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
- 1989-02-17 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 | $7.68 | $27.20 | 84,500 | — | — |
| 2006-12-28 | $7.65 | $27.09 | 141,600 | — | — |
| 2006-12-27 | $7.61 | $26.95 | 62,600 | — | — |
| 2006-12-26 | $7.62 | $26.99 | 84,200 | — | — |
| 2006-12-22 | $7.65 | $27.09 | 116,300 | — | — |
| 2006-12-21 | $7.69 | $27.23 | 115,300 | — | — |
| 2006-12-20 | $7.70 | $27.27 | 44,500 | — | — |
| 2006-12-19 | $7.76 | $27.36 | 90,300 | — | — |
| 2006-12-18 | $7.71 | $27.19 | 54,600 | — | — |
| 2006-12-15 | $7.71 | $27.19 | 130,200 | — | — |
| 2006-12-14 | $7.71 | $27.19 | 128,200 | — | — |
| 2006-12-13 | $7.76 | $27.36 | 95,000 | — | — |
| 2006-12-12 | $7.79 | $27.47 | 52,300 | — | — |
| 2006-12-11 | $7.79 | $27.47 | 69,200 | — | — |
| 2006-12-08 | $7.76 | $27.36 | 109,900 | — | — |
| 2006-12-07 | $7.83 | $27.61 | 63,700 | — | — |
| 2006-12-06 | $7.81 | $27.54 | 59,100 | — | — |
| 2006-12-05 | $7.80 | $27.50 | 111,500 | — | — |
| 2006-12-04 | $7.76 | $27.36 | 98,200 | — | — |
| 2006-12-01 | $7.72 | $27.22 | 85,200 | — | — |
| 2006-11-30 | $7.66 | $27.01 | 40,300 | — | — |
| 2006-11-29 | $7.66 | $27.01 | 135,000 | — | — |
| 2006-11-28 | $7.63 | $26.90 | 106,100 | — | — |
| 2006-11-27 | $7.61 | $26.83 | 80,000 | — | — |
| 2006-11-24 | $7.62 | $26.87 | 74,800 | — | — |
| 2006-11-22 | $7.59 | $26.76 | 77,800 | — | — |
| 2006-11-21 | $7.59 | $26.76 | 51,200 | — | — |
| 2006-11-20 | $7.66 | $26.89 | 64,500 | — | — |
| 2006-11-17 | $7.66 | $26.89 | 99,400 | — | — |
| 2006-11-16 | $7.62 | $26.75 | 78,500 | — | — |
| 2006-11-15 | $7.61 | $26.71 | 65,200 | — | — |
| 2006-11-14 | $7.65 | $26.85 | 135,600 | — | — |
| 2006-11-13 | $7.58 | $26.61 | 108,700 | — | — |
| 2006-11-10 | $7.62 | $26.75 | 55,400 | — | — |
| 2006-11-09 | $7.59 | $26.64 | 65,000 | — | — |
| 2006-11-08 | $7.62 | $26.75 | 30,800 | — | — |
| 2006-11-07 | $7.61 | $26.71 | 54,200 | — | — |
| 2006-11-06 | $7.61 | $26.71 | 58,600 | — | — |
| 2006-11-03 | $7.60 | $26.68 | 38,900 | — | — |
| 2006-11-02 | $7.60 | $26.68 | 73,400 | — | — |
| 2006-11-01 | $7.62 | $26.75 | 110,300 | — | — |
| 2006-10-31 | $7.58 | $26.61 | 96,400 | — | — |
| 2006-10-30 | $7.55 | $26.50 | 89,500 | — | — |
| 2006-10-27 | $7.58 | $26.61 | 95,200 | — | — |
| 2006-10-26 | $7.52 | $26.40 | 173,400 | — | — |
| 2006-10-25 | $7.57 | $26.57 | 100,800 | — | — |
| 2006-10-24 | $7.52 | $26.40 | 62,700 | — | — |
| 2006-10-23 | $7.52 | $26.40 | 42,900 | — | — |
