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
- 1997-07-17 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 | $8.27 | $9.59 | 125,200 | — | — |
| 2006-12-28 | $8.39 | $9.74 | 118,800 | — | — |
| 2006-12-27 | $8.38 | $9.72 | 142,000 | — | — |
| 2006-12-26 | $8.22 | $9.54 | 81,200 | — | — |
| 2006-12-22 | $8.18 | $9.49 | 23,200 | — | — |
| 2006-12-21 | $8.15 | $9.45 | 36,400 | — | — |
| 2006-12-20 | $8.14 | $9.45 | 57,600 | — | — |
| 2006-12-19 | $8.17 | $9.49 | 86,400 | — | — |
| 2006-12-18 | $8.16 | $9.47 | 142,400 | — | — |
| 2006-12-15 | $8.26 | $9.58 | 316,000 | — | — |
| 2006-12-14 | $8.48 | $9.84 | 79,200 | — | — |
| 2006-12-13 | $8.45 | $9.81 | 146,000 | — | — |
| 2006-12-12 | $8.23 | $9.55 | 65,600 | — | — |
| 2006-12-11 | $8.26 | $9.59 | 137,200 | — | — |
| 2006-12-08 | $8.20 | $9.51 | 42,400 | — | — |
| 2006-12-07 | $8.18 | $9.49 | 74,400 | — | — |
| 2006-12-06 | $8.33 | $9.67 | 88,800 | — | — |
| 2006-12-05 | $8.42 | $9.78 | 226,400 | — | — |
| 2006-12-04 | $8.35 | $9.69 | 123,600 | — | — |
| 2006-12-01 | $8.15 | $9.46 | 120,800 | — | — |
| 2006-11-30 | $8.19 | $9.50 | 88,800 | — | — |
| 2006-11-29 | $8.26 | $9.58 | 95,600 | — | — |
| 2006-11-28 | $8.13 | $9.44 | 88,000 | — | — |
| 2006-11-27 | $8.07 | $9.36 | 141,600 | — | — |
| 2006-11-24 | $8.17 | $9.48 | 18,800 | — | — |
| 2006-11-22 | $8.21 | $9.52 | 45,600 | — | — |
| 2006-11-21 | $8.09 | $9.39 | 95,200 | — | — |
| 2006-11-20 | $8.26 | $9.59 | 117,200 | — | — |
| 2006-11-17 | $8.23 | $9.55 | 124,400 | — | — |
| 2006-11-16 | $8.34 | $9.68 | 142,000 | — | — |
| 2006-11-15 | $8.20 | $9.52 | 109,600 | — | — |
| 2006-11-14 | $8.09 | $9.39 | 359,600 | — | — |
| 2006-11-13 | $8.10 | $9.40 | 219,200 | — | — |
| 2006-11-10 | $8.03 | $9.32 | 305,200 | — | — |
| 2006-11-09 | $7.95 | $9.23 | 144,000 | — | — |
| 2006-11-08 | $7.94 | $9.22 | 292,400 | — | — |
| 2006-11-07 | $7.78 | $9.03 | 140,400 | — | — |
| 2006-11-06 | $7.93 | $9.21 | 76,000 | — | — |
| 2006-11-03 | $7.82 | $9.08 | 107,200 | — | — |
| 2006-11-02 | $7.78 | $9.03 | 116,000 | — | — |
| 2006-11-01 | $7.77 | $9.01 | 263,600 | — | — |
| 2006-10-31 | $7.83 | $9.09 | 180,400 | — | — |
| 2006-10-30 | $8.05 | $9.34 | 515,600 | — | — |
| 2006-10-27 | $7.84 | $9.10 | 75,600 | — | — |
| 2006-10-26 | $7.98 | $9.26 | 148,400 | — | — |
| 2006-10-25 | $7.92 | $9.19 | 136,000 | — | — |
| 2006-10-24 | $7.87 | $9.11 | 124,800 | — | — |
| 2006-10-23 | $7.88 | $9.12 | 164,400 | — | — |
| 2006-10-20 | $7.90 | $9.14 | 179,600 | — | — |
