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
- 1980-03-17 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 | $10.52 | $10.52 | 279,000 | — | — |
| 2006-12-28 | $10.83 | $10.83 | 121,200 | — | — |
| 2006-12-27 | $10.78 | $10.78 | 296,400 | — | — |
| 2006-12-26 | $10.90 | $10.90 | 236,100 | — | — |
| 2006-12-22 | $10.87 | $10.87 | 143,400 | — | — |
| 2006-12-21 | $10.80 | $10.80 | 261,600 | — | — |
| 2006-12-20 | $11.06 | $11.06 | 212,400 | — | — |
| 2006-12-19 | $10.81 | $10.81 | 140,700 | — | — |
| 2006-12-18 | $10.10 | $10.10 | 206,700 | — | — |
| 2006-12-15 | $10.29 | $10.29 | 247,800 | — | — |
| 2006-12-14 | $10.19 | $10.19 | 245,100 | — | — |
| 2006-12-13 | $10.29 | $10.29 | 153,900 | — | — |
| 2006-12-12 | $10.00 | $10.00 | 271,500 | — | — |
| 2006-12-11 | $9.33 | $9.33 | 143,700 | — | — |
| 2006-12-08 | $9.16 | $9.16 | 78,000 | — | — |
| 2006-12-07 | $9.17 | $9.17 | 108,300 | — | — |
| 2006-12-06 | $9.31 | $9.31 | 348,000 | — | — |
| 2006-12-05 | $7.98 | $7.98 | 44,100 | — | — |
| 2006-12-04 | $8.00 | $8.00 | 48,600 | — | — |
| 2006-12-01 | $7.88 | $7.88 | 52,500 | — | — |
| 2006-11-30 | $7.96 | $7.96 | 45,900 | — | — |
| 2006-11-29 | $8.00 | $8.00 | 62,100 | — | — |
| 2006-11-28 | $7.94 | $7.94 | 73,800 | — | — |
| 2006-11-27 | $7.75 | $7.75 | 50,100 | — | — |
| 2006-11-24 | $7.92 | $7.92 | 13,500 | — | — |
| 2006-11-22 | $7.94 | $7.94 | 10,800 | — | — |
| 2006-11-21 | $7.99 | $7.99 | 65,100 | — | — |
| 2006-11-20 | $8.00 | $8.00 | 45,000 | — | — |
| 2006-11-17 | $8.00 | $8.00 | 64,800 | — | — |
| 2006-11-16 | $8.00 | $8.00 | 75,900 | — | — |
| 2006-11-15 | $8.00 | $8.00 | 46,500 | — | — |
| 2006-11-14 | $8.00 | $8.00 | 89,400 | — | — |
| 2006-11-13 | $8.00 | $8.00 | 77,700 | — | — |
| 2006-11-10 | $7.98 | $7.98 | 69,300 | — | — |
| 2006-11-09 | $7.79 | $7.79 | 56,700 | — | — |
| 2006-11-08 | $8.15 | $8.15 | 82,800 | — | — |
| 2006-11-07 | $7.92 | $7.92 | 101,400 | — | — |
| 2006-11-06 | $7.99 | $7.99 | 48,300 | — | — |
| 2006-11-03 | $8.00 | $8.00 | 63,000 | — | — |
| 2006-11-02 | $7.96 | $7.96 | 35,100 | — | — |
| 2006-11-01 | $8.00 | $8.00 | 65,700 | — | — |
| 2006-10-31 | $7.99 | $7.99 | 82,800 | — | — |
| 2006-10-30 | $8.01 | $8.01 | 40,200 | — | — |
| 2006-10-27 | $7.99 | $7.99 | 429,300 | — | — |
| 2006-10-26 | $8.00 | $8.00 | 151,200 | — | — |
| 2006-10-25 | $7.97 | $7.97 | 45,300 | — | — |
| 2006-10-24 | $7.88 | $7.88 | 42,900 | — | — |
| 2006-10-23 | $8.00 | $8.00 | 22,500 | — | — |
