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
- 1997-09-25 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 | $10.40 | $10.40 | 32,925 | — | — |
| 2006-12-28 | $10.28 | $10.28 | 11,125 | — | — |
| 2006-12-27 | $10.28 | $10.28 | 41,625 | — | — |
| 2006-12-26 | $10.12 | $10.12 | 18,975 | — | — |
| 2006-12-22 | $10.28 | $10.28 | 6,200 | — | — |
| 2006-12-21 | $10.28 | $10.28 | 8,050 | — | — |
| 2006-12-20 | $10.32 | $10.32 | 4,550 | — | — |
| 2006-12-19 | $10.48 | $10.48 | 12,950 | — | — |
| 2006-12-18 | $10.24 | $10.24 | 6,950 | — | — |
| 2006-12-15 | $10.08 | $10.08 | 7,825 | — | — |
| 2006-12-14 | $10.40 | $10.40 | 4,525 | — | — |
| 2006-12-13 | $10.24 | $10.24 | 5,750 | — | — |
| 2006-12-12 | $10.20 | $10.20 | 17,650 | — | — |
| 2006-12-11 | $10.48 | $10.48 | 3,825 | — | — |
| 2006-12-08 | $10.52 | $10.52 | 7,375 | — | — |
| 2006-12-07 | $10.52 | $10.52 | 9,425 | — | — |
| 2006-12-06 | $10.68 | $10.68 | 12,975 | — | — |
| 2006-12-05 | $10.76 | $10.76 | 8,600 | — | — |
| 2006-12-04 | $10.80 | $10.80 | 8,175 | — | — |
| 2006-12-01 | $10.72 | $10.72 | 9,125 | — | — |
| 2006-11-30 | $11.00 | $11.00 | 12,050 | — | — |
| 2006-11-29 | $11.00 | $11.00 | 5,900 | — | — |
| 2006-11-28 | $11.08 | $11.08 | 6,375 | — | — |
| 2006-11-27 | $11.16 | $11.16 | 11,275 | — | — |
| 2006-11-24 | $11.48 | $11.48 | 2,800 | — | — |
| 2006-11-22 | $11.52 | $11.52 | 15,900 | — | — |
| 2006-11-21 | $11.32 | $11.32 | 9,075 | — | — |
| 2006-11-20 | $11.40 | $11.40 | 21,150 | — | — |
| 2006-11-17 | $10.76 | $10.76 | 11,850 | — | — |
| 2006-11-16 | $11.04 | $11.04 | 37,900 | — | — |
| 2006-11-15 | $10.32 | $10.32 | 14,725 | — | — |
| 2006-11-14 | $10.00 | $10.00 | 55,600 | — | — |
| 2006-11-13 | $9.52 | $9.52 | 11,900 | — | — |
| 2006-11-10 | $9.44 | $9.44 | 15,625 | — | — |
| 2006-11-09 | $9.64 | $9.64 | 10,300 | — | — |
| 2006-11-08 | $10.04 | $10.04 | 13,800 | — | — |
| 2006-11-07 | $10.40 | $10.40 | 11,575 | — | — |
| 2006-11-06 | $10.64 | $10.64 | 4,750 | — | — |
| 2006-11-03 | $10.60 | $10.60 | 3,675 | — | — |
| 2006-11-02 | $10.40 | $10.40 | 7,300 | — | — |
| 2006-11-01 | $10.68 | $10.68 | 5,625 | — | — |
| 2006-10-31 | $10.72 | $10.72 | 11,700 | — | — |
| 2006-10-30 | $11.16 | $11.16 | 13,600 | — | — |
| 2006-10-27 | $11.00 | $11.00 | 9,450 | — | — |
| 2006-10-26 | $10.88 | $10.88 | 25,750 | — | — |
| 2006-10-25 | $10.88 | $10.88 | 13,400 | — | — |
| 2006-10-24 | $10.72 | $10.72 | 31,850 | — | — |
| 2006-10-23 | $11.52 | $11.52 | 78,525 | — | — |
