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
- 1997-06-13 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 | $7.70 | $7.89 | 1,062,400 | — | — |
| 2006-12-28 | $7.50 | $7.69 | 1,463,200 | — | — |
| 2006-12-27 | $7.58 | $7.76 | 3,116,000 | — | — |
| 2006-12-26 | $7.46 | $7.65 | 1,424,400 | — | — |
| 2006-12-22 | $7.44 | $7.63 | 2,938,800 | — | — |
| 2006-12-21 | $8.04 | $8.24 | 1,934,400 | — | — |
| 2006-12-20 | $7.60 | $7.79 | 438,400 | — | — |
| 2006-12-19 | $7.59 | $7.77 | 461,600 | — | — |
| 2006-12-18 | $7.59 | $7.78 | 498,000 | — | — |
| 2006-12-15 | $7.75 | $7.94 | 714,000 | — | — |
| 2006-12-14 | $7.68 | $7.87 | 343,600 | — | — |
| 2006-12-13 | $7.67 | $7.86 | 903,200 | — | — |
| 2006-12-12 | $7.56 | $7.75 | 941,600 | — | — |
| 2006-12-11 | $7.79 | $7.98 | 1,155,200 | — | — |
| 2006-12-08 | $7.79 | $7.99 | 825,600 | — | — |
| 2006-12-07 | $7.78 | $7.97 | 932,800 | — | — |
| 2006-12-06 | $7.58 | $7.77 | 367,600 | — | — |
| 2006-12-05 | $7.55 | $7.73 | 448,800 | — | — |
| 2006-12-04 | $7.58 | $7.77 | 924,800 | — | — |
| 2006-12-01 | $7.45 | $7.64 | 673,200 | — | — |
| 2006-11-30 | $7.32 | $7.50 | 526,800 | — | — |
| 2006-11-29 | $7.30 | $7.48 | 496,000 | — | — |
| 2006-11-28 | $7.24 | $7.42 | 569,200 | — | — |
| 2006-11-27 | $7.15 | $7.33 | 688,800 | — | — |
| 2006-11-24 | $7.27 | $7.45 | 65,200 | — | — |
| 2006-11-22 | $7.38 | $7.57 | 418,800 | — | — |
| 2006-11-21 | $7.31 | $7.49 | 870,400 | — | — |
| 2006-11-20 | $7.36 | $7.54 | 721,200 | — | — |
| 2006-11-17 | $7.38 | $7.57 | 1,382,400 | — | — |
| 2006-11-16 | $7.19 | $7.36 | 857,200 | — | — |
| 2006-11-15 | $7.10 | $7.28 | 1,940,400 | — | — |
| 2006-11-14 | $7.26 | $7.44 | 424,000 | — | — |
| 2006-11-13 | $7.08 | $7.25 | 326,800 | — | — |
| 2006-11-10 | $7.15 | $7.30 | 188,800 | — | — |
| 2006-11-09 | $6.97 | $7.11 | 246,400 | — | — |
| 2006-11-08 | $7.12 | $7.27 | 556,800 | — | — |
| 2006-11-07 | $7.08 | $7.23 | 260,000 | — | — |
| 2006-11-06 | $7.05 | $7.19 | 422,800 | — | — |
| 2006-11-03 | $7.00 | $7.15 | 261,200 | — | — |
| 2006-11-02 | $7.00 | $7.15 | 709,600 | — | — |
| 2006-11-01 | $7.00 | $7.15 | 851,600 | — | — |
| 2006-10-31 | $6.98 | $7.13 | 825,600 | — | — |
| 2006-10-30 | $7.05 | $7.20 | 891,600 | — | — |
| 2006-10-27 | $6.98 | $7.13 | 719,600 | — | — |
| 2006-10-26 | $6.93 | $7.08 | 600,400 | — | — |
| 2006-10-25 | $6.75 | $6.89 | 299,200 | — | — |
| 2006-10-24 | $6.63 | $6.77 | 320,000 | — | — |
| 2006-10-23 | $6.78 | $6.92 | 220,800 | — | — |
