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
- 2001-06-29 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 | $8.10 | $8.10 | 56,100 | — | — |
| 2006-12-28 | $8.20 | $8.20 | 78,700 | — | — |
| 2006-12-27 | $8.25 | $8.25 | 103,900 | — | — |
| 2006-12-26 | $8.01 | $8.01 | 76,600 | — | — |
| 2006-12-22 | $8.20 | $8.20 | 66,200 | — | — |
| 2006-12-21 | $8.22 | $8.22 | 101,200 | — | — |
| 2006-12-20 | $8.29 | $8.29 | 147,100 | — | — |
| 2006-12-19 | $8.18 | $8.18 | 121,100 | — | — |
| 2006-12-18 | $8.44 | $8.44 | 82,200 | — | — |
| 2006-12-15 | $8.42 | $8.42 | 129,800 | — | — |
| 2006-12-14 | $8.47 | $8.47 | 111,500 | — | — |
| 2006-12-13 | $8.45 | $8.45 | 88,100 | — | — |
| 2006-12-12 | $8.47 | $8.47 | 223,200 | — | — |
| 2006-12-11 | $8.45 | $8.45 | 106,800 | — | — |
| 2006-12-08 | $8.48 | $8.48 | 154,700 | — | — |
| 2006-12-07 | $8.60 | $8.60 | 165,100 | — | — |
| 2006-12-06 | $8.72 | $8.72 | 192,800 | — | — |
| 2006-12-05 | $9.06 | $9.06 | 456,700 | — | — |
| 2006-12-04 | $8.42 | $8.42 | 139,700 | — | — |
| 2006-12-01 | $8.45 | $8.45 | 193,100 | — | — |
| 2006-11-30 | $8.58 | $8.58 | 309,400 | — | — |
| 2006-11-29 | $7.87 | $7.87 | 109,600 | — | — |
| 2006-11-28 | $7.89 | $7.89 | 148,900 | — | — |
| 2006-11-27 | $7.91 | $7.91 | 219,800 | — | — |
| 2006-11-24 | $7.61 | $7.61 | 113,400 | — | — |
| 2006-11-22 | $7.45 | $7.45 | 123,100 | — | — |
| 2006-11-21 | $7.42 | $7.42 | 117,000 | — | — |
| 2006-11-20 | $7.36 | $7.36 | 137,800 | — | — |
| 2006-11-17 | $7.32 | $7.32 | 151,900 | — | — |
| 2006-11-16 | $7.53 | $7.53 | 241,400 | — | — |
| 2006-11-15 | $7.37 | $7.37 | 169,100 | — | — |
| 2006-11-14 | $7.10 | $7.10 | 93,600 | — | — |
| 2006-11-13 | $7.10 | $7.10 | 138,400 | — | — |
| 2006-11-10 | $7.14 | $7.14 | 313,500 | — | — |
| 2006-11-09 | $6.77 | $6.77 | 232,500 | — | — |
| 2006-11-08 | $6.66 | $6.66 | 133,400 | — | — |
| 2006-11-07 | $6.55 | $6.55 | 163,400 | — | — |
| 2006-11-06 | $6.81 | $6.81 | 112,700 | — | — |
| 2006-11-03 | $6.77 | $6.77 | 200,300 | — | — |
| 2006-11-02 | $6.45 | $6.45 | 307,600 | — | — |
| 2006-11-01 | $6.15 | $6.15 | 253,300 | — | — |
| 2006-10-31 | $6.34 | $6.34 | 111,700 | — | — |
| 2006-10-30 | $6.38 | $6.38 | 172,000 | — | — |
| 2006-10-27 | $6.41 | $6.41 | 46,400 | — | — |
| 2006-10-26 | $6.45 | $6.45 | 57,000 | — | — |
| 2006-10-25 | $6.42 | $6.42 | 60,000 | — | — |
| 2006-10-24 | $6.37 | $6.37 | 53,100 | — | — |
| 2006-10-23 | $6.48 | $6.48 | 61,400 | — | — |
| 2006-10-20 | $6.47 | $6.47 | 85,700 | — | — |