| 2006-10-20 | $11.88 | $11.88 | 12,000 | — | — |
| 2006-10-19 | $12.00 | $12.00 | 13,325 | — | — |
| 2006-10-18 | $11.80 | $11.80 | 16,125 | — | — |
| 2006-10-17 | $12.12 | $12.12 | 11,425 | — | — |
| 2006-10-16 | $12.28 | $12.28 | 7,650 | — | — |
| 2006-10-13 | $12.44 | $12.44 | 24,500 | — | — |
| 2006-10-12 | $12.44 | $12.44 | 9,450 | — | — |
| 2006-10-11 | $12.32 | $12.32 | 12,350 | — | — |
| 2006-10-10 | $12.76 | $12.76 | 9,050 | — | — |
| 2006-10-09 | $13.04 | $13.04 | 8,050 | — | — |
| 2006-10-06 | $12.92 | $12.92 | 22,550 | — | — |
| 2006-10-05 | $12.72 | $12.72 | 9,900 | — | — |
| 2006-10-04 | $12.36 | $12.36 | 13,425 | — | — |
| 2006-10-03 | $11.84 | $11.84 | 5,775 | — | — |
| 2006-10-02 | $11.96 | $11.96 | 11,025 | — | — |
| 2006-09-29 | $12.72 | $12.72 | 20,300 | — | — |
| 2006-09-28 | $12.60 | $12.60 | 26,575 | — | — |
| 2006-09-27 | $11.56 | $11.56 | 8,825 | — | — |
| 2006-09-26 | $11.60 | $11.60 | 9,150 | — | — |
| 2006-09-25 | $11.60 | $11.60 | 7,900 | — | — |
| 2006-09-22 | $11.60 | $11.60 | 9,200 | — | — |
| 2006-09-21 | $11.56 | $11.56 | 18,800 | — | — |
| 2006-09-20 | $12.00 | $12.00 | 15,375 | — | — |
| 2006-09-19 | $11.64 | $11.64 | 22,325 | — | — |
| 2006-09-18 | $11.96 | $11.96 | 21,775 | — | — |
| 2006-09-15 | $11.44 | $11.44 | 27,575 | — | — |
| 2006-09-14 | $11.20 | $11.20 | 20,125 | — | — |
| 2006-09-13 | $10.84 | $10.84 | 26,750 | — | — |
| 2006-09-12 | $10.96 | $10.96 | 22,000 | — | — |
| 2006-09-11 | $10.20 | $10.20 | 8,875 | — | — |
| 2006-09-08 | $10.72 | $10.72 | 12,500 | — | — |
| 2006-09-07 | $10.40 | $10.40 | 34,875 | — | — |
| 2006-09-06 | $9.88 | $9.88 | 46,225 | — | — |
| 2006-09-05 | $9.20 | $9.20 | 30,075 | — | — |
| 2006-09-01 | $8.72 | $8.72 | 10,250 | — | — |
| 2006-08-31 | $8.80 | $8.80 | 3,600 | — | — |
| 2006-08-30 | $8.76 | $8.76 | 8,875 | — | — |
| 2006-08-29 | $8.72 | $8.72 | 14,750 | — | — |
| 2006-08-28 | $8.72 | $8.72 | 5,875 | — | — |
| 2006-08-25 | $8.80 | $8.80 | 6,075 | — | — |
| 2006-08-24 | $9.04 | $9.04 | 5,075 | — | — |
| 2006-08-23 | $9.00 | $9.00 | 11,075 | — | — |
| 2006-08-22 | $9.12 | $9.12 | 4,100 | — | — |
| 2006-08-21 | $9.32 | $9.32 | 9,450 | — | — |
| 2006-08-18 | $9.44 | $9.44 | 12,425 | — | — |
| 2006-08-17 | $9.60 | $9.60 | 31,350 | — | — |
| 2006-08-16 | $9.20 | $9.20 | 10,325 | — | — |
| 2006-08-15 | $9.16 | $9.16 | 15,100 | — | — |
| 2006-08-14 | $8.88 | $8.88 | 7,400 | — | — |
| 2006-08-11 | $9.20 | $9.20 | 5,775 | — | — |
| 2006-08-10 | $9.12 | $9.12 | 10,500 | — | — |