| 2006-10-20 | $7.98 | $7.98 | 80,700 | — | — |
| 2006-10-19 | $8.08 | $8.08 | 42,600 | — | — |
| 2006-10-18 | $7.97 | $7.97 | 34,200 | — | — |
| 2006-10-17 | $8.00 | $8.00 | 45,900 | — | — |
| 2006-10-16 | $8.00 | $8.00 | 43,500 | — | — |
| 2006-10-13 | $7.96 | $7.96 | 51,600 | — | — |
| 2006-10-12 | $7.99 | $7.99 | 46,200 | — | — |
| 2006-10-11 | $7.45 | $7.45 | 59,700 | — | — |
| 2006-10-10 | $7.41 | $7.41 | 85,500 | — | — |
| 2006-10-09 | $8.00 | $8.00 | 27,300 | — | — |
| 2006-10-06 | $7.91 | $7.91 | 18,600 | — | — |
| 2006-10-05 | $7.82 | $7.82 | 29,700 | — | — |
| 2006-10-04 | $7.41 | $7.41 | 64,500 | — | — |
| 2006-10-03 | $6.91 | $6.91 | 87,000 | — | — |
| 2006-10-02 | $7.23 | $7.23 | 85,500 | — | — |
| 2006-09-29 | $7.38 | $7.38 | 90,900 | — | — |
| 2006-09-28 | $7.56 | $7.56 | 65,700 | — | — |
| 2006-09-27 | $7.77 | $7.77 | 60,300 | — | — |
| 2006-09-26 | $7.38 | $7.38 | 23,700 | — | — |
| 2006-09-25 | $7.31 | $7.31 | 42,300 | — | — |
| 2006-09-22 | $7.21 | $7.21 | 66,900 | — | — |
| 2006-09-21 | $7.20 | $7.20 | 34,500 | — | — |
| 2006-09-20 | $7.14 | $7.14 | 47,700 | — | — |
| 2006-09-19 | $7.11 | $7.11 | 38,400 | — | — |
| 2006-09-18 | $7.07 | $7.07 | 90,900 | — | — |
| 2006-09-15 | $7.03 | $7.03 | 155,100 | — | — |
| 2006-09-14 | $7.02 | $7.02 | 41,700 | — | — |
| 2006-09-13 | $7.10 | $7.10 | 41,100 | — | — |
| 2006-09-12 | $6.97 | $6.97 | 122,400 | — | — |
| 2006-09-11 | $6.34 | $6.34 | 141,300 | — | — |
| 2006-09-08 | $6.34 | $6.34 | 64,200 | — | — |
| 2006-09-07 | $6.56 | $6.56 | 144,900 | — | — |
| 2006-09-06 | $6.99 | $6.99 | 80,100 | — | — |
| 2006-09-05 | $7.27 | $7.27 | 23,700 | — | — |
| 2006-09-01 | $7.23 | $7.23 | 51,900 | — | — |
| 2006-08-31 | $7.34 | $7.34 | 47,100 | — | — |
| 2006-08-30 | $7.56 | $7.56 | 15,900 | — | — |
| 2006-08-29 | $7.40 | $7.40 | 53,100 | — | — |
| 2006-08-28 | $7.39 | $7.39 | 23,700 | — | — |
| 2006-08-25 | $7.31 | $7.31 | 4,500 | — | — |
| 2006-08-24 | $7.27 | $7.27 | 18,000 | — | — |
| 2006-08-23 | $7.22 | $7.22 | 22,800 | — | — |
| 2006-08-22 | $7.15 | $7.15 | 51,900 | — | — |
| 2006-08-21 | $7.08 | $7.08 | 23,700 | — | — |
| 2006-08-18 | $7.33 | $7.33 | 70,800 | — | — |
| 2006-08-17 | $7.32 | $7.32 | 40,200 | — | — |
| 2006-08-16 | $7.44 | $7.44 | 31,800 | — | — |
| 2006-08-15 | $7.27 | $7.27 | 234,600 | — | — |
| 2006-08-14 | $7.25 | $7.25 | 40,800 | — | — |
| 2006-08-11 | $7.62 | $7.62 | 15,900 | — | — |
