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
- 1994-04-13 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 | $8.24 | $8.24 | 14,000 | — | — |
| 2006-12-28 | $8.33 | $8.33 | 15,900 | — | — |
| 2006-12-27 | $8.20 | $8.20 | 31,100 | — | — |
| 2006-12-26 | $8.12 | $8.12 | 11,700 | — | — |
| 2006-12-22 | $8.27 | $8.27 | 22,300 | — | — |
| 2006-12-21 | $8.11 | $8.11 | 3,900 | — | — |
| 2006-12-20 | $7.86 | $7.86 | 11,000 | — | — |
| 2006-12-19 | $7.74 | $7.74 | 13,400 | — | — |
| 2006-12-18 | $7.79 | $7.79 | 9,500 | — | — |
| 2006-12-15 | $8.00 | $8.00 | 5,000 | — | — |
| 2006-12-14 | $8.09 | $8.09 | 9,200 | — | — |
| 2006-12-13 | $8.10 | $8.10 | 4,700 | — | — |
| 2006-12-12 | $8.08 | $8.08 | 46,000 | — | — |
| 2006-12-11 | $8.22 | $8.22 | 22,800 | — | — |
| 2006-12-08 | $8.33 | $8.33 | 14,800 | — | — |
| 2006-12-07 | $8.20 | $8.20 | 37,900 | — | — |
| 2006-12-06 | $7.99 | $7.99 | 57,200 | — | — |
| 2006-12-05 | $7.75 | $7.75 | 53,300 | — | — |
| 2006-12-04 | $7.76 | $7.76 | 29,900 | — | — |
| 2006-12-01 | $8.12 | $8.12 | 61,800 | — | — |
| 2006-11-30 | $7.82 | $7.82 | 5,100 | — | — |
| 2006-11-29 | $7.84 | $7.84 | 91,400 | — | — |
| 2006-11-28 | $8.50 | $8.50 | 56,000 | — | — |
| 2006-11-27 | $9.03 | $9.03 | 24,100 | — | — |
| 2006-11-24 | $9.39 | $9.39 | 100 | — | — |
| 2006-11-22 | $9.40 | $9.40 | 4,300 | — | — |
| 2006-11-21 | $9.39 | $9.39 | 3,600 | — | — |
| 2006-11-20 | $9.04 | $9.04 | 2,600 | — | — |
| 2006-11-17 | $9.24 | $9.24 | 2,500 | — | — |
| 2006-11-16 | $9.39 | $9.39 | 2,800 | — | — |
| 2006-11-15 | $9.29 | $9.29 | 7,900 | — | — |
| 2006-11-14 | $8.83 | $8.83 | 1,200 | — | — |
| 2006-11-13 | $9.00 | $9.00 | 7,100 | — | — |
| 2006-11-10 | $9.44 | $9.44 | 600 | — | — |
| 2006-11-09 | $9.45 | $9.45 | 13,600 | — | — |
| 2006-11-08 | $9.45 | $9.45 | 14,100 | — | — |
| 2006-11-07 | $9.28 | $9.28 | 5,900 | — | — |
| 2006-11-06 | $9.37 | $9.37 | 15,600 | — | — |
| 2006-11-03 | $9.33 | $9.33 | 2,300 | — | — |
| 2006-11-02 | $9.33 | $9.33 | 9,800 | — | — |
| 2006-11-01 | $9.50 | $9.50 | 37,100 | — | — |
| 2006-10-31 | $8.09 | $8.09 | 200 | — | — |
| 2006-10-30 | $8.00 | $8.00 | 7,200 | — | — |
| 2006-10-27 | $7.91 | $7.91 | 2,000 | — | — |
| 2006-10-26 | $7.51 | $7.51 | 8,400 | — | — |
| 2006-10-25 | $8.01 | $8.01 | 24,200 | — | — |
| 2006-10-24 | $7.94 | $7.94 | 5,400 | — | — |
| 2006-10-23 | $7.66 | $7.66 | 16,300 | — | — |
| 2006-10-20 | $7.33 | $7.33 | 7,800 | — | — |