| 2006-10-19 | $8.19 | $9.48 | 220,000 | — | — |
| 2006-10-18 | $8.12 | $9.39 | 135,600 | — | — |
| 2006-10-17 | $8.04 | $9.30 | 298,000 | — | — |
| 2006-10-16 | $7.95 | $9.20 | 398,000 | — | — |
| 2006-10-13 | $8.07 | $9.33 | 642,000 | — | — |
| 2006-10-12 | $8.54 | $9.88 | 221,600 | — | — |
| 2006-10-11 | $8.36 | $9.67 | 169,200 | — | — |
| 2006-10-10 | $8.46 | $9.79 | 186,000 | — | — |
| 2006-10-09 | $8.63 | $9.98 | 46,400 | — | — |
| 2006-10-06 | $8.53 | $9.87 | 80,400 | — | — |
| 2006-10-05 | $8.59 | $9.94 | 109,600 | — | — |
| 2006-10-04 | $8.56 | $9.91 | 141,200 | — | — |
| 2006-10-03 | $8.34 | $9.64 | 160,800 | — | — |
| 2006-10-02 | $8.32 | $9.62 | 155,200 | — | — |
| 2006-09-29 | $8.47 | $9.80 | 176,800 | — | — |
| 2006-09-28 | $8.56 | $9.91 | 224,000 | — | — |
| 2006-09-27 | $8.60 | $9.95 | 192,000 | — | — |
| 2006-09-26 | $8.61 | $9.96 | 459,200 | — | — |
| 2006-09-25 | $8.65 | $10.01 | 227,600 | — | — |
| 2006-09-22 | $8.57 | $9.91 | 233,200 | — | — |
| 2006-09-21 | $8.53 | $9.86 | 134,800 | — | — |
| 2006-09-20 | $8.69 | $10.06 | 336,000 | — | — |
| 2006-09-19 | $8.56 | $9.91 | 264,800 | — | — |
| 2006-09-18 | $8.30 | $9.60 | 114,000 | — | — |
| 2006-09-15 | $8.26 | $9.56 | 292,000 | — | — |
| 2006-09-14 | $8.33 | $9.64 | 112,800 | — | — |
| 2006-09-13 | $8.43 | $9.76 | 198,800 | — | — |
| 2006-09-12 | $8.25 | $9.54 | 147,200 | — | — |
| 2006-09-11 | $8.10 | $9.37 | 132,400 | — | — |
| 2006-09-08 | $8.05 | $9.32 | 108,000 | — | — |
| 2006-09-07 | $7.94 | $9.19 | 90,000 | — | — |
| 2006-09-06 | $7.94 | $9.19 | 163,200 | — | — |
| 2006-09-05 | $8.10 | $9.37 | 107,200 | — | — |
| 2006-09-01 | $7.96 | $9.21 | 78,000 | — | — |
| 2006-08-31 | $7.98 | $9.23 | 150,400 | — | — |
| 2006-08-30 | $8.11 | $9.38 | 136,000 | — | — |
| 2006-08-29 | $7.85 | $9.08 | 120,800 | — | — |
| 2006-08-28 | $7.72 | $8.93 | 145,600 | — | — |
| 2006-08-25 | $7.57 | $8.76 | 212,800 | — | — |
| 2006-08-24 | $7.74 | $8.95 | 36,400 | — | — |
| 2006-08-23 | $7.65 | $8.85 | 93,200 | — | — |
| 2006-08-22 | $7.92 | $9.16 | 39,200 | — | — |
| 2006-08-21 | $7.84 | $9.07 | 50,400 | — | — |
| 2006-08-18 | $7.97 | $9.22 | 66,800 | — | — |
| 2006-08-17 | $7.96 | $9.21 | 75,200 | — | — |
| 2006-08-16 | $7.94 | $9.18 | 68,000 | — | — |
| 2006-08-15 | $7.92 | $9.17 | 58,400 | — | — |
| 2006-08-14 | $7.70 | $8.91 | 131,200 | — | — |
| 2006-08-11 | $7.75 | $8.97 | 128,400 | — | — |
| 2006-08-10 | $7.80 | $9.03 | 186,400 | — | — |
| 2006-08-09 | $7.58 | $8.77 | 134,400 | — | — |