| 2006-08-10 | $7.89 | $7.89 | 58,800 | — | — |
| 2006-08-09 | $7.68 | $7.68 | 85,200 | — | — |
| 2006-08-08 | $7.74 | $7.74 | 50,100 | — | — |
| 2006-08-07 | $8.00 | $8.00 | 44,700 | — | — |
| 2006-08-04 | $7.58 | $7.58 | 38,100 | — | — |
| 2006-08-03 | $7.54 | $7.54 | 34,800 | — | — |
| 2006-08-02 | $7.63 | $7.63 | 60,300 | — | — |
| 2006-08-01 | $7.77 | $7.77 | 104,400 | — | — |
| 2006-07-31 | $7.81 | $7.81 | 36,300 | — | — |
| 2006-07-28 | $7.80 | $7.80 | 23,400 | — | — |
| 2006-07-27 | $7.45 | $7.45 | 24,600 | — | — |
| 2006-07-26 | $7.70 | $7.70 | 19,200 | — | — |
| 2006-07-25 | $7.57 | $7.57 | 50,400 | — | — |
| 2006-07-24 | $7.43 | $7.43 | 43,200 | — | — |
| 2006-07-21 | $7.37 | $7.37 | 64,200 | — | — |
| 2006-07-20 | $7.68 | $7.68 | 69,000 | — | — |
| 2006-07-19 | $8.03 | $8.03 | 38,400 | — | — |
| 2006-07-18 | $7.68 | $7.68 | 63,600 | — | — |
| 2006-07-17 | $7.36 | $7.36 | 22,500 | — | — |
| 2006-07-14 | $7.43 | $7.43 | 27,000 | — | — |
| 2006-07-13 | $7.66 | $7.66 | 62,700 | — | — |
| 2006-07-12 | $7.67 | $7.67 | 49,800 | — | — |
| 2006-07-11 | $8.03 | $8.03 | 141,900 | — | — |
| 2006-07-10 | $7.26 | $7.26 | 49,800 | — | — |
| 2006-07-07 | $7.12 | $7.12 | 76,200 | — | — |
| 2006-07-06 | $7.30 | $7.30 | 130,800 | — | — |
| 2006-07-05 | $7.60 | $7.60 | 59,100 | — | — |
| 2006-07-03 | $8.03 | $8.03 | 84,600 | — | — |
| 2006-06-30 | $7.98 | $7.98 | 393,000 | — | — |
| 2006-06-29 | $7.99 | $7.99 | 120,600 | — | — |
| 2006-06-28 | $7.94 | $7.94 | 79,800 | — | — |
| 2006-06-27 | $7.72 | $7.72 | 62,100 | — | — |
| 2006-06-26 | $7.79 | $7.79 | 48,000 | — | — |
| 2006-06-23 | $7.50 | $7.50 | 24,600 | — | — |
| 2006-06-22 | $7.64 | $7.64 | 38,400 | — | — |
| 2006-06-21 | $7.95 | $7.95 | 55,500 | — | — |
| 2006-06-20 | $7.63 | $7.63 | 13,200 | — | — |
| 2006-06-19 | $7.52 | $7.52 | 40,500 | — | — |
| 2006-06-16 | $7.48 | $7.48 | 251,700 | — | — |
| 2006-06-15 | $7.67 | $7.67 | 64,800 | — | — |
| 2006-06-14 | $7.30 | $7.30 | 26,700 | — | — |
| 2006-06-13 | $7.41 | $7.41 | 27,300 | — | — |
| 2006-06-12 | $7.38 | $7.38 | 47,400 | — | — |
| 2006-06-09 | $7.49 | $7.49 | 14,400 | — | — |
| 2006-06-08 | $7.85 | $7.85 | 42,600 | — | — |
| 2006-06-07 | $7.74 | $7.74 | 72,300 | — | — |
| 2006-06-06 | $7.42 | $7.42 | 42,000 | — | — |
| 2006-06-05 | $7.54 | $7.54 | 54,600 | — | — |
| 2006-06-02 | $7.86 | $7.86 | 27,600 | — | — |
| 2006-06-01 | $7.85 | $7.85 | 54,000 | — | — |
| 2006-05-31 | $7.52 | $7.52 | 25,200 | — | — |