| 2006-10-20 | $6.81 | $6.95 | 186,400 | — | — |
| 2006-10-19 | $6.89 | $7.03 | 379,200 | — | — |
| 2006-10-18 | $6.84 | $6.98 | 302,000 | — | — |
| 2006-10-17 | $6.82 | $6.96 | 382,800 | — | — |
| 2006-10-16 | $6.91 | $7.06 | 251,200 | — | — |
| 2006-10-13 | $6.90 | $7.05 | 230,000 | — | — |
| 2006-10-12 | $6.92 | $7.07 | 452,800 | — | — |
| 2006-10-11 | $6.69 | $6.83 | 472,800 | — | — |
| 2006-10-10 | $6.75 | $6.89 | 221,200 | — | — |
| 2006-10-09 | $6.77 | $6.91 | 204,400 | — | — |
| 2006-10-06 | $6.74 | $6.89 | 138,800 | — | — |
| 2006-10-05 | $6.77 | $6.91 | 379,600 | — | — |
| 2006-10-04 | $6.60 | $6.74 | 558,000 | — | — |
| 2006-10-03 | $6.64 | $6.78 | 440,000 | — | — |
| 2006-10-02 | $6.57 | $6.70 | 508,000 | — | — |
| 2006-09-29 | $6.53 | $6.66 | 584,400 | — | — |
| 2006-09-28 | $6.59 | $6.73 | 211,200 | — | — |
| 2006-09-27 | $6.58 | $6.71 | 411,200 | — | — |
| 2006-09-26 | $6.58 | $6.71 | 423,600 | — | — |
| 2006-09-25 | $6.60 | $6.74 | 450,800 | — | — |
| 2006-09-22 | $6.61 | $6.75 | 392,400 | — | — |
| 2006-09-21 | $6.71 | $6.85 | 371,200 | — | — |
| 2006-09-20 | $6.86 | $7.01 | 322,800 | — | — |
| 2006-09-19 | $6.74 | $6.88 | 494,400 | — | — |
| 2006-09-18 | $6.83 | $6.97 | 260,800 | — | — |
| 2006-09-15 | $6.88 | $7.02 | 922,400 | — | — |
| 2006-09-14 | $6.87 | $7.01 | 282,400 | — | — |
| 2006-09-13 | $6.95 | $7.10 | 358,800 | — | — |
| 2006-09-12 | $6.85 | $7.00 | 629,200 | — | — |
| 2006-09-11 | $6.65 | $6.79 | 441,600 | — | — |
| 2006-09-08 | $6.56 | $6.69 | 456,800 | — | — |
| 2006-09-07 | $6.43 | $6.57 | 1,232,800 | — | — |
| 2006-09-06 | $6.50 | $6.64 | 787,200 | — | — |
| 2006-09-05 | $6.63 | $6.77 | 522,400 | — | — |
| 2006-09-01 | $6.69 | $6.83 | 521,200 | — | — |
| 2006-08-31 | $6.66 | $6.80 | 1,846,400 | — | — |
| 2006-08-30 | $6.58 | $6.72 | 1,310,000 | — | — |
| 2006-08-29 | $6.70 | $6.84 | 396,400 | — | — |
| 2006-08-28 | $6.65 | $6.79 | 646,400 | — | — |
| 2006-08-25 | $6.59 | $6.73 | 368,800 | — | — |
| 2006-08-24 | $6.57 | $6.70 | 904,400 | — | — |
| 2006-08-23 | $6.72 | $6.86 | 526,400 | — | — |
| 2006-08-22 | $6.86 | $7.00 | 468,000 | — | — |
| 2006-08-21 | $6.77 | $6.92 | 259,200 | — | — |
| 2006-08-18 | $6.90 | $7.05 | 229,200 | — | — |
| 2006-08-17 | $6.96 | $7.10 | 372,800 | — | — |
| 2006-08-16 | $6.89 | $7.03 | 440,000 | — | — |
| 2006-08-15 | $6.77 | $6.91 | 665,600 | — | — |
| 2006-08-14 | $6.71 | $6.85 | 760,800 | — | — |
| 2006-08-11 | $6.72 | $6.86 | 1,094,000 | — | — |
| 2006-08-10 | $6.81 | $6.93 | 717,200 | — | — |