| 2006-10-20 | $7.50 | $26.33 | 58,100 | — | — |
| 2006-10-19 | $7.54 | $26.35 | 52,200 | — | — |
| 2006-10-18 | $7.55 | $26.38 | 90,800 | — | — |
| 2006-10-17 | $7.45 | $26.03 | 142,900 | — | — |
| 2006-10-16 | $7.45 | $26.03 | 127,300 | — | — |
| 2006-10-13 | $7.39 | $25.83 | 139,900 | — | — |
| 2006-10-12 | $7.47 | $26.10 | 125,400 | — | — |
| 2006-10-11 | $7.50 | $26.21 | 122,900 | — | — |
| 2006-10-10 | $7.57 | $26.45 | 37,700 | — | — |
| 2006-10-09 | $7.57 | $26.45 | 44,200 | — | — |
| 2006-10-06 | $7.56 | $26.42 | 54,400 | — | — |
| 2006-10-05 | $7.58 | $26.49 | 155,000 | — | — |
| 2006-10-04 | $7.65 | $26.73 | 152,200 | — | — |
| 2006-10-03 | $7.51 | $26.24 | 54,500 | — | — |
| 2006-10-02 | $7.51 | $26.24 | 79,900 | — | — |
| 2006-09-29 | $7.48 | $26.14 | 86,800 | — | — |
| 2006-09-28 | $7.52 | $26.28 | 56,800 | — | — |
| 2006-09-27 | $7.55 | $26.38 | 119,800 | — | — |
| 2006-09-26 | $7.59 | $26.52 | 133,200 | — | — |
| 2006-09-25 | $7.53 | $26.31 | 80,800 | — | — |
| 2006-09-22 | $7.52 | $26.28 | 82,800 | — | — |
| 2006-09-21 | $7.46 | $26.07 | 86,000 | — | — |
| 2006-09-20 | $7.47 | $26.10 | 101,400 | — | — |
| 2006-09-19 | $7.49 | $26.06 | 82,800 | — | — |
| 2006-09-18 | $7.47 | $25.99 | 97,600 | — | — |
| 2006-09-15 | $7.41 | $25.78 | 84,200 | — | — |
| 2006-09-14 | $7.42 | $25.81 | 67,300 | — | — |
| 2006-09-13 | $7.41 | $25.78 | 78,000 | — | — |
| 2006-09-12 | $7.37 | $25.64 | 37,800 | — | — |
| 2006-09-11 | $7.38 | $25.67 | 76,700 | — | — |
| 2006-09-08 | $7.39 | $25.71 | 45,000 | — | — |
| 2006-09-07 | $7.37 | $25.64 | 46,300 | — | — |
| 2006-09-06 | $7.39 | $25.71 | 65,300 | — | — |
| 2006-09-05 | $7.40 | $25.74 | 86,000 | — | — |
| 2006-09-01 | $7.47 | $25.99 | 75,200 | — | — |
| 2006-08-31 | $7.43 | $25.85 | 32,900 | — | — |
| 2006-08-30 | $7.49 | $26.06 | 50,600 | — | — |
| 2006-08-29 | $7.49 | $26.06 | 88,400 | — | — |
| 2006-08-28 | $7.41 | $25.78 | 83,800 | — | — |
| 2006-08-25 | $7.44 | $25.88 | 48,200 | — | — |
| 2006-08-24 | $7.45 | $25.92 | 73,100 | — | — |
| 2006-08-23 | $7.43 | $25.85 | 97,000 | — | — |
| 2006-08-22 | $7.45 | $25.92 | 104,300 | — | — |
| 2006-08-21 | $7.44 | $25.88 | 48,300 | — | — |
| 2006-08-18 | $7.45 | $25.80 | 108,400 | — | — |
| 2006-08-17 | $7.46 | $25.83 | 91,600 | — | — |
| 2006-08-16 | $7.44 | $25.76 | 68,500 | — | — |
| 2006-08-15 | $7.46 | $25.83 | 54,400 | — | — |
| 2006-08-14 | $7.38 | $25.56 | 50,900 | — | — |
| 2006-08-11 | $7.36 | $25.49 | 79,000 | — | — |
| 2006-08-10 | $7.39 | $25.59 | 41,000 | — | — |