| 2006-05-30 | $7.49 | $7.49 | 41,400 | — | — |
| 2006-05-26 | $7.58 | $7.58 | 44,400 | — | — |
| 2006-05-25 | $7.61 | $7.61 | 34,500 | — | — |
| 2006-05-24 | $7.55 | $7.55 | 38,400 | — | — |
| 2006-05-23 | $7.33 | $7.33 | 36,300 | — | — |
| 2006-05-22 | $7.55 | $7.55 | 102,000 | — | — |
| 2006-05-19 | $7.64 | $7.64 | 72,300 | — | — |
| 2006-05-18 | $7.78 | $7.78 | 39,300 | — | — |
| 2006-05-17 | $7.67 | $7.67 | 100,200 | — | — |
| 2006-05-16 | $7.39 | $7.39 | 45,300 | — | — |
| 2006-05-15 | $7.32 | $7.32 | 36,000 | — | — |
| 2006-05-12 | $7.33 | $7.33 | 30,000 | — | — |
| 2006-05-11 | $7.37 | $7.37 | 42,600 | — | — |
| 2006-05-10 | $8.11 | $8.11 | 15,900 | — | — |
| 2006-05-09 | $8.40 | $8.40 | 10,800 | — | — |
| 2006-05-08 | $8.53 | $8.53 | 13,800 | — | — |
| 2006-05-05 | $8.50 | $8.50 | 35,400 | — | — |
| 2006-05-04 | $8.16 | $8.16 | 21,300 | — | — |
| 2006-05-03 | $7.94 | $7.94 | 35,400 | — | — |
| 2006-05-02 | $8.12 | $8.12 | 10,800 | — | — |
| 2006-05-01 | $8.17 | $8.17 | 42,000 | — | — |
| 2006-04-28 | $8.20 | $8.20 | 19,800 | — | — |
| 2006-04-27 | $8.27 | $8.27 | 13,800 | — | — |
| 2006-04-26 | $8.17 | $8.17 | 32,400 | — | — |
| 2006-04-25 | $8.27 | $8.27 | 28,200 | — | — |
| 2006-04-24 | $8.05 | $8.05 | 37,500 | — | — |
| 2006-04-21 | $8.54 | $8.54 | 56,100 | — | — |
| 2006-04-20 | $9.00 | $9.00 | 36,300 | — | — |
| 2006-04-19 | $9.24 | $9.24 | 52,200 | — | — |
| 2006-04-18 | $8.58 | $8.58 | 28,200 | — | — |
| 2006-04-17 | $7.97 | $7.97 | 9,000 | — | — |
| 2006-04-13 | $7.90 | $7.90 | 9,600 | — | — |
| 2006-04-12 | $7.81 | $7.81 | 7,800 | — | — |
| 2006-04-11 | $7.57 | $7.57 | 48,300 | — | — |
| 2006-04-10 | $7.45 | $7.45 | 30,000 | — | — |
| 2006-04-07 | $7.28 | $7.28 | 45,000 | — | — |
| 2006-04-06 | $7.22 | $7.22 | 21,000 | — | — |
| 2006-04-05 | $7.25 | $7.25 | 14,100 | — | — |
| 2006-04-04 | $7.21 | $7.21 | 36,000 | — | — |
| 2006-04-03 | $7.23 | $7.23 | 46,500 | — | — |
| 2006-03-31 | $7.26 | $7.26 | 23,700 | — | — |
| 2006-03-30 | $7.33 | $7.33 | 9,300 | — | — |
| 2006-03-29 | $7.48 | $7.48 | 16,800 | — | — |
| 2006-03-28 | $7.19 | $7.19 | 15,000 | — | — |
| 2006-03-27 | $7.20 | $7.20 | 33,600 | — | — |
| 2006-03-24 | $7.09 | $7.09 | 4,200 | — | — |
| 2006-03-23 | $7.12 | $7.12 | 4,800 | — | — |
| 2006-03-22 | $7.12 | $7.12 | 41,100 | — | — |
| 2006-03-21 | $7.04 | $7.04 | 71,400 | — | — |
| 2006-03-20 | $7.19 | $7.19 | 19,500 | — | — |
| 2006-03-17 | $7.18 | $7.18 | 166,500 | — | — |
