 | $9.77 | $9.77 | 53,900 | — | — |
| 2006-11-07 | $9.84 | $9.84 | 57,900 | — | — |
| 2006-11-06 | $9.55 | $9.55 | 45,500 | — | — |
| 2006-11-03 | $9.64 | $9.64 | 168,100 | — | — |
| 2006-11-02 | $9.47 | $9.47 | 97,100 | — | — |
| 2006-11-01 | $9.54 | $9.54 | 160,100 | — | — |
| 2006-10-31 | $9.46 | $9.46 | 51,400 | — | — |
| 2006-10-30 | $9.39 | $9.39 | 70,700 | — | — |
| 2006-10-27 | $9.63 | $9.63 | 36,500 | — | — |
| 2006-10-26 | $9.93 | $9.93 | 61,900 | — | — |
| 2006-10-25 | $9.70 | $9.70 | 81,100 | — | — |
| 2006-10-24 | $9.90 | $9.90 | 73,200 | — | — |
| 2006-10-23 | $9.78 | $9.78 | 87,400 | — | — |
| 2006-10-20 | $9.69 | $9.69 | 82,300 | — | — |
| 2006-10-19 | $9.80 | $9.80 | 136,000 | — | — |
| 2006-10-18 | $9.73 | $9.73 | 79,400 | — | — |
| 2006-10-17 | $9.57 | $9.57 | 50,400 | — | — |
| 2006-10-16 | $9.78 | $9.78 | 79,500 | — | — |
| 2006-10-13 | $9.67 | $9.67 | 134,000 | — | — |
| 2006-10-12 | $9.53 | $9.53 | 72,500 | — | — |
| 2006-10-11 | $9.55 | $9.55 | 161,600 | — | — |
| 2006-10-10 | $9.70 | $9.70 | 119,300 | — | — |
| 2006-10-09 | $9.88 | $9.88 | 187,800 | — | — |
| 2006-10-06 | $9.74 | $9.74 | 149,300 | — | — |
| 2006-10-05 | $10.12 | $10.12 | 147,200 | — | — |
| 2006-10-04 | $10.00 | $10.00 | 102,300 | — | — |
| 2006-10-03 | $10.10 | $10.10 | 165,300 | — | — |
| 2006-10-02 | $10.62 | $10.62 | 83,400 | — | — |
| 2006-09-29 | $10.80 | $10.80 | 95,400 | — | — |
| 2006-09-28 | $10.55 | $10.55 | 218,900 | — | — |
| 2006-09-27 | $10.11 | $10.11 | 626,600 | — | — |
| 2006-09-26 | $11.10 | $11.10 | 178,500 | — | — |
| 2006-09-25 | $11.15 | $11.15 | 117,400 | — | — |
| 2006-09-22 | $11.06 | $11.06 | 137,100 | — | — |
| 2006-09-21 | $11.09 | $11.09 | 198,300 | — | — |
| 2006-09-20 | $11.15 | $11.15 | 268,100 | — | — |
| 2006-09-19 | $11.20 | $11.20 | 149,900 | — | — |
| 2006-09-18 | $11.01 | $11.01 | 205,500 | — | — |
| 2006-09-15 | $11.00 | $11.00 | 221,900 | — | — |
| 2006-09-14 | $10.94 | $10.94 | 237,900 | — | — |
| 2006-09-13 | $11.03 | $11.03 | 222,100 | — | — |
| 2006-09-12 | $10.80 | $10.80 | 169,400 | — | — |
| 2006-09-11 | $10.63 | $10.63 | 214,300 | — | — |
| 2006-09-08 | $10.17 | $10.17 | 96,700 | — | — |
| 2006-09-07 | $10.25 | $10.25 | 109,900 | — | — |
| 2006-09-06 | $10.11 | $10.11 | 93,700 | — | — |
| 2006-09-05 | $10.38 | $10.38 | 157,100 | — | — |
| 2006-09-01 | $10.12 | $10.12 | 625,200 | — | — |
| 2006-08-31 | $10.13 | $10.13 | 462,400 | — | — |
| 2006-08-30 | $10.19 | $10.19 | 243,800 | — | — |
| 2006-08-29 | $10.46 | $10.46 | 265,200 | — | — |
| 2006-08-28 | $10.12 | $10.12 | 250,200 | — | — |
| 2006-08-25 | $10.00 | $10.00 | 209,200 | — | — |