| 2006-10-19 | $7.23 | $7.23 | 6,100 | — | — |
| 2006-10-18 | $7.50 | $7.50 | 8,200 | — | — |
| 2006-10-17 | $7.50 | $7.50 | 2,200 | — | — |
| 2006-10-16 | $7.55 | $7.55 | 9,800 | — | — |
| 2006-10-13 | $7.55 | $7.55 | 5,200 | — | — |
| 2006-10-12 | $7.29 | $7.29 | 5,000 | — | — |
| 2006-10-11 | $7.23 | $7.23 | 13,100 | — | — |
| 2006-10-10 | $7.20 | $7.20 | 13,100 | — | — |
| 2006-10-09 | $7.30 | $7.30 | 20,000 | — | — |
| 2006-10-06 | $7.20 | $7.20 | 3,100 | — | — |
| 2006-10-05 | $7.20 | $7.20 | 9,400 | — | — |
| 2006-10-04 | $7.25 | $7.25 | 26,600 | — | — |
| 2006-10-03 | $7.30 | $7.30 | 24,600 | — | — |
| 2006-10-02 | $7.39 | $7.39 | 18,600 | — | — |
| 2006-09-29 | $7.20 | $7.20 | 6,700 | — | — |
| 2006-09-28 | $7.24 | $7.24 | 8,800 | — | — |
| 2006-09-27 | $7.25 | $7.25 | 8,900 | — | — |
| 2006-09-26 | $7.05 | $7.05 | 5,900 | — | — |
| 2006-09-25 | $7.10 | $7.10 | 26,400 | — | — |
| 2006-09-22 | $7.12 | $7.12 | 144,100 | — | — |
| 2006-09-21 | $7.06 | $7.06 | 54,000 | — | — |
| 2006-09-20 | $7.60 | $7.60 | 300 | — | — |
| 2006-09-19 | $7.45 | $7.45 | 6,500 | — | — |
| 2006-09-18 | $7.66 | $7.66 | 4,300 | — | — |
| 2006-09-15 | $7.67 | $7.67 | 10,200 | — | — |
| 2006-09-14 | $7.62 | $7.62 | 4,800 | — | — |
| 2006-09-13 | $7.70 | $7.70 | 13,600 | — | — |
| 2006-09-12 | $7.96 | $7.96 | 11,300 | — | — |
| 2006-09-11 | $7.96 | $7.96 | 3,500 | — | — |
| 2006-09-08 | $7.96 | $7.96 | 1,700 | — | — |
| 2006-09-07 | $8.00 | $8.00 | 6,800 | — | — |
| 2006-09-06 | $8.30 | $8.30 | 3,300 | — | — |
| 2006-09-05 | $8.10 | $8.10 | 2,900 | — | — |
| 2006-09-01 | $8.33 | $8.33 | 1,700 | — | — |
| 2006-08-31 | $8.27 | $8.27 | 8,700 | — | — |
| 2006-08-30 | $8.86 | $8.86 | 3,800 | — | — |
| 2006-08-29 | $8.87 | $8.87 | 1,000 | — | — |
| 2006-08-28 | $8.85 | $8.85 | 100 | — | — |
| 2006-08-25 | $8.84 | $8.84 | 7,600 | — | — |
| 2006-08-24 | $8.84 | $8.84 | 200 | — | — |
| 2006-08-23 | $8.79 | $8.79 | 3,100 | — | — |
| 2006-08-22 | $8.84 | $8.84 | 4,800 | — | — |
| 2006-08-21 | $8.89 | $8.89 | 2,700 | — | — |
| 2006-08-18 | $8.92 | $8.92 | 2,600 | — | — |
| 2006-08-17 | $9.00 | $9.00 | 9,100 | — | — |
| 2006-08-16 | $9.02 | $9.02 | 12,600 | — | — |
| 2006-08-15 | $9.00 | $9.00 | 900 | — | — |
| 2006-08-14 | $9.08 | $9.08 | 1,000 | — | — |
| 2006-08-11 | $8.98 | $8.98 | 195,300 | — | — |
| 2006-08-10 | $9.05 | $9.05 | 0 | — | — |
| 2006-08-09 | $9.05 | $9.05 | 500 | — | — |
| 2006-08-08 | $9.02 | $9.02 | 28,200 | — | — |