| 2006-08-09 | $9.08 | $9.08 | 3,150 | — | — |
| 2006-08-08 | $9.36 | $9.36 | 6,675 | — | — |
| 2006-08-07 | $9.48 | $9.48 | 7,000 | — | — |
| 2006-08-04 | $9.20 | $9.20 | 6,850 | — | — |
| 2006-08-03 | $9.52 | $9.52 | 13,450 | — | — |
| 2006-08-02 | $9.40 | $9.40 | 131,950 | — | — |
| 2006-08-01 | $9.04 | $9.04 | 19,900 | — | — |
| 2006-07-31 | $8.96 | $8.96 | 25,875 | — | — |
| 2006-07-28 | $8.80 | $8.80 | 26,525 | — | — |
| 2006-07-27 | $8.64 | $8.64 | 12,950 | — | — |
| 2006-07-26 | $8.64 | $8.64 | 31,700 | — | — |
| 2006-07-25 | $8.80 | $8.80 | 30,050 | — | — |
| 2006-07-24 | $8.56 | $8.56 | 64,025 | — | — |
| 2006-07-21 | $7.80 | $7.80 | 6,625 | — | — |
| 2006-07-20 | $7.40 | $7.40 | 18,925 | — | — |
| 2006-07-19 | $8.00 | $8.00 | 22,650 | — | — |
| 2006-07-18 | $7.44 | $7.44 | 21,675 | — | — |
| 2006-07-17 | $6.96 | $6.96 | 22,450 | — | — |
| 2006-07-14 | $7.20 | $7.20 | 94,400 | — | — |
| 2006-07-13 | $8.16 | $8.16 | 15,525 | — | — |
| 2006-07-12 | $8.76 | $8.76 | 16,325 | — | — |
| 2006-07-11 | $9.04 | $9.04 | 37,250 | — | — |
| 2006-07-10 | $8.96 | $8.96 | 7,800 | — | — |
| 2006-07-07 | $8.88 | $8.88 | 9,625 | — | — |
| 2006-07-06 | $9.08 | $9.08 | 5,525 | — | — |
| 2006-07-05 | $8.80 | $8.80 | 14,700 | — | — |
| 2006-07-03 | $9.16 | $9.16 | 2,450 | — | — |
| 2006-06-30 | $8.96 | $8.96 | 23,025 | — | — |
| 2006-06-29 | $8.72 | $8.72 | 10,050 | — | — |
| 2006-06-28 | $8.52 | $8.52 | 13,900 | — | — |
| 2006-06-27 | $8.56 | $8.56 | 8,825 | — | — |
| 2006-06-26 | $8.60 | $8.60 | 11,950 | — | — |
| 2006-06-23 | $8.88 | $8.88 | 13,575 | — | — |
| 2006-06-22 | $8.92 | $8.92 | 8,075 | — | — |
| 2006-06-21 | $8.80 | $8.80 | 14,125 | — | — |
| 2006-06-20 | $9.00 | $9.00 | 8,550 | — | — |
| 2006-06-19 | $9.04 | $9.04 | 9,875 | — | — |
| 2006-06-16 | $8.68 | $8.68 | 7,450 | — | — |
| 2006-06-15 | $8.72 | $8.72 | 32,975 | — | — |
| 2006-06-14 | $8.00 | $8.00 | 24,975 | — | — |
| 2006-06-13 | $8.08 | $8.08 | 116,475 | — | — |
| 2006-06-12 | $8.56 | $8.56 | 56,200 | — | — |
| 2006-06-09 | $9.12 | $9.12 | 103,050 | — | — |
| 2006-06-08 | $10.00 | $10.00 | 40,475 | — | — |
| 2006-06-07 | $10.32 | $10.32 | 26,350 | — | — |
| 2006-06-06 | $10.40 | $10.40 | 13,025 | — | — |
| 2006-06-05 | $10.88 | $10.88 | 7,550 | — | — |
| 2006-06-02 | $10.96 | $10.96 | 3,725 | — | — |
| 2006-06-01 | $11.00 | $11.00 | 21,525 | — | — |
| 2006-05-31 | $11.16 | $11.16 | 11,450 | — | — |
| 2006-05-30 | $11.00 | $11.00 | 12,000 | — | — |
| 2006-05-26 | $11.04 | $11.04 | 9,650 | — | — |