| 2006-08-08 | $7.64 | $8.84 | 116,000 | — | — |
| 2006-08-07 | $7.87 | $9.11 | 117,200 | — | — |
| 2006-08-04 | $7.98 | $9.24 | 200,800 | — | — |
| 2006-08-03 | $7.89 | $9.12 | 210,000 | — | — |
| 2006-08-02 | $7.97 | $9.22 | 136,800 | — | — |
| 2006-08-01 | $7.89 | $9.13 | 214,800 | — | — |
| 2006-07-31 | $8.04 | $9.30 | 222,000 | — | — |
| 2006-07-28 | $7.99 | $9.24 | 224,400 | — | — |
| 2006-07-27 | $7.69 | $8.90 | 263,600 | — | — |
| 2006-07-26 | $7.83 | $9.06 | 249,200 | — | — |
| 2006-07-25 | $7.75 | $8.94 | 146,800 | — | — |
| 2006-07-24 | $7.68 | $8.86 | 104,000 | — | — |
| 2006-07-21 | $7.63 | $8.80 | 285,200 | — | — |
| 2006-07-20 | $7.66 | $8.83 | 179,600 | — | — |
| 2006-07-19 | $7.79 | $8.98 | 577,600 | — | — |
| 2006-07-18 | $7.50 | $8.65 | 630,400 | — | — |
| 2006-07-17 | $7.51 | $8.66 | 651,600 | — | — |
| 2006-07-14 | $7.55 | $8.71 | 1,539,200 | — | — |
| 2006-07-13 | $7.51 | $8.66 | 353,200 | — | — |
| 2006-07-12 | $7.72 | $8.90 | 140,000 | — | — |
| 2006-07-11 | $7.95 | $9.17 | 215,600 | — | — |
| 2006-07-10 | $8.01 | $9.23 | 160,800 | — | — |
| 2006-07-07 | $7.98 | $9.20 | 334,800 | — | — |
| 2006-07-06 | $8.23 | $9.50 | 328,800 | — | — |
| 2006-07-05 | $8.18 | $9.43 | 117,600 | — | — |
| 2006-07-03 | $8.29 | $9.56 | 76,800 | — | — |
| 2006-06-30 | $8.33 | $9.60 | 260,800 | — | — |
| 2006-06-29 | $8.30 | $9.57 | 191,600 | — | — |
| 2006-06-28 | $8.08 | $9.31 | 273,200 | — | — |
| 2006-06-27 | $7.98 | $9.20 | 120,400 | — | — |
| 2006-06-26 | $7.99 | $9.22 | 616,800 | — | — |
| 2006-06-23 | $7.94 | $9.15 | 167,200 | — | — |
| 2006-06-22 | $8.08 | $9.32 | 498,000 | — | — |
| 2006-06-21 | $8.17 | $9.42 | 240,000 | — | — |
| 2006-06-20 | $7.95 | $9.16 | 328,400 | — | — |
| 2006-06-19 | $8.09 | $9.32 | 640,400 | — | — |
| 2006-06-16 | $8.28 | $9.55 | 703,200 | — | — |
| 2006-06-15 | $8.26 | $9.52 | 222,400 | — | — |
| 2006-06-14 | $8.09 | $9.33 | 173,200 | — | — |
| 2006-06-13 | $8.28 | $9.55 | 182,000 | — | — |
| 2006-06-12 | $8.20 | $9.45 | 175,600 | — | — |
| 2006-06-09 | $8.18 | $9.43 | 146,000 | — | — |
| 2006-06-08 | $8.37 | $9.65 | 122,400 | — | — |
| 2006-06-07 | $8.13 | $9.37 | 114,000 | — | — |
| 2006-06-06 | $8.12 | $9.36 | 92,000 | — | — |
| 2006-06-05 | $8.06 | $9.30 | 344,400 | — | — |
| 2006-06-02 | $8.22 | $9.48 | 87,600 | — | — |
| 2006-06-01 | $8.37 | $9.65 | 147,600 | — | — |
| 2006-05-31 | $8.07 | $9.30 | 168,800 | — | — |
| 2006-05-30 | $8.03 | $9.26 | 148,000 | — | — |
