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
- 1999-08-12 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 | $8.30 | $8.30 | 121,200 | — | — |
| 2006-12-28 | $8.30 | $8.30 | 127,700 | — | — |
| 2006-12-27 | $8.31 | $8.31 | 110,000 | — | — |
| 2006-12-26 | $8.35 | $8.35 | 76,300 | — | — |
| 2006-12-22 | $8.27 | $8.27 | 30,300 | — | — |
| 2006-12-21 | $8.25 | $8.25 | 34,600 | — | — |
| 2006-12-20 | $8.40 | $8.40 | 133,100 | — | — |
| 2006-12-19 | $8.22 | $8.22 | 346,900 | — | — |
| 2006-12-18 | $8.30 | $8.30 | 76,400 | — | — |
| 2006-12-15 | $8.67 | $8.67 | 122,100 | — | — |
| 2006-12-14 | $8.65 | $8.65 | 196,700 | — | — |
| 2006-12-13 | $9.07 | $9.07 | 183,800 | — | — |
| 2006-12-12 | $8.80 | $8.80 | 113,900 | — | — |
| 2006-12-11 | $8.85 | $8.85 | 113,800 | — | — |
| 2006-12-08 | $8.50 | $8.50 | 117,400 | — | — |
| 2006-12-07 | $8.30 | $8.30 | 340,500 | — | — |
| 2006-12-06 | $8.14 | $8.14 | 389,400 | — | — |
| 2006-12-05 | $8.01 | $8.01 | 122,400 | — | — |
| 2006-12-04 | $7.99 | $7.99 | 56,200 | — | — |
| 2006-12-01 | $7.92 | $7.92 | 108,900 | — | — |
| 2006-11-30 | $7.81 | $7.81 | 157,600 | — | — |
| 2006-11-29 | $7.86 | $7.86 | 97,400 | — | — |
| 2006-11-28 | $7.76 | $7.76 | 110,900 | — | — |
| 2006-11-27 | $7.90 | $7.90 | 144,800 | — | — |
| 2006-11-24 | $8.07 | $8.07 | 11,200 | — | — |
| 2006-11-22 | $8.11 | $8.11 | 49,600 | — | — |
| 2006-11-21 | $8.26 | $8.26 | 45,400 | — | — |
| 2006-11-20 | $8.28 | $8.28 | 48,000 | — | — |
| 2006-11-17 | $8.11 | $8.11 | 32,600 | — | — |
| 2006-11-16 | $8.35 | $8.35 | 73,900 | — | — |
| 2006-11-15 | $8.35 | $8.35 | 130,700 | — | — |
| 2006-11-14 | $8.45 | $8.45 | 80,200 | — | — |
| 2006-11-13 | $8.45 | $8.45 | 108,800 | — | — |
| 2006-11-10 | $8.09 | $8.09 | 104,000 | — | — |
| 2006-11-09 | $8.06 | $8.06 | 74,600 | — | — |
| 2006-11-08 | $8.23 | $8.23 | 53,600 | — | — |
| 2006-11-07 | $7.90 | $7.90 | 66,900 | — | — |
| 2006-11-06 | $8.15 | $8.15 | 65,600 | — | — |
| 2006-11-03 | $8.15 | $8.15 | 117,600 | — | — |
| 2006-11-02 | $7.91 | $7.91 | 77,500 | — | — |
| 2006-11-01 | $7.49 | $7.49 | 84,700 | — | — |
| 2006-10-31 | $8.09 | $8.09 | 83,100 | — | — |
| 2006-10-30 | $8.01 | $8.01 | 72,600 | — | — |
| 2006-10-27 | $7.84 | $7.84 | 90,000 | — | — |
| 2006-10-26 | $8.23 | $8.23 | 131,400 | — | — |
| 2006-10-25 | $7.42 | $7.42 | 38,000 | — | — |
| 2006-10-24 | $7.37 | $7.37 | 51,800 | — | — |
| 2006-10-23 | $7.69 | $7.69 | 39,600 | — | — |