| 2006-10-19 | $6.55 | $6.55 | 124,500 | — | — |
| 2006-10-18 | $6.31 | $6.31 | 68,200 | — | — |
| 2006-10-17 | $6.28 | $6.28 | 58,600 | — | — |
| 2006-10-16 | $6.38 | $6.38 | 48,200 | — | — |
| 2006-10-13 | $6.35 | $6.35 | 151,900 | — | — |
| 2006-10-12 | $6.26 | $6.26 | 136,000 | — | — |
| 2006-10-11 | $6.13 | $6.13 | 50,300 | — | — |
| 2006-10-10 | $6.03 | $6.03 | 55,500 | — | — |
| 2006-10-09 | $6.10 | $6.10 | 58,100 | — | — |
| 2006-10-06 | $6.14 | $6.14 | 69,700 | — | — |
| 2006-10-05 | $6.24 | $6.24 | 217,500 | — | — |
| 2006-10-04 | $5.69 | $5.69 | 248,900 | — | — |
| 2006-10-03 | $5.80 | $5.80 | 282,700 | — | — |
| 2006-10-02 | $6.35 | $6.35 | 132,100 | — | — |
| 2006-09-29 | $6.61 | $6.61 | 96,000 | — | — |
| 2006-09-28 | $6.56 | $6.56 | 138,300 | — | — |
| 2006-09-27 | $6.55 | $6.55 | 138,700 | — | — |
| 2006-09-26 | $6.25 | $6.25 | 150,600 | — | — |
| 2006-09-25 | $5.96 | $5.96 | 400,900 | — | — |
| 2006-09-22 | $6.37 | $6.37 | 128,500 | — | — |
| 2006-09-21 | $6.50 | $6.50 | 183,100 | — | — |
| 2006-09-20 | $6.54 | $6.54 | 163,900 | — | — |
| 2006-09-19 | $6.89 | $6.89 | 138,300 | — | — |
| 2006-09-18 | $7.07 | $7.07 | 103,000 | — | — |
| 2006-09-15 | $6.89 | $6.89 | 297,800 | — | — |
| 2006-09-14 | $6.80 | $6.80 | 197,100 | — | — |
| 2006-09-13 | $7.05 | $7.05 | 161,200 | — | — |
| 2006-09-12 | $6.99 | $6.99 | 419,400 | — | — |
| 2006-09-11 | $7.14 | $7.14 | 445,400 | — | — |
| 2006-09-08 | $7.81 | $7.81 | 142,800 | — | — |
| 2006-09-07 | $8.09 | $8.09 | 164,700 | — | — |
| 2006-09-06 | $8.39 | $8.39 | 118,700 | — | — |
| 2006-09-05 | $8.54 | $8.54 | 177,500 | — | — |
| 2006-09-01 | $8.50 | $8.50 | 152,800 | — | — |
| 2006-08-31 | $8.29 | $8.29 | 129,400 | — | — |
| 2006-08-30 | $8.00 | $8.00 | 93,600 | — | — |
| 2006-08-29 | $8.03 | $8.03 | 100,600 | — | — |
| 2006-08-28 | $7.96 | $7.96 | 107,400 | — | — |
| 2006-08-25 | $8.06 | $8.06 | 99,700 | — | — |
| 2006-08-24 | $8.13 | $8.13 | 75,900 | — | — |
| 2006-08-23 | $8.16 | $8.16 | 94,500 | — | — |
| 2006-08-22 | $8.34 | $8.34 | 118,000 | — | — |
| 2006-08-21 | $8.20 | $8.20 | 175,600 | — | — |
| 2006-08-18 | $7.95 | $7.95 | 115,700 | — | — |
| 2006-08-17 | $8.02 | $8.02 | 198,700 | — | — |
| 2006-08-16 | $8.03 | $8.03 | 153,100 | — | — |
| 2006-08-15 | $7.63 | $7.63 | 134,000 | — | — |
| 2006-08-14 | $7.72 | $7.72 | 75,700 | — | — |
| 2006-08-11 | $7.97 | $7.97 | 78,200 | — | — |
| 2006-08-10 | $8.02 | $8.02 | 84,800 | — | — |
