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
- 1983-10-28 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 | $9.11 | $12.86 | 214,500 | — | — |
| 2006-12-28 | $9.34 | $13.18 | 79,100 | — | — |
| 2006-12-27 | $9.10 | $12.85 | 55,500 | — | — |
| 2006-12-26 | $8.86 | $12.51 | 27,100 | — | — |
| 2006-12-22 | $8.95 | $12.63 | 49,700 | — | — |
| 2006-12-21 | $8.99 | $12.69 | 92,900 | — | — |
| 2006-12-20 | $9.17 | $12.94 | 63,500 | — | — |
| 2006-12-19 | $9.03 | $12.75 | 109,200 | — | — |
| 2006-12-18 | $9.00 | $12.70 | 60,300 | — | — |
| 2006-12-15 | $9.19 | $12.97 | 97,600 | — | — |
| 2006-12-14 | $9.31 | $13.14 | 342,900 | — | — |
| 2006-12-13 | $9.10 | $12.85 | 162,400 | — | — |
| 2006-12-12 | $9.16 | $12.93 | 202,100 | — | — |
| 2006-12-11 | $9.38 | $13.24 | 104,400 | — | — |
| 2006-12-08 | $9.38 | $13.24 | 51,800 | — | — |
| 2006-12-07 | $9.52 | $13.44 | 267,000 | — | — |
| 2006-12-06 | $9.89 | $13.96 | 53,800 | — | — |
| 2006-12-05 | $10.05 | $14.19 | 45,500 | — | — |
| 2006-12-04 | $9.84 | $13.89 | 44,600 | — | — |
| 2006-12-01 | $9.87 | $13.93 | 163,600 | — | — |
| 2006-11-30 | $10.00 | $14.12 | 65,000 | — | — |
| 2006-11-29 | $10.00 | $14.12 | 79,400 | — | — |
| 2006-11-28 | $9.69 | $13.68 | 40,200 | — | — |
| 2006-11-27 | $9.74 | $13.75 | 38,600 | — | — |
| 2006-11-24 | $9.97 | $14.07 | 7,800 | — | — |
| 2006-11-22 | $9.84 | $13.89 | 59,100 | — | — |
| 2006-11-21 | $9.84 | $13.89 | 116,300 | — | — |
| 2006-11-20 | $9.83 | $13.88 | 69,100 | — | — |
| 2006-11-17 | $9.94 | $14.03 | 46,900 | — | — |
| 2006-11-16 | $9.94 | $14.03 | 34,700 | — | — |
| 2006-11-15 | $9.93 | $14.02 | 91,100 | — | — |
| 2006-11-14 | $9.98 | $14.09 | 83,800 | — | — |
| 2006-11-13 | $10.11 | $14.27 | 60,700 | — | — |
| 2006-11-10 | $9.89 | $13.96 | 100,100 | — | — |
| 2006-11-09 | $9.88 | $13.95 | 71,300 | — | — |
| 2006-11-08 | $10.01 | $14.13 | 211,600 | — | — |
| 2006-11-07 | $10.05 | $14.19 | 480,800 | — | — |
| 2006-11-06 | $9.71 | $13.71 | 121,200 | — | — |
| 2006-11-03 | $9.76 | $13.72 | 135,500 | — | — |
| 2006-11-02 | $9.60 | $13.50 | 49,500 | — | — |
| 2006-11-01 | $9.56 | $13.44 | 71,500 | — | — |
| 2006-10-31 | $9.59 | $13.48 | 155,100 | — | — |
| 2006-10-30 | $9.48 | $13.33 | 41,000 | — | — |
| 2006-10-27 | $9.44 | $13.27 | 20,400 | — | — |
| 2006-10-26 | $9.51 | $13.37 | 198,700 | — | — |
| 2006-10-25 | $9.42 | $13.24 | 114,100 | — | — |
| 2006-10-24 | $9.77 | $13.74 | 282,000 | — | — |
| 2006-10-23 | $9.12 | $12.82 | 91,800 | — | — |