| 2006-08-09 | $6.76 | $6.87 | 910,000 | — | — |
| 2006-08-08 | $6.83 | $6.94 | 1,211,600 | — | — |
| 2006-08-07 | $6.96 | $7.08 | 1,899,600 | — | — |
| 2006-08-04 | $7.21 | $7.34 | 1,884,000 | — | — |
| 2006-08-03 | $7.52 | $7.65 | 3,832,400 | — | — |
| 2006-08-02 | $6.78 | $6.89 | 581,200 | — | — |
| 2006-08-01 | $6.77 | $6.89 | 1,714,000 | — | — |
| 2006-07-31 | $6.79 | $6.90 | 627,600 | — | — |
| 2006-07-28 | $6.84 | $6.96 | 740,400 | — | — |
| 2006-07-27 | $6.75 | $6.87 | 1,400,000 | — | — |
| 2006-07-26 | $6.68 | $6.80 | 1,238,800 | — | — |
| 2006-07-25 | $6.67 | $6.79 | 902,400 | — | — |
| 2006-07-24 | $6.61 | $6.73 | 617,600 | — | — |
| 2006-07-21 | $6.55 | $6.66 | 791,600 | — | — |
| 2006-07-20 | $6.57 | $6.69 | 1,382,800 | — | — |
| 2006-07-19 | $6.66 | $6.77 | 1,148,800 | — | — |
| 2006-07-18 | $6.53 | $6.64 | 1,553,600 | — | — |
| 2006-07-17 | $6.41 | $6.52 | 1,115,200 | — | — |
| 2006-07-14 | $6.35 | $6.46 | 1,385,600 | — | — |
| 2006-07-13 | $6.32 | $6.43 | 1,510,000 | — | — |
| 2006-07-12 | $6.29 | $6.40 | 1,920,000 | — | — |
| 2006-07-11 | $6.27 | $6.38 | 2,175,600 | — | — |
| 2006-07-10 | $6.14 | $6.25 | 3,106,800 | — | — |
| 2006-07-07 | $5.87 | $5.97 | 1,578,000 | — | — |
| 2006-07-06 | $5.85 | $5.96 | 940,000 | — | — |
| 2006-07-05 | $6.01 | $6.12 | 1,910,400 | — | — |
| 2006-07-03 | $5.91 | $6.02 | 549,600 | — | — |
| 2006-06-30 | $5.79 | $5.89 | 2,203,600 | — | — |
| 2006-06-29 | $5.95 | $6.05 | 2,349,200 | — | — |
| 2006-06-28 | $5.81 | $5.91 | 2,876,800 | — | — |
| 2006-06-27 | $5.80 | $5.90 | 10,256,800 | — | — |
| 2006-06-26 | $7.35 | $7.48 | 251,600 | — | — |
| 2006-06-23 | $7.33 | $7.45 | 335,600 | — | — |
| 2006-06-22 | $7.38 | $7.51 | 468,800 | — | — |
| 2006-06-21 | $7.43 | $7.56 | 733,600 | — | — |
| 2006-06-20 | $7.39 | $7.52 | 404,800 | — | — |
| 2006-06-19 | $7.42 | $7.55 | 622,000 | — | — |
| 2006-06-16 | $7.39 | $7.51 | 1,118,800 | — | — |
| 2006-06-15 | $7.47 | $7.60 | 731,600 | — | — |
| 2006-06-14 | $7.34 | $7.47 | 1,188,800 | — | — |
| 2006-06-13 | $7.33 | $7.46 | 571,600 | — | — |
| 2006-06-12 | $7.38 | $7.51 | 463,600 | — | — |
| 2006-06-09 | $7.56 | $7.69 | 221,600 | — | — |
| 2006-06-08 | $7.68 | $7.81 | 693,200 | — | — |
| 2006-06-07 | $7.58 | $7.71 | 1,031,200 | — | — |
| 2006-06-06 | $7.63 | $7.76 | 537,200 | — | — |
| 2006-06-05 | $7.71 | $7.84 | 635,200 | — | — |
| 2006-06-02 | $7.91 | $8.05 | 856,000 | — | — |
| 2006-06-01 | $7.91 | $8.04 | 552,000 | — | — |
| 2006-05-31 | $7.95 | $8.09 | 770,000 | — | — |
