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
- 1993-10-28 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 | $8.67 | $8.67 | 8,800 | — | — |
| 2006-12-28 | $8.67 | $8.67 | 9,600 | — | — |
| 2006-12-27 | $8.57 | $8.57 | 2,600 | — | — |
| 2006-12-26 | $8.60 | $8.60 | 3,800 | — | — |
| 2006-12-22 | $8.59 | $8.59 | 0 | — | — |
| 2006-12-21 | $8.59 | $8.59 | 68,800 | — | — |
| 2006-12-20 | $8.59 | $8.59 | 4,900 | — | — |
| 2006-12-19 | $8.54 | $8.54 | 2,500 | — | — |
| 2006-12-18 | $8.59 | $8.59 | 6,200 | — | — |
| 2006-12-15 | $8.60 | $8.60 | 8,400 | — | — |
| 2006-12-14 | $8.54 | $8.54 | 6,700 | — | — |
| 2006-12-13 | $8.60 | $8.60 | 6,600 | — | — |
| 2006-12-12 | $8.58 | $8.58 | 11,100 | — | — |
| 2006-12-11 | $8.60 | $8.60 | 9,500 | — | — |
| 2006-12-08 | $8.50 | $8.50 | 128,100 | — | — |
| 2006-12-07 | $8.44 | $8.44 | 8,700 | — | — |
| 2006-12-06 | $8.51 | $8.51 | 5,100 | — | — |
| 2006-12-05 | $8.43 | $8.43 | 7,700 | — | — |
| 2006-12-04 | $8.59 | $8.59 | 5,400 | — | — |
| 2006-12-01 | $8.55 | $8.55 | 8,000 | — | — |
| 2006-11-30 | $8.63 | $8.63 | 15,500 | — | — |
| 2006-11-29 | $8.39 | $8.39 | 48,600 | — | — |
| 2006-11-28 | $8.61 | $8.61 | 9,500 | — | — |
| 2006-11-27 | $8.61 | $8.61 | 9,300 | — | — |
| 2006-11-24 | $8.71 | $8.71 | 6,000 | — | — |
| 2006-11-22 | $8.71 | $8.71 | 10,200 | — | — |
| 2006-11-21 | $8.49 | $8.49 | 14,800 | — | — |
| 2006-11-20 | $8.43 | $8.43 | 9,600 | — | — |
| 2006-11-17 | $8.38 | $8.38 | 500 | — | — |
| 2006-11-16 | $8.38 | $8.38 | 9,900 | — | — |
| 2006-11-15 | $8.37 | $8.37 | 1,800 | — | — |
| 2006-11-14 | $8.46 | $8.46 | 4,100 | — | — |
| 2006-11-13 | $8.45 | $8.45 | 11,200 | — | — |
| 2006-11-10 | $8.45 | $8.45 | 5,000 | — | — |
| 2006-11-09 | $8.45 | $8.45 | 12,200 | — | — |
| 2006-11-08 | $8.43 | $8.43 | 2,500 | — | — |
| 2006-11-07 | $8.48 | $8.48 | 8,900 | — | — |
| 2006-11-06 | $8.47 | $8.47 | 12,300 | — | — |
| 2006-11-03 | $8.66 | $8.66 | 3,500 | — | — |
| 2006-11-02 | $8.71 | $8.71 | 5,400 | — | — |
| 2006-11-01 | $8.58 | $8.58 | 2,700 | — | — |
| 2006-10-31 | $8.67 | $8.67 | 7,500 | — | — |
| 2006-10-30 | $8.55 | $8.55 | 12,000 | — | — |
| 2006-10-27 | $8.71 | $8.71 | 2,700 | — | — |
| 2006-10-26 | $8.69 | $8.69 | 6,200 | — | — |
| 2006-10-25 | $8.64 | $8.64 | 9,300 | — | — |
| 2006-10-24 | $8.60 | $8.60 | 27,400 | — | — |
| 2006-10-23 | $8.98 | $8.98 | 18,900 | — | — |
| 2006-10-20 | $9.17 | $9.17 | 4,200 | — | — |