| 2006-08-09 | $8.24 | $8.24 | 100,300 | — | — |
| 2006-08-08 | $8.09 | $8.09 | 151,900 | — | — |
| 2006-08-07 | $8.28 | $8.28 | 52,800 | — | — |
| 2006-08-04 | $8.29 | $8.29 | 74,000 | — | — |
| 2006-08-03 | $8.42 | $8.42 | 54,800 | — | — |
| 2006-08-02 | $8.49 | $8.49 | 136,300 | — | — |
| 2006-08-01 | $8.25 | $8.25 | 105,400 | — | — |
| 2006-07-31 | $8.05 | $8.05 | 82,400 | — | — |
| 2006-07-28 | $8.00 | $8.00 | 186,400 | — | — |
| 2006-07-27 | $7.87 | $7.87 | 177,100 | — | — |
| 2006-07-26 | $7.93 | $7.93 | 165,300 | — | — |
| 2006-07-25 | $7.85 | $7.85 | 190,800 | — | — |
| 2006-07-24 | $7.64 | $7.64 | 349,100 | — | — |
| 2006-07-21 | $7.55 | $7.55 | 239,200 | — | — |
| 2006-07-20 | $8.06 | $8.06 | 62,400 | — | — |
| 2006-07-19 | $8.30 | $8.30 | 120,000 | — | — |
| 2006-07-18 | $8.10 | $8.10 | 165,900 | — | — |
| 2006-07-17 | $8.26 | $8.26 | 51,600 | — | — |
| 2006-07-14 | $8.45 | $8.45 | 126,000 | — | — |
| 2006-07-13 | $8.37 | $8.37 | 206,000 | — | — |
| 2006-07-12 | $8.29 | $8.29 | 244,500 | — | — |
| 2006-07-11 | $8.26 | $8.26 | 303,700 | — | — |
| 2006-07-10 | $8.27 | $8.27 | 220,100 | — | — |
| 2006-07-07 | $8.75 | $8.75 | 93,800 | — | — |
| 2006-07-06 | $8.80 | $8.80 | 98,700 | — | — |
| 2006-07-05 | $8.87 | $8.87 | 131,400 | — | — |
| 2006-07-03 | $8.89 | $8.89 | 132,500 | — | — |
| 2006-06-30 | $8.79 | $8.79 | 442,000 | — | — |
| 2006-06-29 | $8.92 | $8.92 | 156,600 | — | — |
| 2006-06-28 | $8.64 | $8.64 | 247,500 | — | — |
| 2006-06-27 | $8.75 | $8.75 | 311,900 | — | — |
| 2006-06-26 | $8.87 | $8.87 | 257,200 | — | — |
| 2006-06-23 | $8.86 | $8.86 | 133,900 | — | — |
| 2006-06-22 | $8.85 | $8.85 | 95,800 | — | — |
| 2006-06-21 | $9.00 | $9.00 | 195,000 | — | — |
| 2006-06-20 | $8.94 | $8.94 | 235,300 | — | — |
| 2006-06-19 | $8.98 | $8.98 | 223,800 | — | — |
| 2006-06-16 | $9.18 | $9.18 | 576,300 | — | — |
| 2006-06-15 | $8.64 | $8.64 | 449,900 | — | — |
| 2006-06-14 | $7.89 | $7.89 | 224,600 | — | — |
| 2006-06-13 | $7.79 | $7.79 | 428,100 | — | — |
| 2006-06-12 | $8.19 | $8.19 | 297,700 | — | — |
| 2006-06-09 | $8.45 | $8.45 | 253,900 | — | — |
| 2006-06-08 | $8.06 | $8.06 | 320,000 | — | — |
| 2006-06-07 | $8.15 | $8.15 | 238,300 | — | — |
| 2006-06-06 | $7.90 | $7.90 | 227,600 | — | — |
| 2006-06-05 | $8.02 | $8.02 | 97,300 | — | — |
| 2006-06-02 | $8.33 | $8.33 | 100,500 | — | — |
| 2006-06-01 | $8.15 | $8.15 | 178,800 | — | — |
| 2006-05-31 | $7.95 | $7.95 | 112,500 | — | — |
| 2006-05-30 | $8.11 | $8.11 | 220,800 | — | — |