| 2006-10-20 | $9.04 | $12.71 | 155,600 | — | — |
| 2006-10-19 | $8.96 | $12.60 | 435,100 | — | — |
| 2006-10-18 | $8.60 | $12.09 | 168,500 | — | — |
| 2006-10-17 | $8.58 | $12.06 | 61,600 | — | — |
| 2006-10-16 | $9.03 | $12.69 | 67,700 | — | — |
| 2006-10-13 | $9.00 | $12.65 | 55,600 | — | — |
| 2006-10-12 | $9.04 | $12.71 | 203,100 | — | — |
| 2006-10-11 | $8.98 | $12.62 | 197,800 | — | — |
| 2006-10-10 | $8.85 | $12.44 | 47,200 | — | — |
| 2006-10-09 | $8.90 | $12.51 | 34,000 | — | — |
| 2006-10-06 | $8.85 | $12.44 | 14,400 | — | — |
| 2006-10-05 | $8.77 | $12.33 | 14,200 | — | — |
| 2006-10-04 | $8.79 | $12.36 | 36,700 | — | — |
| 2006-10-03 | $9.00 | $12.65 | 79,600 | — | — |
| 2006-10-02 | $8.83 | $12.41 | 26,600 | — | — |
| 2006-09-29 | $9.03 | $12.69 | 45,200 | — | — |
| 2006-09-28 | $8.91 | $12.53 | 53,400 | — | — |
| 2006-09-27 | $8.97 | $12.61 | 53,000 | — | — |
| 2006-09-26 | $9.00 | $12.65 | 133,600 | — | — |
| 2006-09-25 | $8.60 | $12.09 | 63,100 | — | — |
| 2006-09-22 | $8.30 | $11.67 | 53,600 | — | — |
| 2006-09-21 | $8.38 | $11.78 | 71,200 | — | — |
| 2006-09-20 | $8.20 | $11.53 | 32,400 | — | — |
| 2006-09-19 | $8.06 | $11.33 | 983,300 | — | — |
| 2006-09-18 | $8.07 | $11.35 | 47,200 | — | — |
| 2006-09-15 | $8.02 | $11.27 | 54,500 | — | — |
| 2006-09-14 | $8.34 | $11.72 | 55,200 | — | — |
| 2006-09-13 | $8.31 | $11.68 | 67,300 | — | — |
| 2006-09-12 | $8.23 | $11.57 | 57,400 | — | — |
| 2006-09-11 | $8.30 | $11.67 | 37,100 | — | — |
| 2006-09-08 | $8.26 | $11.61 | 12,700 | — | — |
| 2006-09-07 | $8.31 | $11.68 | 43,700 | — | — |
| 2006-09-06 | $8.23 | $11.57 | 160,500 | — | — |
| 2006-09-05 | $8.33 | $11.71 | 41,900 | — | — |
| 2006-09-01 | $8.50 | $11.95 | 103,100 | — | — |
| 2006-08-31 | $8.24 | $11.58 | 197,500 | — | — |
| 2006-08-30 | $7.59 | $10.67 | 38,600 | — | — |
| 2006-08-29 | $7.70 | $10.82 | 64,600 | — | — |
| 2006-08-28 | $7.72 | $10.85 | 25,600 | — | — |
| 2006-08-25 | $7.62 | $10.71 | 45,400 | — | — |
| 2006-08-24 | $7.63 | $10.73 | 31,300 | — | — |
| 2006-08-23 | $7.49 | $10.53 | 35,100 | — | — |
| 2006-08-22 | $7.49 | $10.53 | 50,500 | — | — |
| 2006-08-21 | $7.49 | $10.53 | 65,900 | — | — |
| 2006-08-18 | $7.54 | $10.60 | 82,400 | — | — |
| 2006-08-17 | $7.51 | $10.56 | 398,200 | — | — |
| 2006-08-16 | $7.22 | $10.15 | 22,100 | — | — |
| 2006-08-15 | $7.00 | $9.84 | 66,000 | — | — |
| 2006-08-14 | $7.00 | $9.84 | 115,100 | — | — |
| 2006-08-11 | $6.99 | $9.83 | 294,300 | — | — |