| 2006-05-25 | $11.08 | $11.08 | 12,400 | — | — |
| 2006-05-24 | $11.20 | $11.20 | 32,900 | — | — |
| 2006-05-23 | $11.00 | $11.00 | 18,200 | — | — |
| 2006-05-22 | $10.84 | $10.84 | 45,775 | — | — |
| 2006-05-19 | $11.48 | $11.48 | 22,500 | — | — |
| 2006-05-18 | $11.96 | $11.96 | 47,025 | — | — |
| 2006-05-17 | $11.56 | $11.56 | 13,400 | — | — |
| 2006-05-16 | $11.40 | $11.40 | 7,750 | — | — |
| 2006-05-15 | $11.40 | $11.40 | 19,350 | — | — |
| 2006-05-12 | $11.44 | $11.44 | 19,400 | — | — |
| 2006-05-11 | $11.44 | $11.44 | 11,225 | — | — |
| 2006-05-10 | $11.40 | $11.40 | 29,000 | — | — |
| 2006-05-09 | $11.44 | $11.44 | 21,300 | — | — |
| 2006-05-08 | $11.00 | $11.00 | 59,100 | — | — |
| 2006-05-05 | $10.64 | $10.64 | 17,875 | — | — |
| 2006-05-04 | $10.68 | $10.68 | 10,975 | — | — |
| 2006-05-03 | $10.56 | $10.56 | 24,500 | — | — |
| 2006-05-02 | $10.84 | $10.84 | 20,375 | — | — |
| 2006-05-01 | $10.68 | $10.68 | 26,925 | — | — |
| 2006-04-28 | $10.92 | $10.92 | 12,700 | — | — |
| 2006-04-27 | $10.72 | $10.72 | 21,475 | — | — |
| 2006-04-26 | $10.84 | $10.84 | 15,475 | — | — |
| 2006-04-25 | $10.76 | $10.76 | 38,225 | — | — |
| 2006-04-24 | $10.72 | $10.72 | 68,150 | — | — |
| 2006-04-21 | $10.64 | $10.64 | 31,750 | — | — |
| 2006-04-20 | $11.12 | $11.12 | 18,450 | — | — |
| 2006-04-19 | $10.80 | $10.80 | 17,050 | — | — |
| 2006-04-18 | $10.96 | $10.96 | 18,125 | — | — |
| 2006-04-17 | $11.32 | $11.32 | 40,350 | — | — |
| 2006-04-13 | $11.28 | $11.28 | 47,400 | — | — |
| 2006-04-12 | $11.24 | $11.24 | 36,575 | — | — |
| 2006-04-11 | $10.84 | $10.84 | 40,450 | — | — |
| 2006-04-10 | $11.16 | $11.16 | 54,350 | — | — |
| 2006-04-07 | $10.72 | $10.72 | 149,475 | — | — |
| 2006-04-06 | $11.16 | $11.16 | 138,750 | — | — |
| 2006-04-05 | $11.00 | $11.00 | 129,875 | — | — |
| 2006-04-04 | $11.12 | $11.12 | 208,050 | — | — |
| 2006-04-03 | $11.72 | $11.72 | 377,200 | — | — |
| 2006-03-31 | $16.80 | $16.80 | 36,025 | — | — |
| 2006-03-30 | $17.20 | $17.20 | 23,550 | — | — |
| 2006-03-29 | $17.20 | $17.20 | 18,325 | — | — |
| 2006-03-28 | $17.36 | $17.36 | 12,600 | — | — |
| 2006-03-27 | $17.80 | $17.80 | 34,300 | — | — |
| 2006-03-24 | $17.60 | $17.60 | 22,400 | — | — |
| 2006-03-23 | $16.80 | $16.80 | 31,150 | — | — |
| 2006-03-22 | $17.00 | $17.00 | 19,525 | — | — |
| 2006-03-21 | $17.32 | $17.32 | 33,325 | — | — |
| 2006-03-20 | $16.80 | $16.80 | 38,000 | — | — |
| 2006-03-17 | $16.84 | $16.84 | 63,600 | — | — |
| 2006-03-16 | $16.28 | $16.28 | 133,350 | — | — |