| 2006-10-20 | $7.56 | $7.56 | 41,400 | — | — |
| 2006-10-19 | $7.74 | $7.74 | 60,100 | — | — |
| 2006-10-18 | $7.75 | $7.75 | 43,800 | — | — |
| 2006-10-17 | $7.99 | $7.99 | 117,000 | — | — |
| 2006-10-16 | $8.15 | $8.15 | 179,600 | — | — |
| 2006-10-13 | $7.44 | $7.44 | 57,700 | — | — |
| 2006-10-12 | $7.46 | $7.46 | 98,200 | — | — |
| 2006-10-11 | $7.24 | $7.24 | 63,500 | — | — |
| 2006-10-10 | $7.07 | $7.07 | 17,000 | — | — |
| 2006-10-09 | $7.16 | $7.16 | 22,600 | — | — |
| 2006-10-06 | $7.29 | $7.29 | 15,900 | — | — |
| 2006-10-05 | $7.29 | $7.29 | 35,400 | — | — |
| 2006-10-04 | $7.25 | $7.25 | 52,600 | — | — |
| 2006-10-03 | $6.72 | $6.72 | 61,300 | — | — |
| 2006-10-02 | $6.68 | $6.68 | 31,500 | — | — |
| 2006-09-29 | $6.49 | $6.49 | 146,800 | — | — |
| 2006-09-28 | $7.00 | $7.00 | 70,400 | — | — |
| 2006-09-27 | $7.18 | $7.18 | 32,600 | — | — |
| 2006-09-26 | $7.22 | $7.22 | 23,200 | — | — |
| 2006-09-25 | $7.05 | $7.05 | 31,000 | — | — |
| 2006-09-22 | $6.75 | $6.75 | 38,900 | — | — |
| 2006-09-21 | $7.03 | $7.03 | 25,600 | — | — |
| 2006-09-20 | $7.17 | $7.17 | 48,000 | — | — |
| 2006-09-19 | $7.05 | $7.05 | 26,100 | — | — |
| 2006-09-18 | $6.96 | $6.96 | 66,200 | — | — |
| 2006-09-15 | $7.20 | $7.20 | 121,700 | — | — |
| 2006-09-14 | $7.19 | $7.19 | 26,100 | — | — |
| 2006-09-13 | $7.25 | $7.25 | 23,700 | — | — |
| 2006-09-12 | $7.25 | $7.25 | 32,300 | — | — |
| 2006-09-11 | $6.87 | $6.87 | 18,000 | — | — |
| 2006-09-08 | $6.77 | $6.77 | 59,400 | — | — |
| 2006-09-07 | $6.83 | $6.83 | 27,100 | — | — |
| 2006-09-06 | $7.05 | $7.05 | 31,700 | — | — |
| 2006-09-05 | $7.29 | $7.29 | 29,700 | — | — |
| 2006-09-01 | $7.21 | $7.21 | 46,700 | — | — |
| 2006-08-31 | $7.07 | $7.07 | 79,900 | — | — |
| 2006-08-30 | $7.24 | $7.24 | 69,900 | — | — |
| 2006-08-29 | $7.55 | $7.55 | 60,600 | — | — |
| 2006-08-28 | $7.33 | $7.33 | 58,300 | — | — |
| 2006-08-25 | $7.14 | $7.14 | 32,100 | — | — |
| 2006-08-24 | $6.99 | $6.99 | 35,800 | — | — |
| 2006-08-23 | $7.05 | $7.05 | 87,700 | — | — |
| 2006-08-22 | $7.28 | $7.28 | 59,000 | — | — |
| 2006-08-21 | $7.21 | $7.21 | 57,900 | — | — |
| 2006-08-18 | $7.73 | $7.73 | 78,100 | — | — |
| 2006-08-17 | $7.35 | $7.35 | 131,500 | — | — |
| 2006-08-16 | $6.72 | $6.72 | 95,100 | — | — |
| 2006-08-15 | $6.50 | $6.50 | 144,600 | — | — |
| 2006-08-14 | $6.40 | $6.40 | 106,900 | — | — |
| 2006-08-11 | $6.23 | $6.23 | 118,800 | — | — |
| 2006-08-10 | $6.26 | $6.26 | 137,100 | — | — |
