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
- 1986-11-17 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 | $8.26 | $10.77 | 300,900 | — | — |
| 2006-12-28 | $8.50 | $11.08 | 288,800 | — | — |
| 2006-12-27 | $8.39 | $10.93 | 408,000 | — | — |
| 2006-12-26 | $8.21 | $10.70 | 353,400 | — | — |
| 2006-12-22 | $8.00 | $10.43 | 202,500 | — | — |
| 2006-12-21 | $7.96 | $10.37 | 193,400 | — | — |
| 2006-12-20 | $8.00 | $10.43 | 145,900 | — | — |
| 2006-12-19 | $7.99 | $10.41 | 309,000 | — | — |
| 2006-12-18 | $7.90 | $10.30 | 406,800 | — | — |
| 2006-12-15 | $8.12 | $10.58 | 296,200 | — | — |
| 2006-12-14 | $8.15 | $10.62 | 200,100 | — | — |
| 2006-12-13 | $8.18 | $10.66 | 332,300 | — | — |
| 2006-12-12 | $8.32 | $10.84 | 192,900 | — | — |
| 2006-12-11 | $8.37 | $10.91 | 190,800 | — | — |
| 2006-12-08 | $8.42 | $10.97 | 106,700 | — | — |
| 2006-12-07 | $8.40 | $10.95 | 297,400 | — | — |
| 2006-12-06 | $8.53 | $11.12 | 142,800 | — | — |
| 2006-12-05 | $8.62 | $11.23 | 312,200 | — | — |
| 2006-12-04 | $8.63 | $11.25 | 272,700 | — | — |
| 2006-12-01 | $8.58 | $11.18 | 310,400 | — | — |
| 2006-11-30 | $8.61 | $11.22 | 272,000 | — | — |
| 2006-11-29 | $8.46 | $11.03 | 287,800 | — | — |
| 2006-11-28 | $8.32 | $10.84 | 187,500 | — | — |
| 2006-11-27 | $8.19 | $10.67 | 354,600 | — | — |
| 2006-11-24 | $8.56 | $11.16 | 97,400 | — | — |
| 2006-11-22 | $8.67 | $11.30 | 455,500 | — | — |
| 2006-11-21 | $8.41 | $10.96 | 277,400 | — | — |
| 2006-11-20 | $8.25 | $10.75 | 165,900 | — | — |
| 2006-11-17 | $8.27 | $10.78 | 473,700 | — | — |
| 2006-11-16 | $8.17 | $10.65 | 311,300 | — | — |
| 2006-11-15 | $8.08 | $10.53 | 245,200 | — | — |
| 2006-11-14 | $8.05 | $10.49 | 191,200 | — | — |
| 2006-11-13 | $8.11 | $10.57 | 179,400 | — | — |
| 2006-11-10 | $8.08 | $10.53 | 206,000 | — | — |
| 2006-11-09 | $8.01 | $10.44 | 496,700 | — | — |
| 2006-11-08 | $8.22 | $10.71 | 314,400 | — | — |
| 2006-11-07 | $8.17 | $10.65 | 314,200 | — | — |
| 2006-11-06 | $8.14 | $10.61 | 644,800 | — | — |
| 2006-11-03 | $8.21 | $10.70 | 464,000 | — | — |
| 2006-11-02 | $8.03 | $10.47 | 1,355,200 | — | — |
| 2006-11-01 | $7.44 | $9.70 | 795,200 | — | — |
| 2006-10-31 | $7.76 | $10.11 | 296,600 | — | — |
| 2006-10-30 | $7.92 | $10.32 | 293,500 | — | — |
| 2006-10-27 | $7.87 | $10.26 | 369,600 | — | — |
| 2006-10-26 | $8.03 | $10.47 | 218,800 | — | — |
| 2006-10-25 | $7.98 | $10.40 | 249,500 | — | — |
| 2006-10-24 | $7.91 | $10.31 | 316,400 | — | — |
| 2006-10-23 | $8.01 | $10.44 | 456,300 | — | — |
| 2006-10-20 | $7.89 | $10.28 | 262,400 | — | — |