| 2006-10-19 | $9.15 | $9.15 | 4,700 | — | — |
| 2006-10-18 | $9.17 | $9.17 | 4,700 | — | — |
| 2006-10-17 | $9.25 | $9.25 | 3,600 | — | — |
| 2006-10-16 | $9.25 | $9.25 | 4,300 | — | — |
| 2006-10-13 | $9.25 | $9.25 | 1,800 | — | — |
| 2006-10-12 | $9.18 | $9.18 | 3,000 | — | — |
| 2006-10-11 | $9.23 | $9.23 | 800 | — | — |
| 2006-10-10 | $9.23 | $9.23 | 16,300 | — | — |
| 2006-10-09 | $9.25 | $9.25 | 23,900 | — | — |
| 2006-10-06 | $9.22 | $9.22 | 1,200 | — | — |
| 2006-10-05 | $9.23 | $9.23 | 1,800 | — | — |
| 2006-10-04 | $9.17 | $9.17 | 1,200 | — | — |
| 2006-10-03 | $9.21 | $9.21 | 4,600 | — | — |
| 2006-10-02 | $9.21 | $9.21 | 4,900 | — | — |
| 2006-09-29 | $9.23 | $9.23 | 9,900 | — | — |
| 2006-09-28 | $9.15 | $9.15 | 5,200 | — | — |
| 2006-09-27 | $9.13 | $9.13 | 1,000 | — | — |
| 2006-09-26 | $9.13 | $9.13 | 8,200 | — | — |
| 2006-09-25 | $9.15 | $9.15 | 4,400 | — | — |
| 2006-09-22 | $9.24 | $9.24 | 5,000 | — | — |
| 2006-09-21 | $9.17 | $9.17 | 13,100 | — | — |
| 2006-09-20 | $9.25 | $9.25 | 12,600 | — | — |
| 2006-09-19 | $9.24 | $9.24 | 13,300 | — | — |
| 2006-09-18 | $9.22 | $9.22 | 2,700 | — | — |
| 2006-09-15 | $9.21 | $9.21 | 6,500 | — | — |
| 2006-09-14 | $9.25 | $9.25 | 5,100 | — | — |
| 2006-09-13 | $9.10 | $9.10 | 23,600 | — | — |
| 2006-09-12 | $8.95 | $8.95 | 31,100 | — | — |
| 2006-09-11 | $9.48 | $9.48 | 29,000 | — | — |
| 2006-09-08 | $9.49 | $9.49 | 21,200 | — | — |
| 2006-09-07 | $9.50 | $9.50 | 5,200 | — | — |
| 2006-09-06 | $9.47 | $9.47 | 23,800 | — | — |
| 2006-09-05 | $9.51 | $9.51 | 7,400 | — | — |
| 2006-09-01 | $9.50 | $9.50 | 29,700 | — | — |
| 2006-08-31 | $9.41 | $9.41 | 34,900 | — | — |
| 2006-08-30 | $9.40 | $9.40 | 3,000 | — | — |
| 2006-08-29 | $9.55 | $9.55 | 3,800 | — | — |
| 2006-08-28 | $9.51 | $9.51 | 7,900 | — | — |
| 2006-08-25 | $9.35 | $9.35 | 11,200 | — | — |
| 2006-08-24 | $9.32 | $9.32 | 4,200 | — | — |
| 2006-08-23 | $9.32 | $9.32 | 7,600 | — | — |
| 2006-08-22 | $9.13 | $9.13 | 16,000 | — | — |
| 2006-08-21 | $9.31 | $9.31 | 34,300 | — | — |
| 2006-08-18 | $9.24 | $9.24 | 47,900 | — | — |
| 2006-08-17 | $7.90 | $7.90 | 55,500 | — | — |
| 2006-08-16 | $7.93 | $7.93 | 91,500 | — | — |
| 2006-08-15 | $7.77 | $7.77 | 104,200 | — | — |
| 2006-08-14 | $8.67 | $8.67 | 47,900 | — | — |
| 2006-08-11 | $8.90 | $8.90 | 53,100 | — | — |
| 2006-08-10 | $9.00 | $9.00 | 19,400 | — | — |
| 2006-08-09 | $8.92 | $8.92 | 84,300 | — | — |
