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
- 1999-09-30 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 | $7.95 | $7.95 | 173,600 | — | — |
| 2006-12-28 | $7.88 | $7.88 | 214,600 | — | — |
| 2006-12-27 | $7.86 | $7.86 | 221,600 | — | — |
| 2006-12-26 | $7.95 | $7.95 | 66,400 | — | — |
| 2006-12-22 | $8.00 | $8.00 | 166,600 | — | — |
| 2006-12-21 | $8.05 | $8.05 | 205,200 | — | — |
| 2006-12-20 | $8.07 | $8.07 | 214,800 | — | — |
| 2006-12-19 | $8.03 | $8.03 | 127,600 | — | — |
| 2006-12-18 | $7.90 | $7.90 | 332,400 | — | — |
| 2006-12-15 | $7.94 | $7.94 | 177,600 | — | — |
| 2006-12-14 | $7.89 | $7.89 | 292,000 | — | — |
| 2006-12-13 | $7.76 | $7.76 | 404,800 | — | — |
| 2006-12-12 | $7.90 | $7.90 | 233,000 | — | — |
| 2006-12-11 | $7.90 | $7.90 | 291,400 | — | — |
| 2006-12-08 | $7.89 | $7.89 | 262,000 | — | — |
| 2006-12-07 | $7.83 | $7.83 | 282,000 | — | — |
| 2006-12-06 | $7.80 | $7.80 | 101,600 | — | — |
| 2006-12-05 | $7.88 | $7.88 | 397,200 | — | — |
| 2006-12-04 | $7.82 | $7.82 | 345,000 | — | — |
| 2006-12-01 | $7.68 | $7.68 | 949,000 | — | — |
| 2006-11-30 | $7.46 | $7.45 | 323,400 | — | — |
| 2006-11-29 | $7.32 | $7.32 | 291,000 | — | — |
| 2006-11-28 | $7.26 | $7.26 | 297,600 | — | — |
| 2006-11-27 | $7.21 | $7.20 | 129,400 | — | — |
| 2006-11-24 | $7.21 | $7.21 | 24,400 | — | — |
| 2006-11-22 | $7.28 | $7.28 | 305,600 | — | — |
| 2006-11-21 | $7.26 | $7.26 | 345,200 | — | — |
| 2006-11-20 | $7.02 | $7.02 | 112,800 | — | — |
| 2006-11-17 | $6.99 | $6.99 | 57,400 | — | — |
| 2006-11-16 | $6.94 | $6.94 | 100,600 | — | — |
| 2006-11-15 | $6.98 | $6.98 | 227,000 | — | — |
| 2006-11-14 | $7.07 | $7.07 | 313,200 | — | — |
| 2006-11-13 | $7.02 | $7.02 | 246,600 | — | — |
| 2006-11-10 | $6.84 | $6.84 | 304,400 | — | — |
| 2006-11-09 | $6.99 | $6.99 | 172,200 | — | — |
| 2006-11-08 | $6.97 | $6.97 | 213,000 | — | — |
| 2006-11-07 | $6.98 | $6.98 | 249,400 | — | — |
| 2006-11-06 | $7.09 | $7.09 | 229,000 | — | — |
| 2006-11-03 | $7.12 | $7.12 | 58,000 | — | — |
| 2006-11-02 | $7.06 | $7.06 | 436,600 | — | — |
| 2006-11-01 | $7.20 | $7.20 | 567,400 | — | — |
| 2006-10-31 | $7.30 | $7.30 | 361,200 | — | — |
| 2006-10-30 | $7.29 | $7.29 | 917,400 | — | — |
| 2006-10-27 | $7.02 | $7.02 | 426,000 | — | — |
| 2006-10-26 | $7.03 | $7.03 | 447,400 | — | — |
| 2006-10-25 | $6.95 | $6.95 | 1,391,800 | — | — |
| 2006-10-24 | $7.31 | $7.31 | 574,800 | — | — |
| 2006-10-23 | $7.58 | $7.58 | 239,600 | — | — |
| 2006-10-20 | $7.37 | $7.37 | 30,400 | — | — |