| 2006-10-19 | $8.00 | $10.43 | 213,700 | — | — |
| 2006-10-18 | $7.95 | $10.36 | 326,700 | — | — |
| 2006-10-17 | $7.93 | $10.34 | 304,800 | — | — |
| 2006-10-16 | $8.11 | $10.57 | 226,300 | — | — |
| 2006-10-13 | $8.05 | $10.49 | 324,500 | — | — |
| 2006-10-12 | $8.00 | $10.43 | 470,400 | — | — |
| 2006-10-11 | $7.87 | $10.26 | 357,100 | — | — |
| 2006-10-10 | $7.95 | $10.36 | 597,600 | — | — |
| 2006-10-09 | $7.93 | $10.34 | 288,900 | — | — |
| 2006-10-06 | $8.08 | $10.53 | 378,700 | — | — |
| 2006-10-05 | $8.13 | $10.60 | 741,500 | — | — |
| 2006-10-04 | $8.12 | $10.58 | 1,340,100 | — | — |
| 2006-10-03 | $7.67 | $10.00 | 585,200 | — | — |
| 2006-10-02 | $7.84 | $10.22 | 473,100 | — | — |
| 2006-09-29 | $8.04 | $10.48 | 419,100 | — | — |
| 2006-09-28 | $8.24 | $10.74 | 480,200 | — | — |
| 2006-09-27 | $8.15 | $10.62 | 667,100 | — | — |
| 2006-09-26 | $8.00 | $10.43 | 1,139,700 | — | — |
| 2006-09-25 | $8.00 | $10.43 | 1,198,700 | — | — |
| 2006-09-22 | $8.19 | $10.67 | 2,310,300 | — | — |
| 2006-09-21 | $8.54 | $11.13 | 15,785,200 | — | — |
| 2006-09-20 | $7.01 | $9.14 | 445,600 | — | — |
| 2006-09-19 | $7.10 | $9.25 | 326,000 | — | — |
| 2006-09-18 | $7.39 | $9.63 | 888,300 | — | — |
| 2006-09-15 | $7.22 | $9.41 | 688,100 | — | — |
| 2006-09-14 | $6.82 | $8.89 | 300,600 | — | — |
| 2006-09-13 | $6.67 | $8.69 | 219,200 | — | — |
| 2006-09-12 | $6.76 | $8.81 | 254,700 | — | — |
| 2006-09-11 | $6.65 | $8.67 | 291,100 | — | — |
| 2006-09-08 | $6.75 | $8.80 | 244,400 | — | — |
| 2006-09-07 | $6.60 | $8.60 | 240,600 | — | — |
| 2006-09-06 | $6.70 | $8.73 | 194,100 | — | — |
| 2006-09-05 | $6.96 | $9.07 | 559,700 | — | — |
| 2006-09-01 | $6.99 | $9.11 | 314,600 | — | — |
| 2006-08-31 | $6.86 | $8.94 | 288,000 | — | — |
| 2006-08-30 | $6.84 | $8.91 | 308,600 | — | — |
| 2006-08-29 | $6.70 | $8.73 | 288,500 | — | — |
| 2006-08-28 | $6.59 | $8.59 | 350,000 | — | — |
| 2006-08-25 | $6.56 | $8.55 | 337,500 | — | — |
| 2006-08-24 | $6.50 | $8.47 | 371,800 | — | — |
| 2006-08-23 | $6.42 | $8.37 | 293,100 | — | — |
| 2006-08-22 | $6.42 | $8.37 | 605,900 | — | — |
| 2006-08-21 | $6.44 | $8.39 | 434,400 | — | — |
| 2006-08-18 | $6.47 | $8.43 | 568,700 | — | — |
| 2006-08-17 | $6.50 | $8.47 | 1,068,200 | — | — |
| 2006-08-16 | $6.73 | $8.77 | 448,300 | — | — |
| 2006-08-15 | $6.57 | $8.56 | 608,800 | — | — |
| 2006-08-14 | $6.53 | $8.51 | 1,076,100 | — | — |
| 2006-08-11 | $6.25 | $8.15 | 921,000 | — | — |
| 2006-08-10 | $6.54 | $8.52 | 2,396,400 | — | — |
| 2006-08-09 | $6.88 | $8.97 | 5,446,000 | — | — |