| 2006-08-07 | $8.90 | $8.90 | 8,500 | — | — |
| 2006-08-04 | $9.08 | $9.08 | 1,600 | — | — |
| 2006-08-03 | $9.21 | $9.21 | 5,800 | — | — |
| 2006-08-02 | $9.11 | $9.11 | 15,600 | — | — |
| 2006-08-01 | $9.06 | $9.06 | 51,700 | — | — |
| 2006-07-31 | $9.04 | $9.04 | 10,200 | — | — |
| 2006-07-28 | $9.94 | $9.94 | 4,100 | — | — |
| 2006-07-27 | $9.38 | $9.38 | 500 | — | — |
| 2006-07-26 | $9.50 | $9.50 | 100 | — | — |
| 2006-07-25 | $9.72 | $9.72 | 500 | — | — |
| 2006-07-24 | $9.52 | $9.52 | 27,500 | — | — |
| 2006-07-21 | $9.82 | $9.82 | 44,500 | — | — |
| 2006-07-20 | $9.89 | $9.89 | 2,000 | — | — |
| 2006-07-19 | $9.94 | $9.94 | 28,100 | — | — |
| 2006-07-18 | $9.65 | $9.65 | 11,300 | — | — |
| 2006-07-17 | $10.00 | $10.00 | 11,400 | — | — |
| 2006-07-14 | $9.79 | $9.79 | 6,800 | — | — |
| 2006-07-13 | $9.66 | $9.66 | 18,400 | — | — |
| 2006-07-12 | $9.82 | $9.82 | 303,300 | — | — |
| 2006-07-11 | $10.10 | $10.10 | 0 | — | — |
| 2006-07-10 | $10.10 | $10.10 | 3,900 | — | — |
| 2006-07-07 | $10.12 | $10.12 | 5,600 | — | — |
| 2006-07-06 | $10.51 | $10.51 | 247,000 | — | — |
| 2006-07-05 | $10.48 | $10.48 | 50,300 | — | — |
| 2006-07-03 | $10.52 | $10.52 | 1,100 | — | — |
| 2006-06-30 | $10.71 | $10.71 | 10,200 | — | — |
| 2006-06-29 | $9.76 | $9.76 | 900 | — | — |
| 2006-06-28 | $9.80 | $9.80 | 3,800 | — | — |
| 2006-06-27 | $9.49 | $9.49 | 700 | — | — |
| 2006-06-26 | $9.36 | $9.36 | 2,600 | — | — |
| 2006-06-23 | $9.75 | $9.75 | 3,600 | — | — |
| 2006-06-22 | $9.55 | $9.55 | 7,600 | — | — |
| 2006-06-21 | $9.34 | $9.34 | 6,000 | — | — |
| 2006-06-20 | $9.56 | $9.56 | 2,800 | — | — |
| 2006-06-19 | $9.64 | $9.64 | 25,500 | — | — |
| 2006-06-16 | $9.97 | $9.97 | 3,200 | — | — |
| 2006-06-15 | $9.85 | $9.85 | 11,600 | — | — |
| 2006-06-14 | $9.95 | $9.95 | 10,000 | — | — |
| 2006-06-13 | $10.23 | $10.23 | 1,600 | — | — |
| 2006-06-12 | $10.30 | $10.30 | 9,200 | — | — |
| 2006-06-09 | $10.29 | $10.29 | 12,300 | — | — |
| 2006-06-08 | $10.30 | $10.30 | 45,700 | — | — |
| 2006-06-07 | $10.20 | $10.20 | 800 | — | — |
| 2006-06-06 | $10.40 | $10.40 | 4,000 | — | — |
| 2006-06-05 | $10.12 | $10.12 | 136,900 | — | — |
| 2006-06-02 | $10.42 | $10.42 | 9,900 | — | — |
| 2006-06-01 | $10.17 | $10.17 | 14,200 | — | — |
| 2006-05-31 | $10.56 | $10.56 | 9,100 | — | — |
| 2006-05-30 | $11.00 | $11.00 | 700 | — | — |
| 2006-05-26 | $10.65 | $10.65 | 10,100 | — | — |