| 2006-08-09 | $6.31 | $6.31 | 163,000 | — | — |
| 2006-08-08 | $6.23 | $6.23 | 46,700 | — | — |
| 2006-08-07 | $6.50 | $6.50 | 95,500 | — | — |
| 2006-08-04 | $6.51 | $6.51 | 111,400 | — | — |
| 2006-08-03 | $6.58 | $6.58 | 140,200 | — | — |
| 2006-08-02 | $6.45 | $6.45 | 102,500 | — | — |
| 2006-08-01 | $6.11 | $6.11 | 96,800 | — | — |
| 2006-07-31 | $6.43 | $6.43 | 80,000 | — | — |
| 2006-07-28 | $6.65 | $6.65 | 56,700 | — | — |
| 2006-07-27 | $6.62 | $6.62 | 85,100 | — | — |
| 2006-07-26 | $6.37 | $6.37 | 90,100 | — | — |
| 2006-07-25 | $6.40 | $6.40 | 196,800 | — | — |
| 2006-07-24 | $5.97 | $5.97 | 345,700 | — | — |
| 2006-07-21 | $5.86 | $5.86 | 119,800 | — | — |
| 2006-07-20 | $6.30 | $6.30 | 60,300 | — | — |
| 2006-07-19 | $6.44 | $6.44 | 85,600 | — | — |
| 2006-07-18 | $6.26 | $6.26 | 68,600 | — | — |
| 2006-07-17 | $5.86 | $5.86 | 48,500 | — | — |
| 2006-07-14 | $6.14 | $6.14 | 82,700 | — | — |
| 2006-07-13 | $6.45 | $6.45 | 91,900 | — | — |
| 2006-07-12 | $6.34 | $6.34 | 128,800 | — | — |
| 2006-07-11 | $6.41 | $6.41 | 75,000 | — | — |
| 2006-07-10 | $6.08 | $6.08 | 106,900 | — | — |
| 2006-07-07 | $6.15 | $6.15 | 207,500 | — | — |
| 2006-07-06 | $6.09 | $6.09 | 1,029,100 | — | — |
| 2006-07-05 | $8.64 | $8.64 | 77,700 | — | — |
| 2006-07-03 | $8.75 | $8.75 | 31,800 | — | — |
| 2006-06-30 | $8.92 | $8.92 | 330,100 | — | — |
| 2006-06-29 | $8.60 | $8.60 | 117,700 | — | — |
| 2006-06-28 | $8.13 | $8.13 | 24,100 | — | — |
| 2006-06-27 | $8.08 | $8.08 | 34,500 | — | — |
| 2006-06-26 | $8.27 | $8.27 | 51,300 | — | — |
| 2006-06-23 | $8.16 | $8.16 | 54,500 | — | — |
| 2006-06-22 | $8.23 | $8.23 | 51,500 | — | — |
| 2006-06-21 | $8.18 | $8.18 | 53,500 | — | — |
| 2006-06-20 | $7.99 | $7.99 | 43,000 | — | — |
| 2006-06-19 | $8.15 | $8.15 | 58,400 | — | — |
| 2006-06-16 | $8.22 | $8.22 | 336,000 | — | — |
| 2006-06-15 | $8.52 | $8.52 | 92,900 | — | — |
| 2006-06-14 | $8.17 | $8.17 | 79,800 | — | — |
| 2006-06-13 | $8.02 | $8.02 | 119,500 | — | — |
| 2006-06-12 | $7.87 | $7.87 | 80,200 | — | — |
| 2006-06-09 | $8.06 | $8.06 | 117,800 | — | — |
| 2006-06-08 | $8.43 | $8.43 | 153,400 | — | — |
| 2006-06-07 | $8.00 | $8.00 | 118,100 | — | — |
| 2006-06-06 | $8.33 | $8.33 | 225,300 | — | — |
| 2006-06-05 | $7.91 | $7.91 | 378,300 | — | — |
| 2006-06-02 | $8.63 | $8.63 | 960,300 | — | — |
| 2006-06-01 | $8.15 | $8.15 | 143,100 | — | — |
| 2006-05-31 | $7.97 | $7.97 | 93,800 | — | — |
| 2006-05-30 | $7.64 | $7.64 | 79,000 | — | — |