| 2006-05-26 | $8.23 | $9.50 | 75,200 | — | — |
| 2006-05-25 | $8.19 | $9.44 | 126,400 | — | — |
| 2006-05-24 | $8.05 | $9.28 | 195,200 | — | — |
| 2006-05-23 | $8.04 | $9.27 | 94,800 | — | — |
| 2006-05-22 | $8.28 | $9.55 | 134,000 | — | — |
| 2006-05-19 | $8.25 | $9.51 | 124,000 | — | — |
| 2006-05-18 | $8.26 | $9.53 | 148,800 | — | — |
| 2006-05-17 | $8.24 | $9.51 | 197,200 | — | — |
| 2006-05-16 | $8.26 | $9.52 | 82,800 | — | — |
| 2006-05-15 | $8.35 | $9.62 | 366,800 | — | — |
| 2006-05-12 | $8.30 | $9.57 | 285,200 | — | — |
| 2006-05-11 | $8.40 | $9.69 | 238,400 | — | — |
| 2006-05-10 | $8.48 | $9.78 | 301,200 | — | — |
| 2006-05-09 | $8.50 | $9.80 | 85,200 | — | — |
| 2006-05-08 | $8.50 | $9.80 | 150,400 | — | — |
| 2006-05-05 | $8.50 | $9.81 | 640,800 | — | — |
| 2006-05-04 | $8.43 | $9.72 | 317,200 | — | — |
| 2006-05-03 | $8.48 | $9.78 | 196,000 | — | — |
| 2006-05-02 | $8.45 | $9.75 | 343,600 | — | — |
| 2006-05-01 | $8.44 | $9.73 | 427,600 | — | — |
| 2006-04-28 | $8.50 | $9.80 | 82,000 | — | — |
| 2006-04-27 | $8.41 | $9.70 | 190,800 | — | — |
| 2006-04-26 | $8.46 | $9.75 | 94,400 | — | — |
| 2006-04-25 | $8.40 | $9.66 | 56,000 | — | — |
| 2006-04-24 | $8.39 | $9.65 | 250,400 | — | — |
| 2006-04-21 | $8.47 | $9.74 | 236,000 | — | — |
| 2006-04-20 | $8.50 | $9.77 | 203,200 | — | — |
| 2006-04-19 | $8.52 | $9.80 | 157,600 | — | — |
| 2006-04-18 | $8.55 | $9.83 | 263,200 | — | — |
| 2006-04-17 | $8.50 | $9.77 | 384,000 | — | — |
| 2006-04-13 | $8.50 | $9.77 | 436,000 | — | — |
| 2006-04-12 | $8.72 | $10.03 | 112,400 | — | — |
| 2006-04-11 | $8.83 | $10.16 | 68,800 | — | — |
| 2006-04-10 | $9.15 | $10.52 | 118,000 | — | — |
| 2006-04-07 | $9.18 | $10.55 | 128,000 | — | — |
| 2006-04-06 | $9.32 | $10.71 | 98,000 | — | — |
| 2006-04-05 | $9.29 | $10.68 | 118,800 | — | — |
| 2006-04-04 | $9.31 | $10.71 | 118,800 | — | — |
| 2006-04-03 | $9.18 | $10.55 | 126,400 | — | — |
| 2006-03-31 | $9.13 | $10.49 | 117,200 | — | — |
| 2006-03-30 | $9.06 | $10.42 | 54,800 | — | — |
| 2006-03-29 | $9.06 | $10.42 | 142,400 | — | — |
| 2006-03-28 | $8.94 | $10.28 | 107,200 | — | — |
| 2006-03-27 | $8.93 | $10.27 | 56,800 | — | — |
| 2006-03-24 | $9.04 | $10.39 | 41,600 | — | — |
| 2006-03-23 | $8.92 | $10.25 | 81,200 | — | — |
| 2006-03-22 | $8.92 | $10.25 | 203,200 | — | — |
| 2006-03-21 | $8.88 | $10.21 | 209,600 | — | — |
| 2006-03-20 | $9.03 | $10.39 | 104,800 | — | — |
| 2006-03-17 | $9.06 | $10.42 | 417,600 | — | — |
| 2006-03-16 | $8.97 | $10.31 | 53,600 | — | — |