| 2006-05-26 | $8.28 | $8.28 | 142,300 | — | — |
| 2006-05-25 | $7.93 | $7.93 | 218,700 | — | — |
| 2006-05-24 | $7.55 | $7.55 | 209,700 | — | — |
| 2006-05-23 | $7.69 | $7.69 | 320,500 | — | — |
| 2006-05-22 | $7.02 | $7.02 | 152,000 | — | — |
| 2006-05-19 | $7.13 | $7.13 | 433,200 | — | — |
| 2006-05-18 | $6.98 | $6.98 | 233,800 | — | — |
| 2006-05-17 | $7.42 | $7.42 | 342,300 | — | — |
| 2006-05-16 | $7.59 | $7.59 | 254,800 | — | — |
| 2006-05-15 | $7.42 | $7.42 | 556,100 | — | — |
| 2006-05-12 | $8.16 | $8.16 | 385,700 | — | — |
| 2006-05-11 | $8.54 | $8.54 | 355,100 | — | — |
| 2006-05-10 | $8.40 | $8.40 | 242,100 | — | — |
| 2006-05-09 | $8.54 | $8.54 | 312,800 | — | — |
| 2006-05-08 | $8.50 | $8.50 | 284,900 | — | — |
| 2006-05-05 | $8.23 | $8.23 | 562,600 | — | — |
| 2006-05-04 | $7.94 | $7.94 | 225,400 | — | — |
| 2006-05-03 | $7.63 | $7.63 | 352,400 | — | — |
| 2006-05-02 | $7.83 | $7.83 | 358,800 | — | — |
| 2006-05-01 | $7.83 | $7.83 | 566,700 | — | — |
| 2006-04-28 | $7.66 | $7.66 | 431,000 | — | — |
| 2006-04-27 | $7.14 | $7.14 | 267,000 | — | — |
| 2006-04-26 | $7.35 | $7.35 | 347,600 | — | — |
| 2006-04-25 | $7.65 | $7.65 | 469,000 | — | — |
| 2006-04-24 | $7.15 | $7.15 | 497,400 | — | — |
| 2006-04-21 | $6.84 | $6.84 | 357,400 | — | — |
| 2006-04-20 | $6.36 | $6.36 | 245,700 | — | — |
| 2006-04-19 | $6.57 | $6.57 | 282,300 | — | — |
| 2006-04-18 | $6.48 | $6.48 | 299,500 | — | — |
| 2006-04-17 | $6.47 | $6.47 | 213,400 | — | — |
| 2006-04-13 | $6.50 | $6.50 | 94,500 | — | — |
| 2006-04-12 | $6.46 | $6.46 | 138,000 | — | — |
| 2006-04-11 | $6.45 | $6.45 | 176,700 | — | — |
| 2006-04-10 | $6.35 | $6.35 | 163,300 | — | — |
| 2006-04-07 | $6.45 | $6.45 | 158,900 | — | — |
| 2006-04-06 | $6.58 | $6.58 | 188,100 | — | — |
| 2006-04-05 | $6.48 | $6.48 | 89,400 | — | — |
| 2006-04-04 | $6.51 | $6.51 | 129,100 | — | — |
| 2006-04-03 | $6.52 | $6.52 | 115,500 | — | — |
| 2006-03-31 | $6.45 | $6.45 | 108,200 | — | — |
| 2006-03-30 | $6.45 | $6.45 | 159,400 | — | — |
| 2006-03-29 | $6.27 | $6.27 | 128,800 | — | — |
| 2006-03-28 | $6.02 | $6.02 | 233,200 | — | — |
| 2006-03-27 | $6.20 | $6.20 | 292,500 | — | — |
| 2006-03-24 | $6.06 | $6.06 | 243,700 | — | — |
| 2006-03-23 | $5.73 | $5.73 | 340,000 | — | — |
| 2006-03-22 | $5.63 | $5.63 | 117,800 | — | — |
| 2006-03-21 | $5.64 | $5.64 | 272,900 | — | — |
| 2006-03-20 | $5.70 | $5.70 | 117,000 | — | — |
| 2006-03-17 | $5.69 | $5.69 | 136,000 | — | — |