| 2006-08-24 | $10.09 | $10.09 | 120,600 | — | — |
| 2006-08-23 | $10.15 | $10.15 | 157,800 | — | — |
| 2006-08-22 | $10.16 | $10.16 | 165,900 | — | — |
| 2006-08-21 | $10.26 | $10.26 | 392,600 | — | — |
| 2006-08-18 | $11.00 | $11.00 | 323,400 | — | — |
| 2006-08-17 | $10.59 | $10.59 | 377,100 | — | — |
| 2006-08-16 | $10.67 | $10.67 | 506,000 | — | — |
| 2006-08-15 | $9.73 | $9.73 | 597,100 | — | — |
| 2006-08-14 | $9.15 | $9.15 | 86,500 | — | — |
| 2006-08-11 | $8.81 | $8.81 | 46,000 | — | — |
| 2006-08-10 | $9.04 | $9.04 | 54,800 | — | — |
| 2006-08-09 | $8.85 | $8.85 | 253,000 | — | — |
| 2006-08-08 | $9.21 | $9.21 | 24,600 | — | — |
| 2006-08-07 | $9.15 | $9.15 | 110,200 | — | — |
| 2006-08-04 | $9.59 | $9.59 | 59,500 | — | — |
| 2006-08-03 | $9.56 | $9.56 | 54,200 | — | — |
| 2006-08-02 | $9.45 | $9.45 | 174,800 | — | — |
| 2006-08-01 | $9.53 | $9.53 | 219,400 | — | — |
| 2006-07-31 | $9.69 | $9.69 | 157,200 | — | — |
| 2006-07-28 | $9.62 | $9.62 | 299,600 | — | — |
| 2006-07-27 | $8.99 | $8.99 | 89,300 | — | — |
| 2006-07-26 | $8.90 | $8.90 | 165,400 | — | — |
| 2006-07-25 | $8.99 | $8.99 | 92,900 | — | — |
| 2006-07-24 | $8.75 | $8.75 | 73,600 | — | — |
| 2006-07-21 | $8.25 | $8.25 | 48,000 | — | — |
| 2006-07-20 | $8.25 | $8.25 | 71,600 | — | — |
| 2006-07-19 | $8.23 | $8.23 | 34,700 | — | — |
| 2006-07-18 | $8.22 | $8.22 | 46,900 | — | — |
| 2006-07-17 | $8.20 | $8.20 | 36,700 | — | — |
| 2006-07-14 | $8.19 | $8.19 | 57,100 | — | — |
| 2006-07-13 | $8.10 | $8.10 | 133,800 | — | — |
| 2006-07-12 | $8.39 | $8.39 | 130,400 | — | — |
| 2006-07-11 | $8.25 | $8.25 | 158,700 | — | — |
| 2006-07-10 | $8.00 | $8.00 | 190,200 | — | — |
| 2006-07-07 | $8.89 | $8.89 | 119,300 | — | — |
| 2006-07-06 | $9.14 | $9.14 | 118,900 | — | — |
| 2006-07-05 | $9.20 | $9.20 | 212,000 | — | — |
| 2006-07-03 | $9.30 | $9.30 | 42,900 | — | — |
| 2006-06-30 | $9.25 | $9.25 | 126,500 | — | — |
| 2006-06-29 | $9.22 | $9.22 | 148,900 | — | — |
| 2006-06-28 | $9.09 | $9.09 | 249,100 | — | — |
| 2006-06-27 | $8.95 | $8.95 | 115,400 | — | — |
| 2006-06-26 | $8.99 | $8.99 | 127,600 | — | — |
| 2006-06-23 | $8.88 | $8.88 | 149,300 | — | — |
| 2006-06-22 | $8.80 | $8.80 | 82,200 | — | — |
| 2006-06-21 | $8.74 | $8.74 | 31,600 | — | — |
| 2006-06-20 | $8.60 | $8.60 | 52,700 | — | — |
| 2006-06-19 | $8.77 | $8.77 | 112,100 | — | — |
| 2006-06-16 | $8.84 | $8.84 | 101,200 | — | — |
| 2006-06-15 | $8.86 | $8.86 | 133,700 | — | — |
| 2006-06-14 | $8.29 | $8.29 | 114,600 | — | — |
| 2006-06-13 | $8.56 | $8.56 | 60,300 | — | — |
| 2006-06-12 | $8.63 | $8.63 | 99,500 | — | — |
| 2006-06-09 | $8.55 | $8.55 | 55,400 | — | — |