| 2006-08-08 | $9.00 | $11.73 | 225,900 | — | — |
| 2006-08-07 | $9.11 | $11.87 | 161,900 | — | — |
| 2006-08-04 | $9.30 | $12.12 | 217,700 | — | — |
| 2006-08-03 | $9.37 | $12.21 | 158,800 | — | — |
| 2006-08-02 | $9.15 | $11.93 | 224,900 | — | — |
| 2006-08-01 | $9.09 | $11.85 | 256,900 | — | — |
| 2006-07-31 | $9.34 | $12.17 | 207,000 | — | — |
| 2006-07-28 | $9.37 | $12.21 | 235,200 | — | — |
| 2006-07-27 | $9.07 | $11.82 | 227,700 | — | — |
| 2006-07-26 | $9.16 | $11.94 | 156,000 | — | — |
| 2006-07-25 | $9.33 | $12.16 | 184,200 | — | — |
| 2006-07-24 | $9.14 | $11.91 | 187,800 | — | — |
| 2006-07-21 | $8.72 | $11.36 | 399,500 | — | — |
| 2006-07-20 | $9.09 | $11.85 | 357,200 | — | — |
| 2006-07-19 | $9.09 | $11.85 | 523,000 | — | — |
| 2006-07-18 | $8.66 | $11.29 | 382,500 | — | — |
| 2006-07-17 | $8.50 | $11.08 | 301,000 | — | — |
| 2006-07-14 | $8.47 | $11.04 | 178,500 | — | — |
| 2006-07-13 | $8.60 | $11.21 | 313,700 | — | — |
| 2006-07-12 | $8.93 | $11.64 | 228,800 | — | — |
| 2006-07-11 | $9.09 | $11.85 | 368,200 | — | — |
| 2006-07-10 | $9.21 | $12.00 | 353,600 | — | — |
| 2006-07-07 | $9.43 | $12.29 | 359,000 | — | — |
| 2006-07-06 | $9.62 | $12.54 | 286,600 | — | — |
| 2006-07-05 | $9.40 | $12.25 | 345,900 | — | — |
| 2006-07-03 | $9.49 | $12.37 | 195,300 | — | — |
| 2006-06-30 | $9.52 | $12.41 | 460,900 | — | — |
| 2006-06-29 | $9.45 | $12.32 | 369,800 | — | — |
| 2006-06-28 | $9.12 | $11.89 | 431,400 | — | — |
| 2006-06-27 | $9.06 | $11.81 | 1,146,600 | — | — |
| 2006-06-26 | $8.66 | $11.29 | 360,700 | — | — |
| 2006-06-23 | $8.34 | $10.87 | 207,500 | — | — |
| 2006-06-22 | $8.31 | $10.83 | 332,800 | — | — |
| 2006-06-21 | $8.18 | $10.66 | 314,500 | — | — |
| 2006-06-20 | $8.09 | $10.54 | 253,300 | — | — |
| 2006-06-19 | $8.02 | $10.45 | 372,300 | — | — |
| 2006-06-16 | $8.13 | $10.60 | 1,012,900 | — | — |
| 2006-06-15 | $8.18 | $10.66 | 487,700 | — | — |
| 2006-06-14 | $8.02 | $10.45 | 379,100 | — | — |
| 2006-06-13 | $8.16 | $10.64 | 465,300 | — | — |
| 2006-06-12 | $8.24 | $10.74 | 295,200 | — | — |
| 2006-06-09 | $8.43 | $10.99 | 293,000 | — | — |
| 2006-06-08 | $8.59 | $11.20 | 374,100 | — | — |
| 2006-06-07 | $8.55 | $11.14 | 594,100 | — | — |
| 2006-06-06 | $8.61 | $11.22 | 298,700 | — | — |
| 2006-06-05 | $8.67 | $11.30 | 468,500 | — | — |
| 2006-06-02 | $8.83 | $11.51 | 381,800 | — | — |
| 2006-06-01 | $8.84 | $11.52 | 393,300 | — | — |
| 2006-05-31 | $8.73 | $11.38 | 529,600 | — | — |
| 2006-05-30 | $8.69 | $11.33 | 429,100 | — | — |
| 2006-05-26 | $8.83 | $11.51 | 504,600 | — | — |