| 2006-10-19 | $7.47 | $7.47 | 74,400 | — | — |
| 2006-10-18 | $7.42 | $7.42 | 66,000 | — | — |
| 2006-10-17 | $7.49 | $7.49 | 212,400 | — | — |
| 2006-10-16 | $7.46 | $7.45 | 158,400 | — | — |
| 2006-10-13 | $7.42 | $7.42 | 235,800 | — | — |
| 2006-10-12 | $7.38 | $7.38 | 455,000 | — | — |
| 2006-10-11 | $7.49 | $7.49 | 647,800 | — | — |
| 2006-10-10 | $7.25 | $7.25 | 250,400 | — | — |
| 2006-10-09 | $7.12 | $7.12 | 472,800 | — | — |
| 2006-10-06 | $7.16 | $7.16 | 79,200 | — | — |
| 2006-10-05 | $7.13 | $7.13 | 95,200 | — | — |
| 2006-10-04 | $7.05 | $7.05 | 82,000 | — | — |
| 2006-10-03 | $6.92 | $6.92 | 144,400 | — | — |
| 2006-10-02 | $6.80 | $6.80 | 163,000 | — | — |
| 2006-09-29 | $6.79 | $6.79 | 216,400 | — | — |
| 2006-09-28 | $6.96 | $6.95 | 168,000 | — | — |
| 2006-09-27 | $7.07 | $7.07 | 134,400 | — | — |
| 2006-09-26 | $7.20 | $7.20 | 378,400 | — | — |
| 2006-09-25 | $6.84 | $6.84 | 307,400 | — | — |
| 2006-09-22 | $6.94 | $6.94 | 103,400 | — | — |
| 2006-09-21 | $7.07 | $7.07 | 111,400 | — | — |
| 2006-09-20 | $7.06 | $7.06 | 59,800 | — | — |
| 2006-09-19 | $6.98 | $6.98 | 89,400 | — | — |
| 2006-09-18 | $7.08 | $7.08 | 93,600 | — | — |
| 2006-09-15 | $7.09 | $7.09 | 128,800 | — | — |
| 2006-09-14 | $7.00 | $7.00 | 238,000 | — | — |
| 2006-09-13 | $7.13 | $7.13 | 109,400 | — | — |
| 2006-09-12 | $7.14 | $7.14 | 111,600 | — | — |
| 2006-09-11 | $7.06 | $7.06 | 130,800 | — | — |
| 2006-09-08 | $7.11 | $7.11 | 343,200 | — | — |
| 2006-09-07 | $6.92 | $6.92 | 288,800 | — | — |
| 2006-09-06 | $6.81 | $6.81 | 270,600 | — | — |
| 2006-09-05 | $6.64 | $6.64 | 91,000 | — | — |
| 2006-09-01 | $6.68 | $6.68 | 69,600 | — | — |
| 2006-08-31 | $6.62 | $6.62 | 95,600 | — | — |
| 2006-08-30 | $6.66 | $6.66 | 51,600 | — | — |
| 2006-08-29 | $6.67 | $6.67 | 38,000 | — | — |
| 2006-08-28 | $6.64 | $6.64 | 69,200 | — | — |
| 2006-08-25 | $6.65 | $6.65 | 33,600 | — | — |
| 2006-08-24 | $6.64 | $6.64 | 125,600 | — | — |
| 2006-08-23 | $6.61 | $6.61 | 35,000 | — | — |
| 2006-08-22 | $6.60 | $6.60 | 93,800 | — | — |
| 2006-08-21 | $6.64 | $6.64 | 42,200 | — | — |
| 2006-08-18 | $6.75 | $6.75 | 85,200 | — | — |
| 2006-08-17 | $6.77 | $6.77 | 87,400 | — | — |
| 2006-08-16 | $6.63 | $6.63 | 72,600 | — | — |
| 2006-08-15 | $6.56 | $6.56 | 95,200 | — | — |
| 2006-08-14 | $6.51 | $6.51 | 98,200 | — | — |
| 2006-08-11 | $6.47 | $6.47 | 272,400 | — | — |
| 2006-08-10 | $6.55 | $6.55 | 149,600 | — | — |
| 2006-08-09 | $6.46 | $6.46 | 251,600 | — | — |