| 2006-08-09 | $7.40 | $25.63 | 37,900 | — | — |
| 2006-08-08 | $7.38 | $25.56 | 107,600 | — | — |
| 2006-08-07 | $7.39 | $25.59 | 63,000 | — | — |
| 2006-08-04 | $7.41 | $25.66 | 105,400 | — | — |
| 2006-08-03 | $7.37 | $25.52 | 64,300 | — | — |
| 2006-08-02 | $7.37 | $25.52 | 43,400 | — | — |
| 2006-08-01 | $7.34 | $25.42 | 54,200 | — | — |
| 2006-07-31 | $7.35 | $25.45 | 58,600 | — | — |
| 2006-07-28 | $7.26 | $25.14 | 64,700 | — | — |
| 2006-07-27 | $7.31 | $25.31 | 70,600 | — | — |
| 2006-07-26 | $7.26 | $25.14 | 53,800 | — | — |
| 2006-07-25 | $7.23 | $25.04 | 62,700 | — | — |
| 2006-07-24 | $7.27 | $25.17 | 60,400 | — | — |
| 2006-07-21 | $7.25 | $25.11 | 47,100 | — | — |
| 2006-07-20 | $7.24 | $25.07 | 58,900 | — | — |
| 2006-07-19 | $7.26 | $25.02 | 93,800 | — | — |
| 2006-07-18 | $7.19 | $24.78 | 63,800 | — | — |
| 2006-07-17 | $7.20 | $24.82 | 33,600 | — | — |
| 2006-07-14 | $7.19 | $24.78 | 50,400 | — | — |
| 2006-07-13 | $7.15 | $24.64 | 94,300 | — | — |
| 2006-07-12 | $7.18 | $24.75 | 52,600 | — | — |
| 2006-07-11 | $7.14 | $24.61 | 90,000 | — | — |
| 2006-07-10 | $7.20 | $24.82 | 45,800 | — | — |
| 2006-07-07 | $7.18 | $24.75 | 23,700 | — | — |
| 2006-07-06 | $7.18 | $24.75 | 59,500 | — | — |
| 2006-07-05 | $7.18 | $24.75 | 53,100 | — | — |
| 2006-07-03 | $7.21 | $24.85 | 34,500 | — | — |
| 2006-06-30 | $7.17 | $24.71 | 57,100 | — | — |
| 2006-06-29 | $7.12 | $24.54 | 91,700 | — | — |
| 2006-06-28 | $7.15 | $24.64 | 137,400 | — | — |
| 2006-06-27 | $7.18 | $24.75 | 68,600 | — | — |
| 2006-06-26 | $7.21 | $24.85 | 50,000 | — | — |
| 2006-06-23 | $7.18 | $24.75 | 66,000 | — | — |
| 2006-06-22 | $7.21 | $24.85 | 69,300 | — | — |
| 2006-06-21 | $7.17 | $24.71 | 104,100 | — | — |
| 2006-06-20 | $7.25 | $24.87 | 62,300 | — | — |
| 2006-06-19 | $7.26 | $24.91 | 56,000 | — | — |
| 2006-06-16 | $7.24 | $24.84 | 79,000 | — | — |
| 2006-06-15 | $7.22 | $24.77 | 53,800 | — | — |
| 2006-06-14 | $7.20 | $24.70 | 43,100 | — | — |
| 2006-06-13 | $7.26 | $24.91 | 76,000 | — | — |
| 2006-06-12 | $7.28 | $24.97 | 55,000 | — | — |
| 2006-06-09 | $7.25 | $24.87 | 45,900 | — | — |
| 2006-06-08 | $7.26 | $24.91 | 36,800 | — | — |
| 2006-06-07 | $7.28 | $24.97 | 41,000 | — | — |
| 2006-06-06 | $7.28 | $24.97 | 181,800 | — | — |
| 2006-06-05 | $7.27 | $24.94 | 132,000 | — | — |
| 2006-06-02 | $7.32 | $25.11 | 50,800 | — | — |
| 2006-06-01 | $7.30 | $25.04 | 81,800 | — | — |
| 2006-05-31 | $7.28 | $24.97 | 43,200 | — | — |
| 2006-05-30 | $7.25 | $24.87 | 52,900 | — | — |