| 2006-05-25 | $8.68 | $11.31 | 457,600 | — | — |
| 2006-05-24 | $8.33 | $10.86 | 501,300 | — | — |
| 2006-05-23 | $8.35 | $10.88 | 502,600 | — | — |
| 2006-05-22 | $8.48 | $11.05 | 637,000 | — | — |
| 2006-05-19 | $8.78 | $11.44 | 855,900 | — | — |
| 2006-05-18 | $9.21 | $12.00 | 594,800 | — | — |
| 2006-05-17 | $9.34 | $12.17 | 462,700 | — | — |
| 2006-05-16 | $9.41 | $12.26 | 444,200 | — | — |
| 2006-05-15 | $9.31 | $12.13 | 338,100 | — | — |
| 2006-05-12 | $9.47 | $12.34 | 586,800 | — | — |
| 2006-05-11 | $9.78 | $12.75 | 552,900 | — | — |
| 2006-05-10 | $9.95 | $12.97 | 432,100 | — | — |
| 2006-05-09 | $10.00 | $13.03 | 631,600 | — | — |
| 2006-05-08 | $9.82 | $12.80 | 1,049,900 | — | — |
| 2006-05-05 | $9.40 | $12.25 | 473,200 | — | — |
| 2006-05-04 | $9.33 | $12.16 | 741,300 | — | — |
| 2006-05-03 | $9.29 | $12.11 | 2,524,900 | — | — |
| 2006-05-02 | $10.45 | $13.62 | 504,800 | — | — |
| 2006-05-01 | $10.47 | $13.65 | 401,200 | — | — |
| 2006-04-28 | $10.73 | $13.98 | 611,900 | — | — |
| 2006-04-27 | $10.42 | $13.58 | 375,300 | — | — |
| 2006-04-26 | $10.21 | $13.31 | 593,100 | — | — |
| 2006-04-25 | $10.09 | $13.15 | 429,900 | — | — |
| 2006-04-24 | $10.14 | $13.22 | 388,800 | — | — |
| 2006-04-21 | $10.34 | $13.48 | 549,700 | — | — |
| 2006-04-20 | $10.54 | $13.74 | 376,700 | — | — |
| 2006-04-19 | $10.58 | $13.79 | 457,900 | — | — |
| 2006-04-18 | $10.31 | $13.44 | 593,100 | — | — |
| 2006-04-17 | $10.01 | $13.05 | 330,100 | — | — |
| 2006-04-13 | $10.00 | $13.03 | 342,500 | — | — |
| 2006-04-12 | $9.80 | $12.77 | 620,700 | — | — |
| 2006-04-11 | $9.50 | $12.38 | 788,900 | — | — |
| 2006-04-10 | $9.67 | $12.60 | 484,800 | — | — |
| 2006-04-07 | $9.41 | $12.26 | 262,600 | — | — |
| 2006-04-06 | $9.54 | $12.43 | 680,700 | — | — |
| 2006-04-05 | $9.40 | $12.25 | 650,100 | — | — |
| 2006-04-04 | $9.81 | $12.79 | 432,700 | — | — |
| 2006-04-03 | $9.98 | $13.01 | 353,600 | — | — |
| 2006-03-31 | $10.30 | $13.42 | 273,800 | — | — |
| 2006-03-30 | $10.26 | $13.37 | 416,100 | — | — |
| 2006-03-29 | $10.35 | $13.49 | 228,300 | — | — |
| 2006-03-28 | $10.06 | $13.11 | 206,900 | — | — |
| 2006-03-27 | $10.33 | $13.46 | 200,200 | — | — |
| 2006-03-24 | $10.20 | $13.29 | 280,300 | — | — |
| 2006-03-23 | $10.15 | $13.23 | 367,800 | — | — |
| 2006-03-22 | $10.23 | $13.33 | 361,600 | — | — |
| 2006-03-21 | $10.22 | $13.32 | 291,600 | — | — |
| 2006-03-20 | $10.40 | $13.55 | 271,000 | — | — |
| 2006-03-17 | $10.59 | $13.80 | 581,400 | — | — |
| 2006-03-16 | $10.44 | $13.61 | 583,700 | — | — |
