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
- 1988-12-29 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 | $9.35 | $9.35 | 21,900 | — | — |
| 2006-12-28 | $9.31 | $9.31 | 17,600 | — | — |
| 2006-12-27 | $9.39 | $9.39 | 44,200 | — | — |
| 2006-12-26 | $9.34 | $9.34 | 17,100 | — | — |
| 2006-12-22 | $9.49 | $9.49 | 32,800 | — | — |
| 2006-12-21 | $9.48 | $9.48 | 75,300 | — | — |
| 2006-12-20 | $9.05 | $9.05 | 76,000 | — | — |
| 2006-12-19 | $9.02 | $9.02 | 116,300 | — | — |
| 2006-12-18 | $9.10 | $9.10 | 221,800 | — | — |
| 2006-12-15 | $9.59 | $9.59 | 79,200 | — | — |
| 2006-12-14 | $9.91 | $9.91 | 35,500 | — | — |
| 2006-12-13 | $9.88 | $9.88 | 54,000 | — | — |
| 2006-12-12 | $9.90 | $9.90 | 67,000 | — | — |
| 2006-12-11 | $9.73 | $9.73 | 142,400 | — | — |
| 2006-12-08 | $10.75 | $10.75 | 79,500 | — | — |
| 2006-12-07 | $10.49 | $10.49 | 110,300 | — | — |
| 2006-12-06 | $10.06 | $10.06 | 68,500 | — | — |
| 2006-12-05 | $9.54 | $9.54 | 83,200 | — | — |
| 2006-12-04 | $9.42 | $9.42 | 75,300 | — | — |
| 2006-12-01 | $8.55 | $8.55 | 15,600 | — | — |
| 2006-11-30 | $8.71 | $8.71 | 42,500 | — | — |
| 2006-11-29 | $8.64 | $8.64 | 12,100 | — | — |
| 2006-11-28 | $8.58 | $8.58 | 15,100 | — | — |
| 2006-11-27 | $8.55 | $8.55 | 43,600 | — | — |
| 2006-11-24 | $8.47 | $8.47 | 9,700 | — | — |
| 2006-11-22 | $8.35 | $8.35 | 19,800 | — | — |
| 2006-11-21 | $8.50 | $8.50 | 26,200 | — | — |
| 2006-11-20 | $8.25 | $8.25 | 36,700 | — | — |
| 2006-11-17 | $8.35 | $8.35 | 90,900 | — | — |
| 2006-11-16 | $8.48 | $8.48 | 25,000 | — | — |
| 2006-11-15 | $8.65 | $8.65 | 38,100 | — | — |
| 2006-11-14 | $8.59 | $8.59 | 39,300 | — | — |
| 2006-11-13 | $8.50 | $8.50 | 34,900 | — | — |
| 2006-11-10 | $8.16 | $8.16 | 16,000 | — | — |
| 2006-11-09 | $8.05 | $8.05 | 27,000 | — | — |
| 2006-11-08 | $8.12 | $8.12 | 30,900 | — | — |
| 2006-11-07 | $8.23 | $8.23 | 18,100 | — | — |
| 2006-11-06 | $8.24 | $8.24 | 25,000 | — | — |
| 2006-11-03 | $8.29 | $8.29 | 21,400 | — | — |
| 2006-11-02 | $8.53 | $8.53 | 38,500 | — | — |
| 2006-11-01 | $8.26 | $8.26 | 28,400 | — | — |
| 2006-10-31 | $8.57 | $8.57 | 42,800 | — | — |
| 2006-10-30 | $8.69 | $8.69 | 82,000 | — | — |
| 2006-10-27 | $8.49 | $8.49 | 59,700 | — | — |
| 2006-10-26 | $8.18 | $8.18 | 83,500 | — | — |
| 2006-10-25 | $7.96 | $7.96 | 87,400 | — | — |
| 2006-10-24 | $7.60 | $7.60 | 33,300 | — | — |
| 2006-10-23 | $7.67 | $7.67 | 54,900 | — | — |