| 2006-06-08 | $8.45 | $8.45 | 106,200 | — | — |
| 2006-06-07 | $8.71 | $8.71 | 74,100 | — | — |
| 2006-06-06 | $8.88 | $8.88 | 74,300 | — | — |
| 2006-06-05 | $8.93 | $8.93 | 102,200 | — | — |
| 2006-06-02 | $9.05 | $9.05 | 126,300 | — | — |
| 2006-06-01 | $9.00 | $9.00 | 114,400 | — | — |
| 2006-05-31 | $8.59 | $8.59 | 132,400 | — | — |
| 2006-05-30 | $8.60 | $8.60 | 163,600 | — | — |
| 2006-05-26 | $8.39 | $8.39 | 113,300 | — | — |
| 2006-05-25 | $7.81 | $7.81 | 258,300 | — | — |
| 2006-05-24 | $7.89 | $7.89 | 128,900 | — | — |
| 2006-05-23 | $8.19 | $8.19 | 86,400 | — | — |
| 2006-05-22 | $8.47 | $8.47 | 105,400 | — | — |
| 2006-05-19 | $8.80 | $8.80 | 351,000 | — | — |
| 2006-05-18 | $9.49 | $9.49 | 161,000 | — | — |
| 2006-05-17 | $9.59 | $9.59 | 172,000 | — | — |
| 2006-05-16 | $9.53 | $9.53 | 173,200 | — | — |
| 2006-05-15 | $9.50 | $9.50 | 137,900 | — | — |
| 2006-05-12 | $9.52 | $9.52 | 185,200 | — | — |
| 2006-05-11 | $9.51 | $9.51 | 144,500 | — | — |
| 2006-05-10 | $9.13 | $9.13 | 198,800 | — | — |
| 2006-05-09 | $9.09 | $9.09 | 52,500 | — | — |
| 2006-05-08 | $8.97 | $8.97 | 72,500 | — | — |
| 2006-05-05 | $8.82 | $8.82 | 51,400 | — | — |
| 2006-05-04 | $8.60 | $8.60 | 76,900 | — | — |
| 2006-05-03 | $8.55 | $8.55 | 145,100 | — | — |
| 2006-05-02 | $8.91 | $8.91 | 114,500 | — | — |
| 2006-05-01 | $8.94 | $8.94 | 471,300 | — | — |
| 2006-04-28 | $8.75 | $8.75 | 135,100 | — | — |
| 2006-04-27 | $9.12 | $9.12 | 86,200 | — | — |
| 2006-04-26 | $9.00 | $9.00 | 148,500 | — | — |
| 2006-04-25 | $9.02 | $9.02 | 285,900 | — | — |
| 2006-04-24 | $8.95 | $8.95 | 228,400 | — | — |
| 2006-04-21 | $8.25 | $8.25 | 88,000 | — | — |
| 2006-04-20 | $7.84 | $7.84 | 28,000 | — | — |
| 2006-04-19 | $8.02 | $8.02 | 233,600 | — | — |
| 2006-04-18 | $8.05 | $8.05 | 129,600 | — | — |
| 2006-04-17 | $8.09 | $8.09 | 79,300 | — | — |
| 2006-04-13 | $8.04 | $8.04 | 34,300 | — | — |
| 2006-04-12 | $8.03 | $8.03 | 43,500 | — | — |
| 2006-04-11 | $8.10 | $8.10 | 83,400 | — | — |
| 2006-04-10 | $7.99 | $7.99 | 91,700 | — | — |
| 2006-04-07 | $8.20 | $8.20 | 118,400 | — | — |
| 2006-04-06 | $8.00 | $8.00 | 98,800 | — | — |
| 2006-04-05 | $7.95 | $7.95 | 45,300 | — | — |
| 2006-04-04 | $7.98 | $7.98 | 74,000 | — | — |
| 2006-04-03 | $8.00 | $8.00 | 129,200 | — | — |
| 2006-03-31 | $7.98 | $7.98 | 109,400 | — | — |
| 2006-03-30 | $7.80 | $7.80 | 71,000 | — | — |
| 2006-03-29 | $7.58 | $7.58 | 116,900 | — | — |
| 2006-03-28 | $7.65 | $7.65 | 81,900 | — | — |
| 2006-03-27 | $7.84 | $7.84 | 288,800 | — | — |
| 2006-03-24 | $7.61 | $7.61 | 71,000 | — | — |
| 2006-03-23 | $7.52 | $7.52 | 20,900 | — | — |