| 2006-05-26 | $7.99 | $7.99 | 64,000 | — | — |
| 2006-05-25 | $7.86 | $7.86 | 82,900 | — | — |
| 2006-05-24 | $7.87 | $7.87 | 124,800 | — | — |
| 2006-05-23 | $7.95 | $7.95 | 110,700 | — | — |
| 2006-05-22 | $8.06 | $8.06 | 85,400 | — | — |
| 2006-05-19 | $8.24 | $8.24 | 81,700 | — | — |
| 2006-05-18 | $8.13 | $8.13 | 77,400 | — | — |
| 2006-05-17 | $8.16 | $8.16 | 92,700 | — | — |
| 2006-05-16 | $8.50 | $8.50 | 106,900 | — | — |
| 2006-05-15 | $8.63 | $8.63 | 114,200 | — | — |
| 2006-05-12 | $8.75 | $8.75 | 127,900 | — | — |
| 2006-05-11 | $8.93 | $8.93 | 138,600 | — | — |
| 2006-05-10 | $8.94 | $8.94 | 74,100 | — | — |
| 2006-05-09 | $8.89 | $8.89 | 73,400 | — | — |
| 2006-05-08 | $8.85 | $8.85 | 226,800 | — | — |
| 2006-05-05 | $9.17 | $9.17 | 123,700 | — | — |
| 2006-05-04 | $8.98 | $8.98 | 147,200 | — | — |
| 2006-05-03 | $9.02 | $9.02 | 148,200 | — | — |
| 2006-05-02 | $8.85 | $8.85 | 119,100 | — | — |
| 2006-05-01 | $8.76 | $8.76 | 167,400 | — | — |
| 2006-04-28 | $9.60 | $9.60 | 162,300 | — | — |
| 2006-04-27 | $9.38 | $9.38 | 127,800 | — | — |
| 2006-04-26 | $9.23 | $9.23 | 58,200 | — | — |
| 2006-04-25 | $8.97 | $8.97 | 80,200 | — | — |
| 2006-04-24 | $8.96 | $8.96 | 97,300 | — | — |
| 2006-04-21 | $9.12 | $9.12 | 91,600 | — | — |
| 2006-04-20 | $9.12 | $9.12 | 88,100 | — | — |
| 2006-04-19 | $9.21 | $9.21 | 121,300 | — | — |
| 2006-04-18 | $9.20 | $9.20 | 410,900 | — | — |
| 2006-04-17 | $8.88 | $8.88 | 81,900 | — | — |
| 2006-04-13 | $8.99 | $8.99 | 352,800 | — | — |
| 2006-04-12 | $8.64 | $8.64 | 31,700 | — | — |
| 2006-04-11 | $8.55 | $8.55 | 52,200 | — | — |
| 2006-04-10 | $8.60 | $8.60 | 114,100 | — | — |
| 2006-04-07 | $8.38 | $8.38 | 181,000 | — | — |
| 2006-04-06 | $8.83 | $8.83 | 30,900 | — | — |
| 2006-04-05 | $9.00 | $9.00 | 84,300 | — | — |
| 2006-04-04 | $9.20 | $9.20 | 54,100 | — | — |
| 2006-04-03 | $8.99 | $8.99 | 94,400 | — | — |
| 2006-03-31 | $9.10 | $9.10 | 117,100 | — | — |
| 2006-03-30 | $8.80 | $8.80 | 110,500 | — | — |
| 2006-03-29 | $9.36 | $9.36 | 139,700 | — | — |
| 2006-03-28 | $8.86 | $8.86 | 176,800 | — | — |
| 2006-03-27 | $8.86 | $8.86 | 204,200 | — | — |
| 2006-03-24 | $8.93 | $8.93 | 119,700 | — | — |
| 2006-03-23 | $8.45 | $8.45 | 77,900 | — | — |
| 2006-03-22 | $8.41 | $8.41 | 77,300 | — | — |
| 2006-03-21 | $8.03 | $8.03 | 83,700 | — | — |
| 2006-03-20 | $8.08 | $8.08 | 111,200 | — | — |
| 2006-03-17 | $7.87 | $7.87 | 224,300 | — | — |