| 2006-05-30 | $7.83 | $7.96 | 451,200 | — | — |
| 2006-05-26 | $7.89 | $8.03 | 516,000 | — | — |
| 2006-05-25 | $7.98 | $8.12 | 549,600 | — | — |
| 2006-05-24 | $7.93 | $8.07 | 884,400 | — | — |
| 2006-05-23 | $7.78 | $7.92 | 724,000 | — | — |
| 2006-05-22 | $7.99 | $8.13 | 654,000 | — | — |
| 2006-05-19 | $8.00 | $8.14 | 843,600 | — | — |
| 2006-05-18 | $8.00 | $8.14 | 726,800 | — | — |
| 2006-05-17 | $8.01 | $8.15 | 711,600 | — | — |
| 2006-05-16 | $8.14 | $8.28 | 574,800 | — | — |
| 2006-05-15 | $8.21 | $8.35 | 786,800 | — | — |
| 2006-05-12 | $8.01 | $8.15 | 778,400 | — | — |
| 2006-05-11 | $8.20 | $8.34 | 1,172,800 | — | — |
| 2006-05-10 | $8.50 | $8.62 | 606,400 | — | — |
| 2006-05-09 | $8.64 | $8.76 | 864,800 | — | — |
| 2006-05-08 | $8.76 | $8.89 | 400,400 | — | — |
| 2006-05-05 | $8.73 | $8.86 | 1,150,000 | — | — |
| 2006-05-04 | $8.89 | $9.02 | 1,961,200 | — | — |
| 2006-05-03 | $8.56 | $8.69 | 749,600 | — | — |
| 2006-05-02 | $8.71 | $8.84 | 648,800 | — | — |
| 2006-05-01 | $8.77 | $8.90 | 727,200 | — | — |
| 2006-04-28 | $8.71 | $8.84 | 631,600 | — | — |
| 2006-04-27 | $8.61 | $8.73 | 466,400 | — | — |
| 2006-04-26 | $8.50 | $8.62 | 1,171,600 | — | — |
| 2006-04-25 | $8.60 | $8.72 | 505,200 | — | — |
| 2006-04-24 | $8.49 | $8.61 | 1,892,400 | — | — |
| 2006-04-21 | $8.46 | $8.59 | 543,200 | — | — |
| 2006-04-20 | $8.59 | $8.71 | 333,600 | — | — |
| 2006-04-19 | $8.76 | $8.89 | 666,800 | — | — |
| 2006-04-18 | $8.75 | $8.88 | 411,200 | — | — |
| 2006-04-17 | $8.59 | $8.71 | 196,800 | — | — |
| 2006-04-13 | $8.64 | $8.76 | 233,200 | — | — |
| 2006-04-12 | $8.65 | $8.78 | 167,200 | — | — |
| 2006-04-11 | $8.60 | $8.73 | 451,600 | — | — |
| 2006-04-10 | $8.67 | $8.80 | 166,800 | — | — |
| 2006-04-07 | $8.71 | $8.84 | 218,800 | — | — |
| 2006-04-06 | $8.87 | $9.00 | 317,200 | — | — |
| 2006-04-05 | $8.85 | $8.97 | 272,800 | — | — |
| 2006-04-04 | $8.76 | $8.89 | 524,000 | — | — |
| 2006-04-03 | $8.86 | $8.99 | 386,000 | — | — |
| 2006-03-31 | $9.00 | $9.13 | 518,000 | — | — |
| 2006-03-30 | $8.88 | $9.00 | 571,600 | — | — |
| 2006-03-29 | $8.89 | $9.02 | 662,800 | — | — |
| 2006-03-28 | $8.76 | $8.88 | 398,000 | — | — |
| 2006-03-27 | $8.71 | $8.84 | 206,400 | — | — |
| 2006-03-24 | $8.75 | $8.88 | 219,600 | — | — |
| 2006-03-23 | $8.74 | $8.87 | 269,200 | — | — |
| 2006-03-22 | $8.63 | $8.75 | 293,600 | — | — |
| 2006-03-21 | $8.60 | $8.73 | 765,600 | — | — |
| 2006-03-20 | $8.51 | $8.63 | 813,600 | — | — |
| 2006-03-17 | $8.67 | $8.79 | 832,000 | — | — |