| 2006-10-20 | $7.46 | $7.46 | 37,400 | — | — |
| 2006-10-19 | $7.42 | $7.42 | 21,900 | — | — |
| 2006-10-18 | $7.50 | $7.50 | 14,600 | — | — |
| 2006-10-17 | $7.42 | $7.42 | 8,100 | — | — |
| 2006-10-16 | $7.40 | $7.40 | 28,000 | — | — |
| 2006-10-13 | $7.20 | $7.20 | 22,500 | — | — |
| 2006-10-12 | $7.39 | $7.39 | 55,500 | — | — |
| 2006-10-11 | $7.38 | $7.38 | 39,800 | — | — |
| 2006-10-10 | $7.43 | $7.43 | 142,100 | — | — |
| 2006-10-09 | $7.13 | $7.13 | 28,400 | — | — |
| 2006-10-06 | $7.01 | $7.01 | 12,300 | — | — |
| 2006-10-05 | $6.91 | $6.91 | 15,300 | — | — |
| 2006-10-04 | $6.94 | $6.94 | 11,200 | — | — |
| 2006-10-03 | $6.90 | $6.90 | 12,400 | — | — |
| 2006-10-02 | $6.93 | $6.93 | 12,500 | — | — |
| 2006-09-29 | $6.85 | $6.85 | 14,900 | — | — |
| 2006-09-28 | $7.00 | $7.00 | 43,300 | — | — |
| 2006-09-27 | $6.98 | $6.98 | 20,600 | — | — |
| 2006-09-26 | $6.96 | $6.96 | 23,200 | — | — |
| 2006-09-25 | $6.87 | $6.87 | 20,500 | — | — |
| 2006-09-22 | $7.01 | $7.01 | 16,800 | — | — |
| 2006-09-21 | $7.01 | $7.01 | 11,300 | — | — |
| 2006-09-20 | $7.09 | $7.09 | 8,500 | — | — |
| 2006-09-19 | $7.05 | $7.05 | 12,800 | — | — |
| 2006-09-18 | $7.11 | $7.11 | 54,800 | — | — |
| 2006-09-15 | $7.01 | $7.01 | 20,100 | — | — |
| 2006-09-14 | $6.95 | $6.95 | 23,800 | — | — |
| 2006-09-13 | $7.11 | $7.11 | 26,900 | — | — |
| 2006-09-12 | $7.12 | $7.12 | 13,800 | — | — |
| 2006-09-11 | $7.11 | $7.11 | 29,900 | — | — |
| 2006-09-08 | $7.00 | $7.00 | 44,100 | — | — |
| 2006-09-07 | $6.81 | $6.81 | 8,900 | — | — |
| 2006-09-06 | $6.85 | $6.85 | 35,000 | — | — |
| 2006-09-05 | $6.93 | $6.93 | 8,900 | — | — |
| 2006-09-01 | $7.20 | $7.20 | 39,300 | — | — |
| 2006-08-31 | $7.22 | $7.22 | 55,800 | — | — |
| 2006-08-30 | $7.42 | $7.42 | 9,500 | — | — |
| 2006-08-29 | $7.49 | $7.49 | 22,600 | — | — |
| 2006-08-28 | $7.42 | $7.42 | 44,200 | — | — |
| 2006-08-25 | $7.39 | $7.39 | 37,800 | — | — |
| 2006-08-24 | $7.31 | $7.31 | 29,300 | — | — |
| 2006-08-23 | $7.44 | $7.44 | 34,900 | — | — |
| 2006-08-22 | $7.53 | $7.53 | 86,600 | — | — |
| 2006-08-21 | $7.18 | $7.18 | 37,800 | — | — |
| 2006-08-18 | $6.90 | $6.90 | 27,700 | — | — |
| 2006-08-17 | $6.79 | $6.79 | 29,300 | — | — |
| 2006-08-16 | $6.64 | $6.64 | 52,700 | — | — |
| 2006-08-15 | $6.35 | $6.35 | 14,400 | — | — |
| 2006-08-14 | $6.59 | $6.59 | 24,200 | — | — |
| 2006-08-11 | $6.52 | $6.51 | 19,600 | — | — |
| 2006-08-10 | $6.52 | $6.51 | 57,400 | — | — |