| 2006-03-15 | $10.50 | $13.68 | 333,900 | — | — |
| 2006-03-14 | $10.21 | $13.31 | 248,400 | — | — |
| 2006-03-13 | $10.22 | $13.32 | 499,400 | — | — |
| 2006-03-10 | $10.00 | $13.03 | 766,700 | — | — |
| 2006-03-09 | $10.26 | $13.37 | 243,600 | — | — |
| 2006-03-08 | $10.33 | $13.46 | 348,200 | — | — |
| 2006-03-07 | $10.06 | $13.11 | 374,500 | — | — |
| 2006-03-06 | $10.05 | $13.10 | 461,600 | — | — |
| 2006-03-03 | $10.16 | $13.24 | 947,800 | — | — |
| 2006-03-02 | $9.83 | $12.81 | 398,300 | — | — |
| 2006-03-01 | $9.73 | $12.68 | 789,600 | — | — |
| 2006-02-28 | $9.52 | $12.41 | 427,500 | — | — |
| 2006-02-27 | $9.74 | $12.69 | 383,900 | — | — |
| 2006-02-24 | $9.80 | $12.77 | 567,800 | — | — |
| 2006-02-23 | $9.67 | $12.60 | 500,900 | — | — |
| 2006-02-22 | $9.81 | $12.79 | 426,500 | — | — |
| 2006-02-21 | $9.91 | $12.92 | 543,600 | — | — |
| 2006-02-17 | $9.95 | $12.97 | 330,700 | — | — |
| 2006-02-16 | $9.94 | $12.95 | 513,100 | — | — |
| 2006-02-15 | $9.91 | $12.92 | 738,600 | — | — |
| 2006-02-14 | $9.52 | $12.41 | 786,700 | — | — |
| 2006-02-13 | $9.29 | $12.11 | 675,200 | — | — |
| 2006-02-10 | $9.32 | $12.15 | 4,161,300 | — | — |
| 2006-02-09 | $11.01 | $14.35 | 603,400 | — | — |
| 2006-02-08 | $10.85 | $14.14 | 566,400 | — | — |
| 2006-02-07 | $10.83 | $14.11 | 548,100 | — | — |
| 2006-02-06 | $11.00 | $14.34 | 503,600 | — | — |
| 2006-02-03 | $11.32 | $14.75 | 487,200 | — | — |
| 2006-02-02 | $11.50 | $14.99 | 770,800 | — | — |
| 2006-02-01 | $11.47 | $14.95 | 857,300 | — | — |
| 2006-01-31 | $10.91 | $14.22 | 435,200 | — | — |
| 2006-01-30 | $10.71 | $13.96 | 564,700 | — | — |
| 2006-01-27 | $10.90 | $14.21 | 507,500 | — | — |
| 2006-01-26 | $10.59 | $13.80 | 449,400 | — | — |
| 2006-01-25 | $10.40 | $13.55 | 701,400 | — | — |
| 2006-01-24 | $10.65 | $13.88 | 1,239,000 | — | — |
| 2006-01-23 | $9.46 | $12.33 | 498,000 | — | — |
| 2006-01-20 | $9.75 | $12.71 | 282,100 | — | — |
| 2006-01-19 | $10.03 | $13.07 | 406,600 | — | — |
| 2006-01-18 | $9.75 | $12.71 | 532,000 | — | — |
| 2006-01-17 | $9.95 | $12.97 | 573,000 | — | — |
| 2006-01-13 | $10.05 | $13.10 | 583,000 | — | — |
| 2006-01-12 | $10.22 | $13.32 | 620,900 | — | — |
| 2006-01-11 | $10.35 | $13.49 | 837,300 | — | — |
| 2006-01-10 | $10.22 | $13.32 | 1,477,800 | — | — |
| 2006-01-09 | $9.88 | $12.88 | 867,000 | — | — |
| 2006-01-06 | $9.63 | $12.55 | 1,012,100 | — | — |
| 2006-01-05 | $9.60 | $12.51 | 645,200 | — | — |
| 2006-01-04 | $9.46 | $12.33 | 1,360,100 | — | — |
| 2006-01-03 | $9.12 | $11.89 | 1,110,400 | — | — |