| 2006-03-16 | $7.36 | $7.36 | 32,700 | — | — |
| 2006-03-15 | $7.32 | $7.32 | 24,900 | — | — |
| 2006-03-14 | $7.33 | $7.33 | 62,700 | — | — |
| 2006-03-13 | $7.17 | $7.17 | 142,500 | — | — |
| 2006-03-10 | $7.20 | $7.20 | 27,000 | — | — |
| 2006-03-09 | $7.17 | $7.17 | 16,500 | — | — |
| 2006-03-08 | $7.16 | $7.16 | 10,500 | — | — |
| 2006-03-07 | $7.31 | $7.31 | 36,600 | — | — |
| 2006-03-06 | $7.33 | $7.33 | 12,600 | — | — |
| 2006-03-03 | $7.53 | $7.53 | 10,500 | — | — |
| 2006-03-02 | $7.35 | $7.35 | 36,600 | — | — |
| 2006-03-01 | $7.60 | $7.60 | 21,600 | — | — |
| 2006-02-28 | $7.52 | $7.52 | 16,500 | — | — |
| 2006-02-27 | $7.47 | $7.47 | 34,200 | — | — |
| 2006-02-24 | $7.64 | $7.64 | 5,700 | — | — |
| 2006-02-23 | $7.73 | $7.73 | 28,500 | — | — |
| 2006-02-22 | $7.65 | $7.65 | 12,900 | — | — |
| 2006-02-21 | $7.33 | $7.33 | 19,800 | — | — |
| 2006-02-17 | $7.60 | $7.60 | 12,300 | — | — |
| 2006-02-16 | $7.50 | $7.50 | 15,900 | — | — |
| 2006-02-15 | $7.44 | $7.44 | 5,700 | — | — |
| 2006-02-14 | $7.25 | $7.25 | 4,500 | — | — |
| 2006-02-13 | $7.12 | $7.12 | 7,200 | — | — |
| 2006-02-10 | $7.31 | $7.31 | 7,200 | — | — |
| 2006-02-09 | $7.26 | $7.26 | 39,000 | — | — |
| 2006-02-08 | $7.19 | $7.19 | 18,600 | — | — |
| 2006-02-07 | $7.25 | $7.25 | 20,100 | — | — |
| 2006-02-06 | $7.31 | $7.31 | 40,200 | — | — |
| 2006-02-03 | $7.30 | $7.30 | 30,300 | — | — |
| 2006-02-02 | $7.34 | $7.34 | 58,200 | — | — |
| 2006-02-01 | $7.41 | $7.41 | 435,600 | — | — |
| 2006-01-31 | $7.02 | $7.02 | 95,400 | — | — |
| 2006-01-30 | $7.12 | $7.12 | 57,600 | — | — |
| 2006-01-27 | $6.87 | $6.87 | 64,500 | — | — |
| 2006-01-26 | $6.62 | $6.62 | 44,400 | — | — |
| 2006-01-25 | $6.45 | $6.45 | 10,500 | — | — |
| 2006-01-24 | $6.49 | $6.49 | 29,100 | — | — |
| 2006-01-23 | $6.27 | $6.27 | 13,800 | — | — |
| 2006-01-20 | $6.15 | $6.15 | 28,200 | — | — |
| 2006-01-19 | $6.37 | $6.37 | 15,600 | — | — |
| 2006-01-18 | $6.09 | $6.09 | 3,900 | — | — |
| 2006-01-17 | $6.17 | $6.17 | 19,800 | — | — |
| 2006-01-13 | $6.20 | $6.20 | 8,700 | — | — |
| 2006-01-12 | $6.10 | $6.10 | 35,100 | — | — |
| 2006-01-11 | $6.17 | $6.17 | 42,300 | — | — |
| 2006-01-10 | $6.30 | $6.30 | 6,900 | — | — |
| 2006-01-09 | $6.19 | $6.19 | 5,400 | — | — |
| 2006-01-06 | $6.22 | $6.22 | 51,300 | — | — |
| 2006-01-05 | $6.13 | $6.13 | 33,900 | — | — |
| 2006-01-04 | $6.57 | $6.57 | 76,500 | — | — |
| 2006-01-03 | $6.11 | $6.11 | 16,200 | — | — |