| 2006-08-08 | $9.25 | $9.25 | 39,500 | — | — |
| 2006-08-07 | $9.00 | $9.00 | 28,300 | — | — |
| 2006-08-04 | $9.00 | $9.00 | 39,600 | — | — |
| 2006-08-03 | $9.38 | $9.38 | 41,800 | — | — |
| 2006-08-02 | $9.10 | $9.10 | 8,400 | — | — |
| 2006-08-01 | $9.17 | $9.17 | 8,800 | — | — |
| 2006-07-31 | $9.30 | $9.30 | 27,800 | — | — |
| 2006-07-28 | $9.32 | $9.32 | 58,300 | — | — |
| 2006-07-27 | $9.22 | $9.22 | 60,200 | — | — |
| 2006-07-26 | $8.66 | $8.66 | 6,800 | — | — |
| 2006-07-25 | $8.94 | $8.94 | 41,400 | — | — |
| 2006-07-24 | $9.03 | $9.03 | 30,900 | — | — |
| 2006-07-21 | $9.16 | $9.16 | 8,900 | — | — |
| 2006-07-20 | $9.05 | $9.05 | 39,300 | — | — |
| 2006-07-19 | $9.13 | $9.13 | 17,800 | — | — |
| 2006-07-18 | $9.50 | $9.50 | 35,900 | — | — |
| 2006-07-17 | $9.30 | $9.30 | 16,800 | — | — |
| 2006-07-14 | $9.52 | $9.52 | 43,400 | — | — |
| 2006-07-13 | $9.49 | $9.49 | 22,700 | — | — |
| 2006-07-12 | $9.85 | $9.85 | 10,800 | — | — |
| 2006-07-11 | $9.91 | $9.91 | 11,100 | — | — |
| 2006-07-10 | $10.10 | $10.10 | 12,600 | — | — |
| 2006-07-07 | $10.49 | $10.49 | 32,000 | — | — |
| 2006-07-06 | $10.60 | $10.60 | 94,600 | — | — |
| 2006-07-05 | $10.84 | $10.84 | 22,200 | — | — |
| 2006-07-03 | $10.76 | $10.76 | 3,300 | — | — |
| 2006-06-30 | $10.72 | $10.72 | 19,900 | — | — |
| 2006-06-29 | $10.55 | $10.55 | 17,700 | — | — |
| 2006-06-28 | $10.86 | $10.86 | 63,800 | — | — |
| 2006-06-27 | $9.75 | $9.75 | 13,600 | — | — |
| 2006-06-26 | $9.97 | $9.97 | 18,800 | — | — |
| 2006-06-23 | $9.74 | $9.74 | 3,000 | — | — |
| 2006-06-22 | $9.86 | $9.86 | 13,400 | — | — |
| 2006-06-21 | $9.86 | $9.86 | 20,200 | — | — |
| 2006-06-20 | $9.86 | $9.86 | 3,300 | — | — |
| 2006-06-19 | $9.84 | $9.84 | 5,700 | — | — |
| 2006-06-16 | $10.01 | $10.01 | 5,600 | — | — |
| 2006-06-15 | $10.08 | $10.08 | 3,600 | — | — |
| 2006-06-14 | $10.08 | $10.08 | 17,100 | — | — |
| 2006-06-13 | $10.01 | $10.01 | 4,400 | — | — |
| 2006-06-12 | $10.02 | $10.02 | 16,400 | — | — |
| 2006-06-09 | $9.91 | $9.91 | 19,000 | — | — |
| 2006-06-08 | $10.12 | $10.12 | 16,200 | — | — |
| 2006-06-07 | $10.02 | $10.02 | 9,800 | — | — |
| 2006-06-06 | $10.02 | $10.02 | 21,200 | — | — |
| 2006-06-05 | $10.05 | $10.05 | 14,600 | — | — |
| 2006-06-02 | $9.87 | $9.87 | 27,600 | — | — |
| 2006-06-01 | $9.95 | $9.95 | 24,500 | — | — |
| 2006-05-31 | $10.15 | $10.15 | 53,500 | — | — |
| 2006-05-30 | $10.09 | $10.09 | 15,100 | — | — |