| 2006-03-15 | $8.92 | $10.25 | 88,000 | — | — |
| 2006-03-14 | $8.95 | $10.29 | 170,400 | — | — |
| 2006-03-13 | $8.73 | $10.04 | 120,000 | — | — |
| 2006-03-10 | $8.69 | $10.00 | 71,200 | — | — |
| 2006-03-09 | $8.64 | $9.94 | 92,400 | — | — |
| 2006-03-08 | $8.66 | $9.96 | 69,200 | — | — |
| 2006-03-07 | $8.63 | $9.92 | 195,200 | — | — |
| 2006-03-06 | $8.76 | $10.08 | 236,800 | — | — |
| 2006-03-03 | $8.83 | $10.15 | 117,200 | — | — |
| 2006-03-02 | $8.83 | $10.16 | 132,000 | — | — |
| 2006-03-01 | $8.89 | $10.22 | 180,400 | — | — |
| 2006-02-28 | $8.89 | $10.22 | 116,800 | — | — |
| 2006-02-27 | $8.94 | $10.27 | 246,000 | — | — |
| 2006-02-24 | $8.90 | $10.24 | 75,600 | — | — |
| 2006-02-23 | $8.89 | $10.22 | 138,800 | — | — |
| 2006-02-22 | $8.89 | $10.22 | 116,000 | — | — |
| 2006-02-21 | $8.76 | $10.07 | 74,400 | — | — |
| 2006-02-17 | $8.80 | $10.12 | 283,200 | — | — |
| 2006-02-16 | $8.91 | $10.24 | 86,000 | — | — |
| 2006-02-15 | $8.83 | $10.15 | 84,800 | — | — |
| 2006-02-14 | $8.81 | $10.13 | 134,400 | — | — |
| 2006-02-13 | $8.63 | $9.92 | 92,800 | — | — |
| 2006-02-10 | $8.75 | $10.06 | 168,400 | — | — |
| 2006-02-09 | $8.71 | $10.01 | 169,600 | — | — |
| 2006-02-08 | $8.67 | $9.97 | 180,400 | — | — |
| 2006-02-07 | $8.71 | $10.02 | 277,200 | — | — |
| 2006-02-06 | $8.75 | $10.06 | 130,400 | — | — |
| 2006-02-03 | $8.77 | $10.08 | 230,000 | — | — |
| 2006-02-02 | $8.83 | $10.15 | 168,000 | — | — |
| 2006-02-01 | $9.00 | $10.35 | 122,800 | — | — |
| 2006-01-31 | $9.11 | $10.48 | 106,000 | — | — |
| 2006-01-30 | $9.09 | $10.45 | 114,800 | — | — |
| 2006-01-27 | $9.24 | $10.62 | 81,200 | — | — |
| 2006-01-26 | $9.18 | $10.56 | 112,000 | — | — |
| 2006-01-25 | $9.16 | $10.53 | 105,600 | — | — |
| 2006-01-24 | $9.17 | $10.52 | 168,400 | — | — |
| 2006-01-23 | $9.13 | $10.47 | 130,800 | — | — |
| 2006-01-20 | $9.14 | $10.48 | 407,600 | — | — |
| 2006-01-19 | $9.40 | $10.77 | 315,600 | — | — |
| 2006-01-18 | $9.20 | $10.55 | 314,400 | — | — |
| 2006-01-17 | $9.17 | $10.51 | 42,000 | — | — |
| 2006-01-13 | $9.24 | $10.60 | 100,800 | — | — |
| 2006-01-12 | $9.24 | $10.60 | 118,400 | — | — |
| 2006-01-11 | $9.23 | $10.58 | 140,400 | — | — |
| 2006-01-10 | $9.41 | $10.79 | 74,800 | — | — |
| 2006-01-09 | $9.34 | $10.71 | 316,000 | — | — |
| 2006-01-06 | $9.33 | $10.70 | 116,000 | — | — |
| 2006-01-05 | $9.32 | $10.69 | 59,200 | — | — |
| 2006-01-04 | $9.42 | $10.81 | 128,000 | — | — |
| 2006-01-03 | $9.38 | $10.76 | 214,400 | — | — |