| 2006-03-22 | $7.64 | $7.64 | 40,200 | — | — |
| 2006-03-21 | $7.53 | $7.53 | 29,000 | — | — |
| 2006-03-20 | $7.44 | $7.44 | 29,700 | — | — |
| 2006-03-17 | $7.25 | $7.25 | 33,800 | — | — |
| 2006-03-16 | $7.24 | $7.24 | 78,400 | — | — |
| 2006-03-15 | $7.18 | $7.18 | 241,800 | — | — |
| 2006-03-14 | $7.00 | $7.00 | 22,400 | — | — |
| 2006-03-13 | $7.00 | $7.00 | 98,800 | — | — |
| 2006-03-10 | $6.98 | $6.98 | 347,400 | — | — |
| 2006-03-09 | $7.00 | $7.00 | 18,900 | — | — |
| 2006-03-08 | $7.00 | $7.00 | 37,200 | — | — |
| 2006-03-07 | $7.06 | $7.06 | 42,500 | — | — |
| 2006-03-06 | $7.21 | $7.21 | 51,700 | — | — |
| 2006-03-03 | $7.35 | $7.35 | 36,400 | — | — |
| 2006-03-02 | $7.34 | $7.34 | 47,000 | — | — |
| 2006-03-01 | $7.31 | $7.31 | 83,800 | — | — |
| 2006-02-28 | $7.25 | $7.25 | 16,400 | — | — |
| 2006-02-27 | $7.31 | $7.31 | 153,500 | — | — |
| 2006-02-24 | $7.36 | $7.36 | 54,400 | — | — |
| 2006-02-23 | $7.30 | $7.30 | 201,100 | — | — |
| 2006-02-22 | $7.43 | $7.43 | 365,900 | — | — |
| 2006-02-21 | $6.86 | $6.86 | 13,100 | — | — |
| 2006-02-17 | $6.83 | $6.83 | 15,200 | — | — |
| 2006-02-16 | $6.90 | $6.90 | 97,000 | — | — |
| 2006-02-15 | $6.90 | $6.90 | 72,600 | — | — |
| 2006-02-14 | $6.82 | $6.82 | 52,400 | — | — |
| 2006-02-13 | $6.78 | $6.78 | 54,500 | — | — |
| 2006-02-10 | $6.73 | $6.73 | 78,200 | — | — |
| 2006-02-09 | $6.52 | $6.52 | 22,600 | — | — |
| 2006-02-08 | $6.51 | $6.51 | 54,100 | — | — |
| 2006-02-07 | $6.57 | $6.57 | 54,500 | — | — |
| 2006-02-06 | $6.59 | $6.59 | 47,400 | — | — |
| 2006-02-03 | $6.50 | $6.50 | 41,800 | — | — |
| 2006-02-02 | $6.50 | $6.50 | 33,700 | — | — |
| 2006-02-01 | $6.49 | $6.49 | 44,200 | — | — |
| 2006-01-31 | $6.46 | $6.46 | 88,100 | — | — |
| 2006-01-30 | $6.51 | $6.51 | 54,200 | — | — |
| 2006-01-27 | $6.61 | $6.61 | 52,200 | — | — |
| 2006-01-26 | $6.37 | $6.37 | 20,400 | — | — |
| 2006-01-25 | $6.47 | $6.47 | 22,900 | — | — |
| 2006-01-24 | $6.40 | $6.40 | 73,800 | — | — |
| 2006-01-23 | $6.61 | $6.61 | 101,300 | — | — |
| 2006-01-20 | $6.75 | $6.75 | 75,800 | — | — |
| 2006-01-19 | $6.74 | $6.74 | 74,000 | — | — |
| 2006-01-18 | $6.85 | $6.85 | 36,800 | — | — |
| 2006-01-17 | $6.86 | $6.86 | 92,500 | — | — |
| 2006-01-13 | $6.89 | $6.89 | 96,800 | — | — |
| 2006-01-12 | $7.00 | $7.00 | 166,800 | — | — |
| 2006-01-11 | $7.03 | $7.03 | 101,600 | — | — |
| 2006-01-10 | $7.06 | $7.06 | 126,000 | — | — |
| 2006-01-09 | $7.08 | $7.08 | 171,900 | — | — |
| 2006-01-06 | $7.28 | $7.28 | 173,200 | — | — |
| 2006-01-05 | $7.56 | $7.56 | 126,100 | — | — |
| 2006-01-04 | $7.75 | $7.75 | 107,200 | — | — |
| 2006-01-03 | $7.72 | $7.72 | 61,300 | — | — |