| 2006-08-10 | $7.02 | $9.87 | 80,000 | — | — |
| 2006-08-09 | $7.06 | $9.93 | 40,600 | — | — |
| 2006-08-08 | $7.25 | $10.19 | 36,500 | — | — |
| 2006-08-07 | $7.17 | $10.08 | 17,800 | — | — |
| 2006-08-04 | $7.22 | $10.15 | 41,900 | — | — |
| 2006-08-03 | $7.24 | $10.18 | 52,600 | — | — |
| 2006-08-02 | $7.04 | $9.90 | 22,200 | — | — |
| 2006-08-01 | $7.08 | $9.95 | 45,200 | — | — |
| 2006-07-31 | $7.10 | $9.98 | 30,100 | — | — |
| 2006-07-28 | $6.97 | $9.80 | 47,300 | — | — |
| 2006-07-27 | $7.03 | $9.88 | 35,000 | — | — |
| 2006-07-26 | $7.04 | $9.90 | 48,900 | — | — |
| 2006-07-25 | $7.04 | $9.84 | 32,700 | — | — |
| 2006-07-24 | $7.06 | $9.87 | 53,000 | — | — |
| 2006-07-21 | $7.11 | $9.94 | 59,500 | — | — |
| 2006-07-20 | $7.26 | $10.15 | 23,400 | — | — |
| 2006-07-19 | $7.25 | $10.13 | 17,600 | — | — |
| 2006-07-18 | $7.29 | $10.19 | 35,800 | — | — |
| 2006-07-17 | $7.22 | $10.09 | 86,700 | — | — |
| 2006-07-14 | $7.31 | $10.22 | 57,000 | — | — |
| 2006-07-13 | $7.38 | $10.32 | 14,800 | — | — |
| 2006-07-12 | $7.45 | $10.41 | 26,400 | — | — |
| 2006-07-11 | $7.37 | $10.30 | 34,600 | — | — |
| 2006-07-10 | $7.39 | $10.33 | 25,000 | — | — |
| 2006-07-07 | $7.41 | $10.36 | 48,900 | — | — |
| 2006-07-06 | $7.49 | $10.47 | 143,800 | — | — |
| 2006-07-05 | $7.45 | $10.41 | 112,200 | — | — |
| 2006-07-03 | $7.39 | $10.33 | 14,200 | — | — |
| 2006-06-30 | $7.35 | $10.27 | 97,600 | — | — |
| 2006-06-29 | $7.38 | $10.32 | 42,000 | — | — |
| 2006-06-28 | $7.44 | $10.40 | 158,200 | — | — |
| 2006-06-27 | $7.35 | $10.27 | 142,100 | — | — |
| 2006-06-26 | $6.99 | $9.77 | 13,800 | — | — |
| 2006-06-23 | $7.03 | $9.83 | 30,000 | — | — |
| 2006-06-22 | $7.01 | $9.80 | 28,500 | — | — |
| 2006-06-21 | $7.00 | $9.78 | 101,500 | — | — |
| 2006-06-20 | $6.94 | $9.70 | 35,600 | — | — |
| 2006-06-19 | $6.86 | $9.59 | 51,300 | — | — |
| 2006-06-16 | $7.01 | $9.80 | 15,700 | — | — |
| 2006-06-15 | $6.94 | $9.70 | 38,500 | — | — |
| 2006-06-14 | $7.00 | $9.78 | 54,600 | — | — |
| 2006-06-13 | $7.10 | $9.92 | 21,400 | — | — |
| 2006-06-12 | $7.10 | $9.92 | 18,700 | — | — |
| 2006-06-09 | $7.12 | $9.95 | 32,600 | — | — |
| 2006-06-08 | $7.07 | $9.88 | 60,700 | — | — |
| 2006-06-07 | $7.16 | $10.01 | 80,500 | — | — |
| 2006-06-06 | $7.19 | $10.05 | 29,900 | — | — |
| 2006-06-05 | $7.15 | $9.99 | 66,600 | — | — |
| 2006-06-02 | $7.01 | $9.80 | 58,700 | — | — |
| 2006-06-01 | $7.06 | $9.87 | 35,100 | — | — |
| 2006-05-31 | $6.87 | $9.60 | 55,000 | — | — |