| 2006-03-16 | $8.64 | $8.76 | 238,800 | — | — |
| 2006-03-15 | $8.68 | $8.80 | 323,600 | — | — |
| 2006-03-14 | $8.68 | $8.80 | 334,000 | — | — |
| 2006-03-13 | $8.68 | $8.81 | 297,200 | — | — |
| 2006-03-10 | $8.71 | $8.83 | 354,800 | — | — |
| 2006-03-09 | $8.71 | $8.83 | 826,800 | — | — |
| 2006-03-08 | $8.83 | $8.96 | 424,000 | — | — |
| 2006-03-07 | $8.84 | $8.96 | 584,800 | — | — |
| 2006-03-06 | $8.84 | $8.97 | 441,200 | — | — |
| 2006-03-03 | $8.96 | $9.09 | 452,800 | — | — |
| 2006-03-02 | $9.07 | $9.20 | 346,400 | — | — |
| 2006-03-01 | $9.22 | $9.36 | 247,200 | — | — |
| 2006-02-28 | $9.13 | $9.26 | 280,000 | — | — |
| 2006-02-27 | $9.30 | $9.44 | 220,400 | — | — |
| 2006-02-24 | $9.31 | $9.45 | 183,200 | — | — |
| 2006-02-23 | $9.22 | $9.35 | 265,600 | — | — |
| 2006-02-22 | $9.14 | $9.27 | 328,800 | — | — |
| 2006-02-21 | $9.07 | $9.20 | 309,600 | — | — |
| 2006-02-17 | $9.18 | $9.31 | 284,400 | — | — |
| 2006-02-16 | $9.13 | $9.26 | 162,000 | — | — |
| 2006-02-15 | $9.08 | $9.21 | 222,400 | — | — |
| 2006-02-14 | $9.00 | $9.13 | 262,000 | — | — |
| 2006-02-13 | $9.00 | $9.13 | 221,600 | — | — |
| 2006-02-10 | $9.00 | $9.11 | 313,200 | — | — |
| 2006-02-09 | $9.00 | $9.10 | 309,200 | — | — |
| 2006-02-08 | $9.16 | $9.27 | 201,200 | — | — |
| 2006-02-07 | $9.11 | $9.22 | 214,000 | — | — |
| 2006-02-06 | $9.32 | $9.42 | 279,200 | — | — |
| 2006-02-03 | $9.22 | $9.32 | 476,400 | — | — |
| 2006-02-02 | $9.41 | $9.52 | 462,800 | — | — |
| 2006-02-01 | $9.65 | $9.76 | 679,200 | — | — |
| 2006-01-31 | $9.78 | $9.89 | 323,200 | — | — |
| 2006-01-30 | $9.66 | $9.77 | 242,000 | — | — |
| 2006-01-27 | $9.72 | $9.84 | 953,200 | — | — |
| 2006-01-26 | $9.64 | $9.75 | 397,600 | — | — |
| 2006-01-25 | $9.38 | $9.49 | 264,400 | — | — |
| 2006-01-24 | $9.49 | $9.60 | 278,000 | — | — |
| 2006-01-23 | $9.31 | $9.42 | 226,400 | — | — |
| 2006-01-20 | $9.34 | $9.45 | 161,200 | — | — |
| 2006-01-19 | $9.51 | $9.62 | 370,400 | — | — |
| 2006-01-18 | $9.47 | $9.58 | 234,400 | — | — |
| 2006-01-17 | $9.46 | $9.57 | 271,600 | — | — |
| 2006-01-13 | $9.48 | $9.59 | 340,800 | — | — |
| 2006-01-12 | $9.40 | $9.51 | 192,800 | — | — |
| 2006-01-11 | $9.32 | $9.43 | 198,000 | — | — |
| 2006-01-10 | $9.43 | $9.54 | 243,600 | — | — |
| 2006-01-09 | $9.42 | $9.53 | 302,800 | — | — |
| 2006-01-06 | $9.42 | $9.53 | 478,800 | — | — |
| 2006-01-05 | $9.27 | $9.38 | 203,600 | — | — |
| 2006-01-04 | $9.21 | $9.31 | 420,800 | — | — |
| 2006-01-03 | $9.35 | $9.46 | 392,000 | — | — |