| 2006-05-25 | $10.55 | $10.55 | 0 | — | — |
| 2006-05-24 | $10.55 | $10.55 | 7,000 | — | — |
| 2006-05-23 | $10.15 | $10.15 | 16,000 | — | — |
| 2006-05-22 | $10.89 | $10.89 | 3,700 | — | — |
| 2006-05-19 | $11.75 | $11.75 | 9,100 | — | — |
| 2006-05-18 | $11.59 | $11.59 | 1,200 | — | — |
| 2006-05-17 | $11.75 | $11.75 | 1,800 | — | — |
| 2006-05-16 | $12.12 | $12.12 | 27,200 | — | — |
| 2006-05-15 | $12.00 | $12.00 | 5,400 | — | — |
| 2006-05-12 | $11.90 | $11.90 | 14,000 | — | — |
| 2006-05-11 | $12.20 | $12.20 | 24,700 | — | — |
| 2006-05-10 | $12.19 | $12.19 | 28,200 | — | — |
| 2006-05-09 | $12.21 | $12.21 | 11,300 | — | — |
| 2006-05-08 | $11.88 | $11.88 | 7,300 | — | — |
| 2006-05-05 | $10.17 | $10.17 | 39,600 | — | — |
| 2006-05-04 | $10.80 | $10.80 | 6,800 | — | — |
| 2006-05-03 | $11.27 | $11.27 | 11,300 | — | — |
| 2006-05-02 | $11.71 | $11.71 | 9,300 | — | — |
| 2006-05-01 | $11.72 | $11.72 | 2,800 | — | — |
| 2006-04-28 | $11.75 | $11.75 | 1,900 | — | — |
| 2006-04-27 | $11.81 | $11.81 | 6,700 | — | — |
| 2006-04-26 | $12.12 | $12.12 | 1,700 | — | — |
| 2006-04-25 | $12.35 | $12.35 | 57,600 | — | — |
| 2006-04-24 | $12.42 | $12.42 | 17,000 | — | — |
| 2006-04-21 | $12.63 | $12.63 | 34,600 | — | — |
| 2006-04-20 | $12.87 | $12.87 | 10,400 | — | — |
| 2006-04-19 | $13.00 | $13.00 | 5,700 | — | — |
| 2006-04-18 | $12.99 | $12.99 | 14,200 | — | — |
| 2006-04-17 | $12.74 | $12.74 | 65,100 | — | — |
| 2006-04-13 | $12.99 | $12.99 | 5,000 | — | — |
| 2006-04-12 | $13.33 | $13.33 | 1,900 | — | — |
| 2006-04-11 | $13.20 | $13.20 | 4,300 | — | — |
| 2006-04-10 | $12.85 | $12.85 | 22,700 | — | — |
| 2006-04-07 | $13.21 | $13.21 | 16,100 | — | — |
| 2006-04-06 | $13.51 | $13.51 | 19,900 | — | — |
| 2006-04-05 | $12.50 | $12.50 | 66,500 | — | — |
| 2006-04-04 | $13.20 | $13.20 | 34,500 | — | — |
| 2006-04-03 | $14.46 | $14.46 | 72,600 | — | — |
| 2006-03-31 | $14.00 | $14.00 | 41,300 | — | — |
| 2006-03-30 | $13.10 | $13.10 | 7,900 | — | — |
| 2006-03-29 | $12.70 | $12.70 | 11,100 | — | — |
| 2006-03-28 | $12.62 | $12.62 | 23,400 | — | — |
| 2006-03-27 | $12.33 | $12.33 | 51,900 | — | — |
| 2006-03-24 | $12.30 | $12.30 | 20,400 | — | — |
| 2006-03-23 | $12.15 | $12.15 | 3,900 | — | — |
| 2006-03-22 | $12.03 | $12.03 | 20,300 | — | — |
| 2006-03-21 | $12.10 | $12.10 | 48,500 | — | — |
| 2006-03-20 | $12.00 | $12.00 | 34,100 | — | — |
| 2006-03-17 | $11.97 | $11.97 | 27,300 | — | — |