| 2006-08-08 | $6.27 | $6.27 | 107,400 | — | — |
| 2006-08-07 | $6.21 | $6.20 | 153,000 | — | — |
| 2006-08-04 | $6.16 | $6.16 | 115,000 | — | — |
| 2006-08-03 | $6.19 | $6.19 | 160,000 | — | — |
| 2006-08-02 | $6.21 | $6.21 | 205,800 | — | — |
| 2006-08-01 | $6.05 | $6.05 | 201,400 | — | — |
| 2006-07-31 | $6.01 | $6.01 | 217,600 | — | — |
| 2006-07-28 | $5.87 | $5.87 | 326,000 | — | — |
| 2006-07-27 | $5.82 | $5.82 | 1,153,600 | — | — |
| 2006-07-26 | $5.88 | $5.88 | 726,800 | — | — |
| 2006-07-25 | $5.72 | $5.72 | 667,600 | — | — |
| 2006-07-24 | $5.85 | $5.85 | 577,800 | — | — |
| 2006-07-21 | $5.81 | $5.81 | 124,200 | — | — |
| 2006-07-20 | $5.95 | $5.95 | 79,400 | — | — |
| 2006-07-19 | $5.80 | $5.80 | 95,600 | — | — |
| 2006-07-18 | $5.78 | $5.78 | 189,400 | — | — |
| 2006-07-17 | $5.90 | $5.90 | 298,800 | — | — |
| 2006-07-14 | $6.11 | $6.11 | 95,800 | — | — |
| 2006-07-13 | $6.14 | $6.14 | 489,000 | — | — |
| 2006-07-12 | $6.11 | $6.11 | 435,600 | — | — |
| 2006-07-11 | $6.19 | $6.19 | 152,800 | — | — |
| 2006-07-10 | $6.25 | $6.25 | 471,200 | — | — |
| 2006-07-07 | $6.36 | $6.36 | 53,800 | — | — |
| 2006-07-06 | $6.43 | $6.43 | 126,600 | — | — |
| 2006-07-05 | $6.46 | $6.46 | 231,800 | — | — |
| 2006-07-03 | $6.47 | $6.47 | 208,200 | — | — |
| 2006-06-30 | $6.42 | $6.42 | 588,800 | — | — |
| 2006-06-29 | $6.50 | $6.50 | 377,400 | — | — |
| 2006-06-28 | $6.45 | $6.45 | 296,200 | — | — |
| 2006-06-27 | $6.47 | $6.47 | 340,400 | — | — |
| 2006-06-26 | $6.58 | $6.58 | 429,800 | — | — |
| 2006-06-23 | $6.72 | $6.72 | 124,600 | — | — |
| 2006-06-22 | $6.66 | $6.66 | 254,000 | — | — |
| 2006-06-21 | $6.78 | $6.78 | 170,200 | — | — |
| 2006-06-20 | $6.80 | $6.80 | 532,400 | — | — |
| 2006-06-19 | $6.74 | $6.74 | 404,400 | — | — |
| 2006-06-16 | $6.82 | $6.82 | 211,000 | — | — |
| 2006-06-15 | $6.85 | $6.85 | 661,800 | — | — |
| 2006-06-14 | $6.73 | $6.73 | 513,400 | — | — |
| 2006-06-13 | $6.72 | $6.72 | 407,000 | — | — |
| 2006-06-12 | $6.53 | $6.53 | 384,200 | — | — |
| 2006-06-09 | $6.63 | $6.63 | 260,200 | — | — |
| 2006-06-08 | $6.66 | $6.66 | 382,000 | — | — |
| 2006-06-07 | $6.67 | $6.67 | 1,239,800 | — | — |
| 2006-06-06 | $6.73 | $6.73 | 766,000 | — | — |
| 2006-06-05 | $6.83 | $6.83 | 931,800 | — | — |
| 2006-06-02 | $7.00 | $7.00 | 420,400 | — | — |
| 2006-06-01 | $6.94 | $6.94 | 387,000 | — | — |
| 2006-05-31 | $6.95 | $6.95 | 629,200 | — | — |
| 2006-05-30 | $6.91 | $6.91 | 143,200 | — | — |
| 2006-05-26 | $7.02 | $7.02 | 316,200 | — | — |