| 2006-05-30 | $6.87 | $9.60 | 28,300 | — | — |
| 2006-05-26 | $6.89 | $9.63 | 63,100 | — | — |
| 2006-05-25 | $6.70 | $9.37 | 104,100 | — | — |
| 2006-05-24 | $6.71 | $9.38 | 29,600 | — | — |
| 2006-05-23 | $6.82 | $9.53 | 30,100 | — | — |
| 2006-05-22 | $6.60 | $9.23 | 58,300 | — | — |
| 2006-05-19 | $6.80 | $9.51 | 58,400 | — | — |
| 2006-05-18 | $6.71 | $9.38 | 71,600 | — | — |
| 2006-05-17 | $6.96 | $9.73 | 89,000 | — | — |
| 2006-05-16 | $7.05 | $9.85 | 39,300 | — | — |
| 2006-05-15 | $7.02 | $9.81 | 38,100 | — | — |
| 2006-05-12 | $7.01 | $9.80 | 33,000 | — | — |
| 2006-05-11 | $7.04 | $9.84 | 46,100 | — | — |
| 2006-05-10 | $7.03 | $9.83 | 40,300 | — | — |
| 2006-05-09 | $7.01 | $9.80 | 47,500 | — | — |
| 2006-05-08 | $7.02 | $9.81 | 93,900 | — | — |
| 2006-05-05 | $6.94 | $9.65 | 112,000 | — | — |
| 2006-05-04 | $7.02 | $9.76 | 112,900 | — | — |
| 2006-05-03 | $7.13 | $9.91 | 25,700 | — | — |
| 2006-05-02 | $7.24 | $10.06 | 70,100 | — | — |
| 2006-05-01 | $7.52 | $10.45 | 130,700 | — | — |
| 2006-04-28 | $7.09 | $9.85 | 75,800 | — | — |
| 2006-04-27 | $6.91 | $9.60 | 139,900 | — | — |
| 2006-04-26 | $7.19 | $9.99 | 109,500 | — | — |
| 2006-04-25 | $7.08 | $9.84 | 61,600 | — | — |
| 2006-04-24 | $6.99 | $9.71 | 42,600 | — | — |
| 2006-04-21 | $6.91 | $9.60 | 123,000 | — | — |
| 2006-04-20 | $6.61 | $9.19 | 144,200 | — | — |
| 2006-04-19 | $6.76 | $9.40 | 147,900 | — | — |
| 2006-04-18 | $6.92 | $9.62 | 117,200 | — | — |
| 2006-04-17 | $6.97 | $9.69 | 218,900 | — | — |
| 2006-04-13 | $7.08 | $9.84 | 125,000 | — | — |
| 2006-04-12 | $7.02 | $9.76 | 33,600 | — | — |
| 2006-04-11 | $7.05 | $9.80 | 130,300 | — | — |
| 2006-04-10 | $7.04 | $9.78 | 94,200 | — | — |
| 2006-04-07 | $7.13 | $9.91 | 114,500 | — | — |
| 2006-04-06 | $7.10 | $9.87 | 154,900 | — | — |
| 2006-04-05 | $7.59 | $10.55 | 1,113,900 | — | — |
| 2006-04-04 | $9.23 | $12.83 | 42,200 | — | — |
| 2006-04-03 | $9.38 | $13.04 | 64,800 | — | — |
| 2006-03-31 | $9.40 | $13.06 | 61,300 | — | — |
| 2006-03-30 | $9.15 | $12.72 | 37,500 | — | — |
| 2006-03-29 | $9.25 | $12.86 | 86,400 | — | — |
| 2006-03-28 | $9.07 | $12.61 | 12,600 | — | — |
| 2006-03-27 | $9.00 | $12.51 | 32,700 | — | — |
| 2006-03-24 | $9.06 | $12.59 | 6,200 | — | — |
| 2006-03-23 | $9.10 | $12.65 | 15,600 | — | — |
| 2006-03-22 | $9.01 | $12.52 | 19,300 | — | — |
| 2006-03-21 | $9.09 | $12.63 | 128,900 | — | — |
| 2006-03-20 | $8.90 | $12.37 | 56,000 | — | — |
| 2006-03-17 | $9.05 | $12.58 | 52,300 | — | — |