| 2006-08-09 | $6.20 | $6.20 | 28,600 | — | — |
| 2006-08-08 | $6.69 | $6.69 | 35,400 | — | — |
| 2006-08-07 | $6.73 | $6.73 | 44,600 | — | — |
| 2006-08-04 | $6.38 | $6.38 | 17,400 | — | — |
| 2006-08-03 | $6.20 | $6.20 | 20,600 | — | — |
| 2006-08-02 | $6.35 | $6.35 | 4,200 | — | — |
| 2006-08-01 | $6.38 | $6.38 | 50,400 | — | — |
| 2006-07-31 | $6.65 | $6.65 | 62,600 | — | — |
| 2006-07-28 | $6.50 | $6.50 | 11,800 | — | — |
| 2006-07-27 | $6.24 | $6.24 | 7,200 | — | — |
| 2006-07-26 | $6.35 | $6.35 | 6,000 | — | — |
| 2006-07-25 | $6.47 | $6.47 | 8,800 | — | — |
| 2006-07-24 | $6.38 | $6.38 | 18,800 | — | — |
| 2006-07-21 | $6.40 | $6.40 | 28,800 | — | — |
| 2006-07-20 | $6.50 | $6.50 | 26,000 | — | — |
| 2006-07-19 | $6.50 | $6.50 | 32,200 | — | — |
| 2006-07-18 | $6.35 | $6.35 | 12,600 | — | — |
| 2006-07-17 | $6.21 | $6.21 | 8,200 | — | — |
| 2006-07-14 | $6.32 | $6.32 | 12,400 | — | — |
| 2006-07-13 | $6.16 | $6.16 | 4,400 | — | — |
| 2006-07-12 | $6.14 | $6.14 | 13,400 | — | — |
| 2006-07-11 | $6.09 | $6.09 | 12,000 | — | — |
| 2006-07-10 | $6.17 | $6.17 | 21,200 | — | — |
| 2006-07-07 | $6.29 | $6.29 | 4,200 | — | — |
| 2006-07-06 | $6.42 | $6.42 | 28,000 | — | — |
| 2006-07-05 | $6.40 | $6.40 | 28,200 | — | — |
| 2006-07-03 | $6.38 | $6.38 | 8,200 | — | — |
| 2006-06-30 | $6.42 | $6.42 | 15,400 | — | — |
| 2006-06-29 | $6.21 | $6.21 | 21,800 | — | — |
| 2006-06-28 | $6.25 | $6.25 | 22,000 | — | — |
| 2006-06-27 | $6.34 | $6.34 | 17,800 | — | — |
| 2006-06-26 | $6.31 | $6.30 | 15,400 | — | — |
| 2006-06-23 | $6.29 | $6.29 | 14,800 | — | — |
| 2006-06-22 | $6.43 | $6.43 | 21,400 | — | — |
| 2006-06-21 | $6.34 | $6.34 | 15,000 | — | — |
| 2006-06-20 | $6.49 | $6.49 | 57,800 | — | — |
| 2006-06-19 | $6.22 | $6.22 | 59,600 | — | — |
| 2006-06-16 | $6.06 | $6.06 | 34,800 | — | — |
| 2006-06-15 | $6.24 | $6.24 | 11,200 | — | — |
| 2006-06-14 | $6.18 | $6.18 | 26,000 | — | — |
| 2006-06-13 | $6.24 | $6.24 | 47,800 | — | — |
| 2006-06-12 | $6.06 | $6.06 | 79,400 | — | — |
| 2006-06-09 | $5.98 | $5.97 | 25,800 | — | — |
| 2006-06-08 | $5.76 | $5.76 | 9,200 | — | — |
| 2006-06-07 | $5.90 | $5.90 | 15,000 | — | — |
| 2006-06-06 | $5.89 | $5.89 | 8,200 | — | — |
| 2006-06-05 | $5.88 | $5.88 | 17,600 | — | — |
| 2006-06-02 | $5.58 | $5.58 | 12,200 | — | — |
| 2006-06-01 | $5.33 | $5.32 | 9,800 | — | — |
| 2006-05-31 | $5.39 | $5.39 | 12,600 | — | — |