| 2006-05-25 | $7.05 | $7.05 | 2,147,000 | — | — |
| 2006-05-24 | $7.01 | $7.01 | 382,400 | — | — |
| 2006-05-23 | $7.20 | $7.20 | 328,200 | — | — |
| 2006-05-22 | $7.08 | $7.08 | 394,800 | — | — |
| 2006-05-19 | $7.54 | $7.54 | 166,000 | — | — |
| 2006-05-18 | $7.46 | $7.46 | 386,200 | — | — |
| 2006-05-17 | $7.57 | $7.57 | 266,600 | — | — |
| 2006-05-16 | $7.82 | $7.82 | 219,000 | — | — |
| 2006-05-15 | $7.83 | $7.83 | 288,800 | — | — |
| 2006-05-12 | $8.02 | $8.02 | 245,000 | — | — |
| 2006-05-11 | $7.95 | $7.95 | 478,600 | — | — |
| 2006-05-10 | $8.01 | $8.01 | 181,000 | — | — |
| 2006-05-09 | $8.11 | $8.11 | 351,000 | — | — |
| 2006-05-08 | $8.03 | $8.03 | 232,200 | — | — |
| 2006-05-05 | $7.91 | $7.91 | 324,600 | — | — |
| 2006-05-04 | $8.00 | $8.00 | 234,200 | — | — |
| 2006-05-03 | $7.98 | $7.98 | 315,600 | — | — |
| 2006-05-02 | $8.00 | $8.00 | 255,800 | — | — |
| 2006-05-01 | $7.97 | $7.97 | 655,400 | — | — |
| 2006-04-28 | $7.93 | $7.93 | 283,600 | — | — |
| 2006-04-27 | $7.91 | $7.91 | 295,800 | — | — |
| 2006-04-26 | $7.97 | $7.97 | 551,200 | — | — |
| 2006-04-25 | $7.67 | $7.67 | 236,200 | — | — |
| 2006-04-24 | $7.77 | $7.77 | 345,000 | — | — |
| 2006-04-21 | $7.61 | $7.61 | 306,800 | — | — |
| 2006-04-20 | $7.65 | $7.65 | 411,200 | — | — |
| 2006-04-19 | $7.68 | $7.68 | 390,200 | — | — |
| 2006-04-18 | $7.92 | $7.92 | 289,200 | — | — |
| 2006-04-17 | $8.06 | $8.06 | 181,800 | — | — |
| 2006-04-13 | $8.09 | $8.09 | 216,000 | — | — |
| 2006-04-12 | $7.95 | $7.95 | 140,200 | — | — |
| 2006-04-11 | $8.07 | $8.07 | 491,200 | — | — |
| 2006-04-10 | $7.93 | $7.93 | 961,200 | — | — |
| 2006-04-07 | $8.20 | $8.20 | 982,800 | — | — |
| 2006-04-06 | $8.30 | $8.30 | 1,074,800 | — | — |
| 2006-04-05 | $8.27 | $8.27 | 1,662,000 | — | — |
| 2006-04-04 | $7.81 | $7.81 | 1,732,000 | — | — |
| 2006-04-03 | $7.89 | $7.89 | 6,345,800 | — | — |
| 2006-03-31 | $8.82 | $8.82 | 4,054,200 | — | — |
| 2006-03-30 | $10.10 | $10.10 | 248,000 | — | — |
| 2006-03-29 | $10.20 | $10.20 | 86,200 | — | — |
| 2006-03-28 | $10.23 | $10.23 | 831,600 | — | — |
| 2006-03-27 | $10.17 | $10.17 | 85,600 | — | — |
| 2006-03-24 | $10.24 | $10.24 | 161,000 | — | — |
| 2006-03-23 | $10.23 | $10.23 | 107,800 | — | — |
| 2006-03-22 | $10.25 | $10.25 | 91,600 | — | — |
| 2006-03-21 | $10.35 | $10.35 | 249,600 | — | — |
| 2006-03-20 | $10.33 | $10.33 | 146,600 | — | — |
| 2006-03-17 | $10.40 | $10.40 | 224,400 | — | — |
| 2006-03-16 | $10.52 | $10.52 | 234,400 | — | — |