| 2006-05-26 | $7.27 | $24.94 | 67,100 | — | — |
| 2006-05-25 | $7.28 | $24.97 | 50,100 | — | — |
| 2006-05-24 | $7.28 | $24.97 | 62,300 | — | — |
| 2006-05-23 | $7.29 | $25.01 | 66,100 | — | — |
| 2006-05-22 | $7.26 | $24.91 | 57,900 | — | — |
| 2006-05-19 | $7.30 | $24.93 | 136,600 | — | — |
| 2006-05-18 | $7.29 | $24.89 | 76,300 | — | — |
| 2006-05-17 | $7.20 | $24.58 | 113,200 | — | — |
| 2006-05-16 | $7.31 | $24.96 | 61,900 | — | — |
| 2006-05-15 | $7.32 | $24.99 | 71,900 | — | — |
| 2006-05-12 | $7.21 | $24.62 | 41,700 | — | — |
| 2006-05-11 | $7.24 | $24.72 | 52,200 | — | — |
| 2006-05-10 | $7.29 | $24.89 | 76,200 | — | — |
| 2006-05-09 | $7.22 | $24.65 | 49,700 | — | — |
| 2006-05-08 | $7.24 | $24.72 | 57,000 | — | — |
| 2006-05-05 | $7.28 | $24.86 | 57,400 | — | — |
| 2006-05-04 | $7.26 | $24.79 | 27,400 | — | — |
| 2006-05-03 | $7.22 | $24.65 | 51,300 | — | — |
| 2006-05-02 | $7.26 | $24.79 | 43,500 | — | — |
| 2006-05-01 | $7.28 | $24.86 | 75,400 | — | — |
| 2006-04-28 | $7.22 | $24.65 | 64,900 | — | — |
| 2006-04-27 | $7.20 | $24.58 | 50,900 | — | — |
| 2006-04-26 | $7.16 | $24.45 | 71,300 | — | — |
| 2006-04-25 | $7.10 | $24.24 | 87,600 | — | — |
| 2006-04-24 | $7.19 | $24.55 | 62,300 | — | — |
| 2006-04-21 | $7.20 | $24.58 | 51,500 | — | — |
| 2006-04-20 | $7.16 | $24.45 | 61,100 | — | — |
| 2006-04-19 | $7.21 | $24.50 | 75,900 | — | — |
| 2006-04-18 | $7.22 | $24.54 | 61,700 | — | — |
| 2006-04-17 | $7.20 | $24.47 | 46,800 | — | — |
| 2006-04-13 | $7.17 | $24.37 | 67,600 | — | — |
| 2006-04-12 | $7.17 | $24.37 | 49,900 | — | — |
| 2006-04-11 | $7.21 | $24.50 | 32,700 | — | — |
| 2006-04-10 | $7.21 | $24.50 | 70,300 | — | — |
| 2006-04-07 | $7.28 | $24.74 | 35,000 | — | — |
| 2006-04-06 | $7.29 | $24.77 | 41,800 | — | — |
| 2006-04-05 | $7.31 | $24.84 | 65,600 | — | — |
| 2006-04-04 | $7.37 | $25.05 | 60,600 | — | — |
| 2006-04-03 | $7.42 | $25.22 | 146,400 | — | — |
| 2006-03-31 | $7.39 | $25.11 | 64,100 | — | — |
| 2006-03-30 | $7.35 | $24.98 | 90,800 | — | — |
| 2006-03-29 | $7.36 | $25.01 | 101,100 | — | — |
| 2006-03-28 | $7.41 | $25.18 | 116,500 | — | — |
| 2006-03-27 | $7.40 | $25.15 | 87,600 | — | — |
| 2006-03-24 | $7.39 | $25.11 | 71,100 | — | — |
| 2006-03-23 | $7.32 | $24.88 | 90,900 | — | — |
| 2006-03-22 | $7.31 | $24.84 | 79,000 | — | — |
| 2006-03-21 | $7.35 | $24.86 | 63,400 | — | — |
| 2006-03-20 | $7.35 | $24.86 | 71,400 | — | — |
| 2006-03-17 | $7.27 | $24.59 | 69,400 | — | — |