| 2006-05-30 | $5.33 | $5.32 | 6,600 | — | — |
| 2006-05-26 | $5.41 | $5.41 | 6,600 | — | — |
| 2006-05-25 | $5.24 | $5.24 | 23,600 | — | — |
| 2006-05-24 | $5.26 | $5.26 | 23,200 | — | — |
| 2006-05-23 | $5.29 | $5.29 | 30,400 | — | — |
| 2006-05-22 | $5.43 | $5.43 | 41,000 | — | — |
| 2006-05-19 | $5.51 | $5.51 | 8,000 | — | — |
| 2006-05-18 | $5.44 | $5.44 | 32,000 | — | — |
| 2006-05-17 | $5.62 | $5.62 | 27,000 | — | — |
| 2006-05-16 | $5.75 | $5.75 | 9,000 | — | — |
| 2006-05-15 | $5.70 | $5.70 | 35,400 | — | — |
| 2006-05-12 | $5.58 | $5.58 | 24,000 | — | — |
| 2006-05-11 | $5.71 | $5.71 | 32,200 | — | — |
| 2006-05-10 | $5.90 | $5.90 | 7,400 | — | — |
| 2006-05-09 | $5.93 | $5.93 | 7,600 | — | — |
| 2006-05-08 | $6.00 | $6.00 | 4,600 | — | — |
| 2006-05-05 | $5.97 | $5.97 | 17,800 | — | — |
| 2006-05-04 | $5.93 | $5.93 | 7,600 | — | — |
| 2006-05-03 | $6.02 | $6.02 | 11,000 | — | — |
| 2006-05-02 | $5.97 | $5.97 | 12,200 | — | — |
| 2006-05-01 | $6.11 | $6.11 | 12,600 | — | — |
| 2006-04-28 | $5.95 | $5.95 | 12,600 | — | — |
| 2006-04-27 | $5.98 | $5.97 | 15,600 | — | — |
| 2006-04-26 | $6.06 | $6.06 | 9,400 | — | — |
| 2006-04-25 | $6.08 | $6.07 | 26,000 | — | — |
| 2006-04-24 | $6.00 | $6.00 | 13,000 | — | — |
| 2006-04-21 | $5.96 | $5.96 | 8,600 | — | — |
| 2006-04-20 | $5.94 | $5.94 | 12,800 | — | — |
| 2006-04-19 | $5.97 | $5.97 | 14,200 | — | — |
| 2006-04-18 | $5.97 | $5.97 | 31,600 | — | — |
| 2006-04-17 | $5.89 | $5.89 | 16,600 | — | — |
| 2006-04-13 | $6.00 | $6.00 | 12,400 | — | — |
| 2006-04-12 | $6.00 | $6.00 | 6,000 | — | — |
| 2006-04-11 | $5.91 | $5.91 | 15,400 | — | — |
| 2006-04-10 | $5.96 | $5.96 | 25,400 | — | — |
| 2006-04-07 | $6.15 | $6.15 | 2,800 | — | — |
| 2006-04-06 | $6.14 | $6.14 | 48,200 | — | — |
| 2006-04-05 | $5.96 | $5.96 | 31,600 | — | — |
| 2006-04-04 | $6.05 | $6.05 | 31,800 | — | — |
| 2006-04-03 | $6.16 | $6.16 | 17,000 | — | — |
| 2006-03-31 | $6.13 | $6.13 | 12,000 | — | — |
| 2006-03-30 | $6.24 | $6.24 | 82,600 | — | — |
| 2006-03-29 | $6.11 | $6.11 | 21,400 | — | — |
| 2006-03-28 | $6.03 | $6.03 | 5,000 | — | — |
| 2006-03-27 | $6.07 | $6.07 | 8,600 | — | — |
| 2006-03-24 | $5.98 | $5.98 | 10,000 | — | — |
| 2006-03-23 | $6.00 | $6.00 | 800 | — | — |
| 2006-03-22 | $5.98 | $5.97 | 6,800 | — | — |
| 2006-03-21 | $6.03 | $6.03 | 18,600 | — | — |
| 2006-03-20 | $5.98 | $5.98 | 9,200 | — | — |
| 2006-03-17 | $5.95 | $5.95 | 9,000 | — | — |