| 2006-03-15 | $10.66 | $10.66 | 284,800 | — | — |
| 2006-03-14 | $10.75 | $10.75 | 414,600 | — | — |
| 2006-03-13 | $10.74 | $10.74 | 681,400 | — | — |
| 2006-03-10 | $10.45 | $10.45 | 323,800 | — | — |
| 2006-03-09 | $10.39 | $10.39 | 318,600 | — | — |
| 2006-03-08 | $10.28 | $10.28 | 187,400 | — | — |
| 2006-03-07 | $10.23 | $10.23 | 585,000 | — | — |
| 2006-03-06 | $10.40 | $10.40 | 401,800 | — | — |
| 2006-03-03 | $10.51 | $10.51 | 706,600 | — | — |
| 2006-03-02 | $10.41 | $10.41 | 1,389,600 | — | — |
| 2006-03-01 | $10.04 | $10.03 | 824,600 | — | — |
| 2006-02-28 | $9.97 | $9.97 | 476,400 | — | — |
| 2006-02-27 | $9.78 | $9.78 | 263,800 | — | — |
| 2006-02-24 | $9.79 | $9.79 | 635,200 | — | — |
| 2006-02-23 | $9.39 | $9.39 | 165,800 | — | — |
| 2006-02-22 | $9.41 | $9.41 | 218,600 | — | — |
| 2006-02-21 | $9.13 | $9.13 | 249,400 | — | — |
| 2006-02-17 | $9.15 | $9.15 | 538,000 | — | — |
| 2006-02-16 | $9.02 | $9.02 | 224,400 | — | — |
| 2006-02-15 | $9.00 | $9.00 | 80,400 | — | — |
| 2006-02-14 | $8.95 | $8.95 | 514,400 | — | — |
| 2006-02-13 | $9.14 | $9.14 | 243,200 | — | — |
| 2006-02-10 | $9.19 | $9.19 | 254,000 | — | — |
| 2006-02-09 | $9.24 | $9.24 | 353,400 | — | — |
| 2006-02-08 | $9.22 | $9.22 | 210,400 | — | — |
| 2006-02-07 | $9.51 | $9.51 | 184,800 | — | — |
| 2006-02-06 | $9.58 | $9.58 | 96,800 | — | — |
| 2006-02-03 | $9.66 | $9.66 | 1,100,600 | — | — |
| 2006-02-02 | $9.67 | $9.67 | 289,400 | — | — |
| 2006-02-01 | $9.77 | $9.77 | 436,000 | — | — |
| 2006-01-31 | $9.78 | $9.78 | 629,800 | — | — |
| 2006-01-30 | $9.66 | $9.66 | 1,392,000 | — | — |
| 2006-01-27 | $10.10 | $10.10 | 524,400 | — | — |
| 2006-01-26 | $9.71 | $9.71 | 184,200 | — | — |
| 2006-01-25 | $9.76 | $9.76 | 181,600 | — | — |
| 2006-01-24 | $9.82 | $9.82 | 102,600 | — | — |
| 2006-01-23 | $9.95 | $9.95 | 182,000 | — | — |
| 2006-01-20 | $10.08 | $10.08 | 352,000 | — | — |
| 2006-01-19 | $9.98 | $9.98 | 401,600 | — | — |
| 2006-01-18 | $9.84 | $9.84 | 138,200 | — | — |
| 2006-01-17 | $9.70 | $9.70 | 188,600 | — | — |
| 2006-01-13 | $9.75 | $9.75 | 162,000 | — | — |
| 2006-01-12 | $9.70 | $9.70 | 111,800 | — | — |
| 2006-01-11 | $9.72 | $9.72 | 265,600 | — | — |
| 2006-01-10 | $9.77 | $9.77 | 730,600 | — | — |
| 2006-01-09 | $9.60 | $9.60 | 237,200 | — | — |
| 2006-01-06 | $9.52 | $9.52 | 199,000 | — | — |
| 2006-01-05 | $9.38 | $9.38 | 330,800 | — | — |
| 2006-01-04 | $9.55 | $9.55 | 114,800 | — | — |
| 2006-01-03 | $9.55 | $9.55 | 393,400 | — | — |