| 2006-03-16 | $5.66 | $5.66 | 114,400 | — | — |
| 2006-03-15 | $5.73 | $5.73 | 117,100 | — | — |
| 2006-03-14 | $5.63 | $5.63 | 90,000 | — | — |
| 2006-03-13 | $5.67 | $5.67 | 118,500 | — | — |
| 2006-03-10 | $5.50 | $5.50 | 216,500 | — | — |
| 2006-03-09 | $5.49 | $5.49 | 275,000 | — | — |
| 2006-03-08 | $5.59 | $5.59 | 330,300 | — | — |
| 2006-03-07 | $5.66 | $5.66 | 232,200 | — | — |
| 2006-03-06 | $5.84 | $5.84 | 346,200 | — | — |
| 2006-03-03 | $6.12 | $6.12 | 132,900 | — | — |
| 2006-03-02 | $6.20 | $6.20 | 266,400 | — | — |
| 2006-03-01 | $6.00 | $6.00 | 236,800 | — | — |
| 2006-02-28 | $6.00 | $6.00 | 162,700 | — | — |
| 2006-02-27 | $5.99 | $5.99 | 249,700 | — | — |
| 2006-02-24 | $6.08 | $6.08 | 172,100 | — | — |
| 2006-02-23 | $5.92 | $5.92 | 240,700 | — | — |
| 2006-02-22 | $6.11 | $6.11 | 178,000 | — | — |
| 2006-02-21 | $6.18 | $6.18 | 387,500 | — | — |
| 2006-02-17 | $5.98 | $5.98 | 305,300 | — | — |
| 2006-02-16 | $5.65 | $5.65 | 116,500 | — | — |
| 2006-02-15 | $5.53 | $5.53 | 243,400 | — | — |
| 2006-02-14 | $5.70 | $5.70 | 192,200 | — | — |
| 2006-02-13 | $5.54 | $5.54 | 381,200 | — | — |
| 2006-02-10 | $5.84 | $5.84 | 487,000 | — | — |
| 2006-02-09 | $6.07 | $6.07 | 477,700 | — | — |
| 2006-02-08 | $6.15 | $6.15 | 519,200 | — | — |
| 2006-02-07 | $6.38 | $6.38 | 377,600 | — | — |
| 2006-02-06 | $6.77 | $6.77 | 191,800 | — | — |
| 2006-02-03 | $6.74 | $6.74 | 322,900 | — | — |
| 2006-02-02 | $6.66 | $6.66 | 217,700 | — | — |
| 2006-02-01 | $6.95 | $6.95 | 283,900 | — | — |
| 2006-01-31 | $6.97 | $6.97 | 380,500 | — | — |
| 2006-01-30 | $7.17 | $7.17 | 489,600 | — | — |
| 2006-01-27 | $6.94 | $6.94 | 432,400 | — | — |
| 2006-01-26 | $6.51 | $6.51 | 208,700 | — | — |
| 2006-01-25 | $6.50 | $6.50 | 292,700 | — | — |
| 2006-01-24 | $6.55 | $6.55 | 435,600 | — | — |
| 2006-01-23 | $6.35 | $6.35 | 201,600 | — | — |
| 2006-01-20 | $6.13 | $6.13 | 389,600 | — | — |
| 2006-01-19 | $5.97 | $5.97 | 275,700 | — | — |
| 2006-01-18 | $5.57 | $5.57 | 243,300 | — | — |
| 2006-01-17 | $5.89 | $5.89 | 250,900 | — | — |
| 2006-01-13 | $5.71 | $5.71 | 368,400 | — | — |
| 2006-01-12 | $5.89 | $5.89 | 148,900 | — | — |
| 2006-01-11 | $6.00 | $6.00 | 316,900 | — | — |
| 2006-01-10 | $5.90 | $5.90 | 358,700 | — | — |
| 2006-01-09 | $5.88 | $5.88 | 574,300 | — | — |
| 2006-01-06 | $6.00 | $6.00 | 335,300 | — | — |
| 2006-01-05 | $5.45 | $5.45 | 329,700 | — | — |
| 2006-01-04 | $5.45 | $5.45 | 345,600 | — | — |
| 2006-01-03 | $5.24 | $5.24 | 355,000 | — | — |