| 2006-03-15 | $17.84 | $17.84 | 29,050 | — | — |
| 2006-03-14 | $17.40 | $17.40 | 71,125 | — | — |
| 2006-03-13 | $18.32 | $18.32 | 24,875 | — | — |
| 2006-03-10 | $18.52 | $18.52 | 19,650 | — | — |
| 2006-03-09 | $18.60 | $18.60 | 29,500 | — | — |
| 2006-03-08 | $19.40 | $19.40 | 36,175 | — | — |
| 2006-03-07 | $19.84 | $19.84 | 73,225 | — | — |
| 2006-03-06 | $19.76 | $19.76 | 100,825 | — | — |
| 2006-03-03 | $19.32 | $19.32 | 36,225 | — | — |
| 2006-03-02 | $18.72 | $18.72 | 97,600 | — | — |
| 2006-03-01 | $19.92 | $19.92 | 240,750 | — | — |
| 2006-02-28 | $19.80 | $19.80 | 55,700 | — | — |
| 2006-02-27 | $20.04 | $20.04 | 137,500 | — | — |
| 2006-02-24 | $20.20 | $20.20 | 234,525 | — | — |
| 2006-02-23 | $18.12 | $18.12 | 56,175 | — | — |
| 2006-02-22 | $18.00 | $18.00 | 32,250 | — | — |
| 2006-02-21 | $18.00 | $18.00 | 115,125 | — | — |
| 2006-02-17 | $16.72 | $16.72 | 22,250 | — | — |
| 2006-02-16 | $16.04 | $16.04 | 35,900 | — | — |
| 2006-02-15 | $16.80 | $16.80 | 90,975 | — | — |
| 2006-02-14 | $16.80 | $16.80 | 48,900 | — | — |
| 2006-02-13 | $17.56 | $17.56 | 96,050 | — | — |
| 2006-02-10 | $17.00 | $17.00 | 57,550 | — | — |
| 2006-02-09 | $16.84 | $16.84 | 82,025 | — | — |
| 2006-02-08 | $16.20 | $16.20 | 67,625 | — | — |
| 2006-02-07 | $17.08 | $17.08 | 80,225 | — | — |
| 2006-02-06 | $17.64 | $17.64 | 270,800 | — | — |
| 2006-02-03 | $18.28 | $18.28 | 72,375 | — | — |
| 2006-02-02 | $18.80 | $18.80 | 63,700 | — | — |
| 2006-02-01 | $19.16 | $19.16 | 161,750 | — | — |
| 2006-01-31 | $17.12 | $17.12 | 55,875 | — | — |
| 2006-01-30 | $17.48 | $17.48 | 99,175 | — | — |
| 2006-01-27 | $16.84 | $16.84 | 119,375 | — | — |
| 2006-01-26 | $16.20 | $16.20 | 62,150 | — | — |
| 2006-01-25 | $15.40 | $15.40 | 6,925 | — | — |
| 2006-01-24 | $15.12 | $15.12 | 10,675 | — | — |
| 2006-01-23 | $15.00 | $15.00 | 6,500 | — | — |
| 2006-01-20 | $15.16 | $15.16 | 25,600 | — | — |
| 2006-01-19 | $15.68 | $15.68 | 24,550 | — | — |
| 2006-01-18 | $14.68 | $14.68 | 20,075 | — | — |
| 2006-01-17 | $15.00 | $15.00 | 20,725 | — | — |
| 2006-01-13 | $15.32 | $15.32 | 15,550 | — | — |
| 2006-01-12 | $15.12 | $15.12 | 25,225 | — | — |
| 2006-01-11 | $15.80 | $15.80 | 57,975 | — | — |
| 2006-01-10 | $15.60 | $15.60 | 180,725 | — | — |
| 2006-01-09 | $14.60 | $14.60 | 103,500 | — | — |
| 2006-01-06 | $12.76 | $12.76 | 6,650 | — | — |
| 2006-01-05 | $13.24 | $13.24 | 9,375 | — | — |
| 2006-01-04 | $13.24 | $13.24 | 16,125 | — | — |
| 2006-01-03 | $12.64 | $12.64 | 3,125 | — | — |