| 2006-03-16 | $12.03 | $12.03 | 21,300 | — | — |
| 2006-03-15 | $12.02 | $12.02 | 15,600 | — | — |
| 2006-03-14 | $11.96 | $11.96 | 6,000 | — | — |
| 2006-03-13 | $12.03 | $12.03 | 16,700 | — | — |
| 2006-03-10 | $11.92 | $11.92 | 3,400 | — | — |
| 2006-03-09 | $11.68 | $11.68 | 5,500 | — | — |
| 2006-03-08 | $11.60 | $11.60 | 10,800 | — | — |
| 2006-03-07 | $11.48 | $11.48 | 7,200 | — | — |
| 2006-03-06 | $11.50 | $11.50 | 19,400 | — | — |
| 2006-03-03 | $11.36 | $11.36 | 10,300 | — | — |
| 2006-03-02 | $11.28 | $11.28 | 25,500 | — | — |
| 2006-03-01 | $11.20 | $11.20 | 16,900 | — | — |
| 2006-02-28 | $10.73 | $10.73 | 119,900 | — | — |
| 2006-02-27 | $11.16 | $11.16 | 66,600 | — | — |
| 2006-02-24 | $9.90 | $9.90 | 25,300 | — | — |
| 2006-02-23 | $9.40 | $9.40 | 5,100 | — | — |
| 2006-02-22 | $9.25 | $9.25 | 2,500 | — | — |
| 2006-02-21 | $9.17 | $9.17 | 62,100 | — | — |
| 2006-02-17 | $9.17 | $9.17 | 69,800 | — | — |
| 2006-02-16 | $8.86 | $8.86 | 2,000 | — | — |
| 2006-02-15 | $8.75 | $8.75 | 10,900 | — | — |
| 2006-02-14 | $8.60 | $8.60 | 200 | — | — |
| 2006-02-13 | $8.50 | $8.50 | 2,000 | — | — |
| 2006-02-10 | $8.35 | $8.35 | 5,500 | — | — |
| 2006-02-09 | $8.10 | $8.10 | 7,800 | — | — |
| 2006-02-08 | $7.93 | $7.93 | 600 | — | — |
| 2006-02-07 | $8.00 | $8.00 | 1,400 | — | — |
| 2006-02-06 | $7.89 | $7.89 | 1,100 | — | — |
| 2006-02-03 | $7.83 | $7.83 | 4,200 | — | — |
| 2006-02-02 | $8.00 | $8.00 | 7,700 | — | — |
| 2006-02-01 | $7.96 | $7.96 | 1,700 | — | — |
| 2006-01-31 | $7.91 | $7.91 | 6,400 | — | — |
| 2006-01-30 | $7.84 | $7.84 | 5,200 | — | — |
| 2006-01-27 | $7.77 | $7.77 | 0 | — | — |
| 2006-01-26 | $7.77 | $7.77 | 7,500 | — | — |
| 2006-01-25 | $7.90 | $7.90 | 6,900 | — | — |
| 2006-01-24 | $7.92 | $7.92 | 6,100 | — | — |
| 2006-01-23 | $7.93 | $7.93 | 13,800 | — | — |
| 2006-01-20 | $7.80 | $7.80 | 800 | — | — |
| 2006-01-19 | $7.80 | $7.80 | 2,700 | — | — |
| 2006-01-18 | $7.81 | $7.81 | 5,600 | — | — |
| 2006-01-17 | $7.79 | $7.79 | 3,500 | — | — |
| 2006-01-13 | $7.90 | $7.90 | 109,600 | — | — |
| 2006-01-12 | $7.80 | $7.80 | 5,800 | — | — |
| 2006-01-11 | $7.80 | $7.80 | 22,800 | — | — |
| 2006-01-10 | $7.91 | $7.91 | 13,900 | — | — |
| 2006-01-09 | $7.81 | $7.81 | 12,300 | — | — |
| 2006-01-06 | $7.80 | $7.80 | 25,200 | — | — |
| 2006-01-05 | $7.76 | $7.76 | 6,600 | — | — |
| 2006-01-04 | $7.50 | $7.50 | 8,500 | — | — |
| 2006-01-03 | $7.45 | $7.45 | 35,100 | — | — |