| 2006-03-16 | $7.33 | $24.80 | 103,800 | — | — |
| 2006-03-15 | $7.25 | $24.52 | 119,000 | — | — |
| 2006-03-14 | $7.18 | $24.29 | 367,100 | — | — |
| 2006-03-13 | $7.23 | $24.46 | 136,000 | — | — |
| 2006-03-10 | $7.31 | $24.73 | 41,500 | — | — |
| 2006-03-09 | $7.34 | $24.83 | 27,400 | — | — |
| 2006-03-08 | $7.30 | $24.69 | 44,900 | — | — |
| 2006-03-07 | $7.30 | $24.69 | 78,500 | — | — |
| 2006-03-06 | $7.30 | $24.69 | 40,700 | — | — |
| 2006-03-03 | $7.32 | $24.76 | 52,700 | — | — |
| 2006-03-02 | $7.40 | $25.03 | 88,800 | — | — |
| 2006-03-01 | $7.47 | $25.27 | 51,100 | — | — |
| 2006-02-28 | $7.49 | $25.34 | 66,800 | — | — |
| 2006-02-27 | $7.43 | $25.13 | 43,600 | — | — |
| 2006-02-24 | $7.46 | $25.23 | 58,500 | — | — |
| 2006-02-23 | $7.40 | $25.03 | 67,400 | — | — |
| 2006-02-22 | $7.43 | $25.13 | 112,300 | — | — |
| 2006-02-21 | $7.41 | $25.07 | 102,100 | — | — |
| 2006-02-17 | $7.42 | $25.10 | 42,600 | — | — |
| 2006-02-16 | $7.43 | $25.13 | 56,200 | — | — |
| 2006-02-15 | $7.44 | $25.05 | 64,400 | — | — |
| 2006-02-14 | $7.35 | $24.75 | 110,500 | — | — |
| 2006-02-13 | $7.35 | $24.75 | 67,700 | — | — |
| 2006-02-10 | $7.33 | $24.68 | 34,400 | — | — |
| 2006-02-09 | $7.33 | $24.68 | 65,700 | — | — |
| 2006-02-08 | $7.34 | $24.72 | 44,400 | — | — |
| 2006-02-07 | $7.35 | $24.75 | 93,600 | — | — |
| 2006-02-06 | $7.38 | $24.85 | 120,700 | — | — |
| 2006-02-03 | $7.36 | $24.78 | 346,500 | — | — |
| 2006-02-02 | $7.24 | $24.38 | 82,600 | — | — |
| 2006-02-01 | $7.25 | $24.41 | 100,100 | — | — |
| 2006-01-31 | $7.25 | $24.41 | 78,800 | — | — |
| 2006-01-30 | $7.24 | $24.38 | 93,200 | — | — |
| 2006-01-27 | $7.25 | $24.41 | 77,000 | — | — |
| 2006-01-26 | $7.25 | $24.41 | 129,800 | — | — |
| 2006-01-25 | $7.27 | $24.48 | 103,600 | — | — |
| 2006-01-24 | $7.26 | $24.45 | 79,100 | — | — |
| 2006-01-23 | $7.25 | $24.41 | 223,300 | — | — |
| 2006-01-20 | $7.33 | $24.68 | 151,900 | — | — |
| 2006-01-19 | $7.33 | $24.57 | 90,100 | — | — |
| 2006-01-18 | $7.30 | $24.47 | 83,800 | — | — |
| 2006-01-17 | $7.25 | $24.30 | 105,800 | — | — |
| 2006-01-13 | $7.30 | $24.47 | 156,700 | — | — |
| 2006-01-12 | $7.26 | $24.33 | 115,600 | — | — |
| 2006-01-11 | $7.26 | $24.33 | 106,200 | — | — |
| 2006-01-10 | $7.27 | $24.37 | 76,100 | — | — |
| 2006-01-09 | $7.30 | $24.47 | 91,600 | — | — |
| 2006-01-06 | $7.25 | $24.30 | 97,300 | — | — |
| 2006-01-05 | $7.25 | $24.30 | 93,100 | — | — |
| 2006-01-04 | $7.19 | $24.10 | 88,000 | — | — |
| 2006-01-03 | $7.15 | $23.96 | 62,300 | — | — |