| 2006-05-26 | $10.24 | $10.24 | 8,100 | — | — |
| 2006-05-25 | $10.25 | $10.25 | 21,000 | — | — |
| 2006-05-24 | $10.34 | $10.34 | 20,400 | — | — |
| 2006-05-23 | $10.42 | $10.42 | 22,600 | — | — |
| 2006-05-22 | $10.36 | $10.36 | 34,000 | — | — |
| 2006-05-19 | $10.18 | $10.18 | 24,700 | — | — |
| 2006-05-18 | $9.99 | $9.99 | 38,300 | — | — |
| 2006-05-17 | $9.87 | $9.87 | 24,000 | — | — |
| 2006-05-16 | $9.78 | $9.78 | 17,000 | — | — |
| 2006-05-15 | $10.19 | $10.19 | 76,600 | — | — |
| 2006-05-12 | $9.96 | $9.96 | 32,100 | — | — |
| 2006-05-11 | $10.26 | $10.26 | 36,700 | — | — |
| 2006-05-10 | $10.18 | $10.18 | 81,300 | — | — |
| 2006-05-09 | $9.70 | $9.70 | 24,800 | — | — |
| 2006-05-08 | $9.72 | $9.72 | 22,800 | — | — |
| 2006-05-05 | $9.84 | $9.84 | 24,300 | — | — |
| 2006-05-04 | $9.89 | $9.89 | 8,400 | — | — |
| 2006-05-03 | $9.89 | $9.89 | 15,800 | — | — |
| 2006-05-02 | $9.96 | $9.96 | 106,300 | — | — |
| 2006-05-01 | $9.93 | $9.93 | 326,500 | — | — |
| 2006-04-28 | $8.45 | $8.45 | 5,300 | — | — |
| 2006-04-27 | $8.43 | $8.43 | 3,100 | — | — |
| 2006-04-26 | $8.44 | $8.44 | 11,200 | — | — |
| 2006-04-25 | $8.35 | $8.35 | 24,800 | — | — |
| 2006-04-24 | $8.18 | $8.18 | 4,400 | — | — |
| 2006-04-21 | $8.15 | $8.15 | 8,500 | — | — |
| 2006-04-20 | $8.11 | $8.11 | 12,900 | — | — |
| 2006-04-19 | $8.05 | $8.05 | 38,000 | — | — |
| 2006-04-18 | $8.04 | $8.04 | 6,100 | — | — |
| 2006-04-17 | $8.05 | $8.05 | 10,200 | — | — |
| 2006-04-13 | $8.08 | $8.08 | 26,400 | — | — |
| 2006-04-12 | $8.05 | $8.05 | 5,700 | — | — |
| 2006-04-11 | $8.10 | $8.10 | 6,300 | — | — |
| 2006-04-10 | $8.17 | $8.17 | 5,100 | — | — |
| 2006-04-07 | $8.18 | $8.18 | 5,900 | — | — |
| 2006-04-06 | $8.20 | $8.20 | 8,900 | — | — |
| 2006-04-05 | $8.15 | $8.15 | 2,800 | — | — |
| 2006-04-04 | $8.00 | $8.00 | 5,400 | — | — |
| 2006-04-03 | $8.11 | $8.11 | 18,000 | — | — |
| 2006-03-31 | $8.14 | $8.14 | 4,200 | — | — |
| 2006-03-30 | $8.13 | $8.13 | 8,900 | — | — |
| 2006-03-29 | $8.09 | $8.09 | 4,400 | — | — |
| 2006-03-28 | $8.10 | $8.10 | 6,900 | — | — |
| 2006-03-27 | $8.00 | $8.00 | 27,000 | — | — |
| 2006-03-24 | $8.13 | $8.13 | 7,000 | — | — |
| 2006-03-23 | $8.12 | $8.12 | 3,900 | — | — |
| 2006-03-22 | $8.13 | $8.13 | 5,600 | — | — |
| 2006-03-21 | $8.13 | $8.13 | 5,600 | — | — |
| 2006-03-20 | $8.16 | $8.16 | 18,600 | — | — |
| 2006-03-17 | $8.20 | $8.20 | 5,900 | — | — |