| 2006-03-16 | $8.91 | $12.38 | 65,700 | — | — |
| 2006-03-15 | $8.80 | $12.23 | 66,700 | — | — |
| 2006-03-14 | $8.74 | $12.15 | 26,200 | — | — |
| 2006-03-13 | $8.88 | $12.34 | 40,600 | — | — |
| 2006-03-10 | $8.98 | $12.48 | 24,000 | — | — |
| 2006-03-09 | $8.95 | $12.44 | 27,400 | — | — |
| 2006-03-08 | $8.90 | $12.37 | 23,500 | — | — |
| 2006-03-07 | $8.98 | $12.48 | 57,300 | — | — |
| 2006-03-06 | $8.91 | $12.38 | 78,500 | — | — |
| 2006-03-03 | $9.00 | $12.51 | 87,700 | — | — |
| 2006-03-02 | $8.42 | $11.70 | 30,500 | — | — |
| 2006-03-01 | $8.44 | $11.73 | 101,200 | — | — |
| 2006-02-28 | $8.46 | $11.76 | 82,000 | — | — |
| 2006-02-27 | $8.52 | $11.84 | 55,500 | — | — |
| 2006-02-24 | $8.40 | $11.67 | 24,200 | — | — |
| 2006-02-23 | $8.50 | $11.81 | 33,300 | — | — |
| 2006-02-22 | $8.30 | $11.54 | 80,700 | — | — |
| 2006-02-21 | $8.38 | $11.65 | 47,000 | — | — |
| 2006-02-17 | $8.35 | $11.60 | 75,900 | — | — |
| 2006-02-16 | $8.43 | $11.72 | 92,100 | — | — |
| 2006-02-15 | $8.33 | $11.58 | 92,200 | — | — |
| 2006-02-14 | $8.30 | $11.54 | 89,000 | — | — |
| 2006-02-13 | $8.32 | $11.56 | 382,400 | — | — |
| 2006-02-10 | $7.94 | $11.03 | 12,500 | — | — |
| 2006-02-09 | $8.00 | $11.12 | 20,500 | — | — |
| 2006-02-08 | $8.00 | $11.12 | 52,500 | — | — |
| 2006-02-07 | $7.93 | $10.97 | 27,500 | — | — |
| 2006-02-06 | $7.97 | $11.02 | 36,100 | — | — |
| 2006-02-03 | $8.04 | $11.12 | 20,800 | — | — |
| 2006-02-02 | $8.00 | $11.06 | 8,600 | — | — |
| 2006-02-01 | $7.99 | $11.05 | 33,600 | — | — |
| 2006-01-31 | $8.01 | $11.08 | 73,800 | — | — |
| 2006-01-30 | $8.05 | $11.13 | 25,000 | — | — |
| 2006-01-27 | $7.99 | $11.05 | 76,400 | — | — |
| 2006-01-26 | $8.20 | $11.34 | 163,500 | — | — |
| 2006-01-25 | $7.76 | $10.73 | 132,300 | — | — |
| 2006-01-24 | $7.51 | $10.38 | 219,000 | — | — |
| 2006-01-23 | $7.50 | $10.37 | 321,000 | — | — |
| 2006-01-20 | $7.41 | $10.25 | 57,700 | — | — |
| 2006-01-19 | $7.23 | $10.00 | 94,200 | — | — |
| 2006-01-18 | $6.95 | $9.61 | 20,500 | — | — |
| 2006-01-17 | $6.96 | $9.62 | 41,400 | — | — |
| 2006-01-13 | $7.00 | $9.68 | 70,400 | — | — |
| 2006-01-12 | $7.05 | $9.75 | 252,000 | — | — |
| 2006-01-11 | $7.92 | $10.95 | 200,200 | — | — |
| 2006-01-10 | $7.13 | $9.86 | 75,400 | — | — |
| 2006-01-09 | $7.23 | $10.00 | 50,200 | — | — |
| 2006-01-06 | $7.14 | $9.87 | 8,000 | — | — |
| 2006-01-05 | $7.14 | $9.87 | 23,800 | — | — |
| 2006-01-04 | $7.14 | $9.87 | 8,800 | — | — |
| 2006-01-03 | $7.19 | $9.94 | 10,900 | — | — |