| 2006-03-16 | $6.00 | $6.00 | 38,600 | — | — |
| 2006-03-15 | $6.25 | $6.25 | 5,400 | — | — |
| 2006-03-14 | $6.27 | $6.27 | 3,800 | — | — |
| 2006-03-13 | $6.23 | $6.23 | 5,600 | — | — |
| 2006-03-10 | $6.20 | $6.20 | 5,400 | — | — |
| 2006-03-09 | $6.21 | $6.21 | 28,400 | — | — |
| 2006-03-08 | $5.92 | $5.91 | 29,000 | — | — |
| 2006-03-07 | $6.22 | $6.21 | 28,600 | — | — |
| 2006-03-06 | $6.45 | $6.45 | 103,000 | — | — |
| 2006-03-03 | $5.95 | $5.95 | 14,800 | — | — |
| 2006-03-02 | $5.75 | $5.75 | 7,800 | — | — |
| 2006-03-01 | $5.85 | $5.85 | 21,200 | — | — |
| 2006-02-28 | $5.77 | $5.77 | 3,200 | — | — |
| 2006-02-27 | $5.79 | $5.79 | 10,400 | — | — |
| 2006-02-24 | $5.73 | $5.73 | 11,600 | — | — |
| 2006-02-23 | $5.63 | $5.63 | 12,600 | — | — |
| 2006-02-22 | $5.65 | $5.65 | 22,400 | — | — |
| 2006-02-21 | $5.76 | $5.76 | 28,400 | — | — |
| 2006-02-17 | $5.69 | $5.69 | 21,400 | — | — |
| 2006-02-16 | $5.65 | $5.65 | 3,200 | — | — |
| 2006-02-15 | $5.66 | $5.66 | 11,600 | — | — |
| 2006-02-14 | $5.68 | $5.68 | 12,400 | — | — |
| 2006-02-13 | $5.59 | $5.59 | 20,600 | — | — |
| 2006-02-10 | $5.85 | $5.85 | 14,000 | — | — |
| 2006-02-09 | $5.99 | $5.99 | 15,600 | — | — |
| 2006-02-08 | $5.86 | $5.86 | 5,200 | — | — |
| 2006-02-07 | $5.86 | $5.86 | 13,800 | — | — |
| 2006-02-06 | $5.91 | $5.91 | 14,800 | — | — |
| 2006-02-03 | $5.96 | $5.96 | 24,000 | — | — |
| 2006-02-02 | $5.97 | $5.97 | 56,400 | — | — |
| 2006-02-01 | $5.74 | $5.74 | 13,200 | — | — |
| 2006-01-31 | $5.71 | $5.71 | 38,000 | — | — |
| 2006-01-30 | $5.69 | $5.68 | 48,600 | — | — |
| 2006-01-27 | $5.60 | $5.60 | 25,800 | — | — |
| 2006-01-26 | $5.59 | $5.59 | 33,000 | — | — |
| 2006-01-25 | $5.69 | $5.69 | 39,200 | — | — |
| 2006-01-24 | $5.57 | $5.56 | 24,000 | — | — |
| 2006-01-23 | $5.66 | $5.66 | 24,200 | — | — |
| 2006-01-20 | $5.69 | $5.68 | 28,200 | — | — |
| 2006-01-19 | $5.69 | $5.69 | 20,600 | — | — |
| 2006-01-18 | $5.70 | $5.70 | 18,600 | — | — |
| 2006-01-17 | $5.69 | $5.69 | 38,200 | — | — |
| 2006-01-13 | $5.77 | $5.77 | 31,000 | — | — |
| 2006-01-12 | $5.89 | $5.89 | 100,800 | — | — |
| 2006-01-11 | $6.08 | $6.07 | 23,200 | — | — |
| 2006-01-10 | $6.07 | $6.07 | 44,200 | — | — |
| 2006-01-09 | $6.07 | $6.06 | 62,800 | — | — |
| 2006-01-06 | $6.25 | $6.25 | 82,800 | — | — |
| 2006-01-05 | $6.16 | $6.16 | 69,600 | — | — |
| 2006-01-04 | $6.25 | $6.25 | 129,400 | — | — |
| 2006-01-03 | $6.64 | $6.64 | 150,000 | — | — |