| 2006-03-16 | $8.30 | $8.30 | 5,400 | — | — |
| 2006-03-15 | $8.38 | $8.38 | 7,500 | — | — |
| 2006-03-14 | $8.36 | $8.36 | 7,600 | — | — |
| 2006-03-13 | $8.25 | $8.25 | 6,000 | — | — |
| 2006-03-10 | $8.40 | $8.40 | 13,700 | — | — |
| 2006-03-09 | $8.35 | $8.35 | 19,000 | — | — |
| 2006-03-08 | $8.33 | $8.33 | 27,900 | — | — |
| 2006-03-07 | $8.44 | $8.44 | 14,700 | — | — |
| 2006-03-06 | $8.54 | $8.54 | 59,200 | — | — |
| 2006-03-03 | $8.25 | $8.25 | 4,000 | — | — |
| 2006-03-02 | $8.26 | $8.26 | 13,100 | — | — |
| 2006-03-01 | $8.36 | $8.36 | 17,500 | — | — |
| 2006-02-28 | $8.52 | $8.52 | 15,900 | — | — |
| 2006-02-27 | $8.51 | $8.51 | 30,900 | — | — |
| 2006-02-24 | $8.28 | $8.28 | 21,700 | — | — |
| 2006-02-23 | $8.28 | $8.28 | 73,700 | — | — |
| 2006-02-22 | $7.44 | $7.44 | 4,600 | — | — |
| 2006-02-21 | $7.54 | $7.54 | 16,800 | — | — |
| 2006-02-17 | $7.42 | $7.42 | 1,800 | — | — |
| 2006-02-16 | $7.42 | $7.42 | 2,700 | — | — |
| 2006-02-15 | $7.44 | $7.44 | 6,100 | — | — |
| 2006-02-14 | $7.44 | $7.44 | 3,000 | — | — |
| 2006-02-13 | $7.40 | $7.40 | 1,200 | — | — |
| 2006-02-10 | $7.38 | $7.38 | 7,700 | — | — |
| 2006-02-09 | $7.39 | $7.39 | 3,500 | — | — |
| 2006-02-08 | $7.37 | $7.37 | 7,700 | — | — |
| 2006-02-07 | $7.30 | $7.30 | 6,500 | — | — |
| 2006-02-06 | $7.26 | $7.26 | 4,500 | — | — |
| 2006-02-03 | $7.40 | $7.40 | 2,400 | — | — |
| 2006-02-02 | $7.42 | $7.42 | 7,500 | — | — |
| 2006-02-01 | $7.44 | $7.44 | 6,700 | — | — |
| 2006-01-31 | $7.50 | $7.50 | 12,500 | — | — |
| 2006-01-30 | $7.40 | $7.40 | 12,500 | — | — |
| 2006-01-27 | $7.34 | $7.34 | 34,800 | — | — |
| 2006-01-26 | $6.94 | $6.94 | 1,900 | — | — |
| 2006-01-25 | $6.93 | $6.93 | 1,000 | — | — |
| 2006-01-24 | $6.93 | $6.93 | 500 | — | — |
| 2006-01-23 | $6.97 | $6.97 | 3,300 | — | — |
| 2006-01-20 | $6.91 | $6.91 | 7,600 | — | — |
| 2006-01-19 | $6.92 | $6.92 | 13,700 | — | — |
| 2006-01-18 | $6.92 | $6.92 | 7,200 | — | — |
| 2006-01-17 | $6.92 | $6.92 | 25,500 | — | — |
| 2006-01-13 | $6.61 | $6.61 | 7,000 | — | — |
| 2006-01-12 | $6.50 | $6.50 | 6,200 | — | — |
| 2006-01-11 | $6.50 | $6.50 | 7,200 | — | — |
| 2006-01-10 | $6.41 | $6.41 | 2,600 | — | — |
| 2006-01-09 | $6.34 | $6.34 | 52,400 | — | — |
| 2006-01-06 | $6.44 | $6.44 | 16,500 | — | — |
| 2006-01-05 | $6.37 | $6.37 | 17,400 | — | — |
| 2006-01-04 | $6.48 | $6.48 | 4,700 | — | — |
| 2006-01-03 | $6.37 | $6.37 | 2,500 | — | — |