| 2006-03-16 | $7.70 | $7.70 | 113,800 | — | — |
| 2006-03-15 | $7.30 | $7.30 | 56,400 | — | — |
| 2006-03-14 | $7.15 | $7.15 | 23,300 | — | — |
| 2006-03-13 | $7.06 | $7.06 | 71,600 | — | — |
| 2006-03-10 | $7.10 | $7.10 | 162,200 | — | — |
| 2006-03-09 | $6.70 | $6.70 | 63,900 | — | — |
| 2006-03-08 | $6.74 | $6.74 | 87,600 | — | — |
| 2006-03-07 | $6.63 | $6.63 | 50,400 | — | — |
| 2006-03-06 | $6.57 | $6.57 | 66,600 | — | — |
| 2006-03-03 | $6.58 | $6.58 | 39,900 | — | — |
| 2006-03-02 | $6.76 | $6.76 | 41,900 | — | — |
| 2006-03-01 | $6.78 | $6.78 | 33,200 | — | — |
| 2006-02-28 | $6.76 | $6.76 | 50,400 | — | — |
| 2006-02-27 | $6.83 | $6.83 | 42,900 | — | — |
| 2006-02-24 | $6.74 | $6.74 | 35,100 | — | — |
| 2006-02-23 | $6.66 | $6.66 | 48,800 | — | — |
| 2006-02-22 | $6.65 | $6.65 | 57,600 | — | — |
| 2006-02-21 | $6.46 | $6.46 | 48,400 | — | — |
| 2006-02-17 | $6.58 | $6.58 | 82,500 | — | — |
| 2006-02-16 | $6.66 | $6.66 | 54,800 | — | — |
| 2006-02-15 | $6.50 | $6.50 | 59,200 | — | — |
| 2006-02-14 | $6.53 | $6.53 | 88,500 | — | — |
| 2006-02-13 | $6.43 | $6.43 | 68,200 | — | — |
| 2006-02-10 | $6.44 | $6.44 | 31,600 | — | — |
| 2006-02-09 | $6.48 | $6.48 | 79,400 | — | — |
| 2006-02-08 | $6.40 | $6.40 | 68,900 | — | — |
| 2006-02-07 | $6.40 | $6.40 | 89,200 | — | — |
| 2006-02-06 | $6.39 | $6.39 | 118,000 | — | — |
| 2006-02-03 | $6.42 | $6.42 | 68,600 | — | — |
| 2006-02-02 | $6.45 | $6.45 | 70,900 | — | — |
| 2006-02-01 | $6.51 | $6.51 | 99,000 | — | — |
| 2006-01-31 | $6.36 | $6.36 | 52,600 | — | — |
| 2006-01-30 | $6.32 | $6.32 | 100,800 | — | — |
| 2006-01-27 | $6.75 | $6.75 | 65,800 | — | — |
| 2006-01-26 | $6.77 | $6.77 | 67,500 | — | — |
| 2006-01-25 | $6.55 | $6.55 | 46,500 | — | — |
| 2006-01-24 | $6.57 | $6.57 | 41,600 | — | — |
| 2006-01-23 | $6.52 | $6.52 | 63,700 | — | — |
| 2006-01-20 | $6.27 | $6.27 | 69,300 | — | — |
| 2006-01-19 | $6.30 | $6.30 | 48,200 | — | — |
| 2006-01-18 | $6.19 | $6.19 | 39,000 | — | — |
| 2006-01-17 | $6.05 | $6.05 | 86,000 | — | — |
| 2006-01-13 | $6.08 | $6.08 | 77,300 | — | — |
| 2006-01-12 | $5.70 | $5.70 | 40,700 | — | — |
| 2006-01-11 | $5.75 | $5.75 | 150,300 | — | — |
| 2006-01-10 | $5.96 | $5.96 | 40,800 | — | — |
| 2006-01-09 | $6.22 | $6.22 | 97,400 | — | — |
| 2006-01-06 | $5.63 | $5.63 | 46,200 | — | — |
| 2006-01-05 | $5.55 | $5.55 | 180,300 | — | — |
| 2006-01-04 | $5.40 | $5.40 | 57,700 | — | — |
| 2006-01-03 | $5.45 | $5.45 | 65,700 | — | — |