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
- 1995-06-07 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 | $10.50 | $11.54 | 274,800 | — | — |
| 2006-12-28 | $10.67 | $11.72 | 215,800 | — | — |
| 2006-12-27 | $10.90 | $11.98 | 276,800 | — | — |
| 2006-12-26 | $10.91 | $11.85 | 189,000 | — | — |
| 2006-12-22 | $10.77 | $11.70 | 269,900 | — | — |
| 2006-12-21 | $10.90 | $11.84 | 249,400 | — | — |
| 2006-12-20 | $10.86 | $11.80 | 220,300 | — | — |
| 2006-12-19 | $10.72 | $11.64 | 406,300 | — | — |
| 2006-12-18 | $10.47 | $11.37 | 301,400 | — | — |
| 2006-12-15 | $10.48 | $11.38 | 461,300 | — | — |
| 2006-12-14 | $10.64 | $11.56 | 320,400 | — | — |
| 2006-12-13 | $10.57 | $11.48 | 390,100 | — | — |
| 2006-12-12 | $10.65 | $11.57 | 955,900 | — | — |
| 2006-12-11 | $10.51 | $11.42 | 347,000 | — | — |
| 2006-12-08 | $10.23 | $11.11 | 208,200 | — | — |
| 2006-12-07 | $10.23 | $11.11 | 305,200 | — | — |
| 2006-12-06 | $10.24 | $11.12 | 209,500 | — | — |
| 2006-12-05 | $10.30 | $11.19 | 501,500 | — | — |
| 2006-12-04 | $10.12 | $10.99 | 608,300 | — | — |
| 2006-12-01 | $9.88 | $10.73 | 338,700 | — | — |
| 2006-11-30 | $9.95 | $10.81 | 508,900 | — | — |
| 2006-11-29 | $9.95 | $10.81 | 398,200 | — | — |
| 2006-11-28 | $9.75 | $10.59 | 876,100 | — | — |
| 2006-11-27 | $9.65 | $10.48 | 398,100 | — | — |
| 2006-11-24 | $9.76 | $10.60 | 53,500 | — | — |
| 2006-11-22 | $9.77 | $10.61 | 178,100 | — | — |
| 2006-11-21 | $9.84 | $10.69 | 534,200 | — | — |
| 2006-11-20 | $9.76 | $10.60 | 626,800 | — | — |
| 2006-11-17 | $9.52 | $10.34 | 529,100 | — | — |
| 2006-11-16 | $9.64 | $10.47 | 416,600 | — | — |
| 2006-11-15 | $9.83 | $10.68 | 423,100 | — | — |
| 2006-11-14 | $9.84 | $10.69 | 275,800 | — | — |
| 2006-11-13 | $9.59 | $10.42 | 338,900 | — | — |
| 2006-11-10 | $9.36 | $10.17 | 570,300 | — | — |
| 2006-11-09 | $9.12 | $9.91 | 149,000 | — | — |
| 2006-11-08 | $9.25 | $10.05 | 195,600 | — | — |
| 2006-11-07 | $9.27 | $10.07 | 262,700 | — | — |
| 2006-11-06 | $9.26 | $10.06 | 428,100 | — | — |
| 2006-11-03 | $9.20 | $9.99 | 167,700 | — | — |
| 2006-11-02 | $9.12 | $9.91 | 317,900 | — | — |
| 2006-11-01 | $9.03 | $9.81 | 473,600 | — | — |
| 2006-10-31 | $9.02 | $9.80 | 556,800 | — | — |
| 2006-10-30 | $8.84 | $9.60 | 256,100 | — | — |
| 2006-10-27 | $8.59 | $9.33 | 155,400 | — | — |
| 2006-10-26 | $8.61 | $9.35 | 580,100 | — | — |
| 2006-10-25 | $8.46 | $9.19 | 489,400 | — | — |
| 2006-10-24 | $8.29 | $9.00 | 187,300 | — | — |
| 2006-10-23 | $8.25 | $8.96 | 139,200 | — | — |
| 2006-10-20 | $8.27 | $8.98 | 127,800 | — | — |
| 2006-10-19 | $8.27 | $8.98 | 198,900 | — | — |
| 2006-10-18 | $8.23 | $8.94 | 184,900 | — | — |
| 2006-10-17 | $8.11 | $8.81 | 107,200 | — | — |
| 2006-10-16 | $8.14 | $8.84 | 214,500 | — | — |
| 2006-10-13 | $8.23 | $8.94 | 349,300 | — | — |
| 2006-10-12 | $8.35 | $9.07 | 383,100 | — | — |
| 2006-10-11 | $7.94 | $8.62 | 251,400 | — | — |
| 2006-10-10 | $7.92 | $8.60 | 112,200 | — | — |
| 2006-10-09 | $8.01 | $8.70 | 105,300 | — | — |
| 2006-10-06 | $7.93 | $8.61 | 94,400 | — | — |
| 2006-10-05 | $7.95 | $8.64 | 443,800 | — | — |
| 2006-10-04 | $7.80 | $8.47 | 347,900 | — | — |
| 2006-10-03 | $7.76 | $8.43 | 165,000 | — | — |
| 2006-10-02 | $7.80 | $8.47 | 112,700 | — | — |
| 2006-09-29 | $7.85 | $8.53 | 369,300 | — | — |
| 2006-09-28 | $8.12 | $8.82 | 237,900 | — | — |
| 2006-09-27 | $8.08 | $8.78 | 251,000 | — | — |
| 2006-09-26 | $8.15 | $8.72 | 149,300 | — | — |
| 2006-09-25 | $8.14 | $8.71 | 128,300 | — | — |
| 2006-09-22 | $7.92 | $8.47 | 175,300 | — | — |
| 2006-09-21 | $7.97 | $8.52 | 146,800 | — | — |
| 2006-09-20 | $8.06 | $8.62 | 291,000 | — | — |
| 2006-09-19 | $7.94 | $8.49 | 171,900 | — | — |
| 2006-09-18 | $7.97 | $8.52 | 175,900 | — | — |
| 2006-09-15 | $7.90 | $8.45 | 908,100 | — | — |
| 2006-09-14 | $7.87 | $8.42 | 328,000 | — | — |
| 2006-09-13 | $7.81 | $8.35 | 424,100 | — | — |
| 2006-09-12 | $7.64 | $8.17 | 184,300 | — | — |
| 2006-09-11 | $7.53 | $8.05 | 180,100 | — | — |
| 2006-09-08 | $7.52 | $8.04 | 182,800 | — | — |
| 2006-09-07 | $7.57 | $8.10 | 432,900 | — | — |
| 2006-09-06 | $7.63 | $8.16 | 373,600 | — | — |
| 2006-09-05 | $7.84 | $8.39 | 184,200 | — | — |
| 2006-09-01 | $7.80 | $8.34 | 123,000 | — | — |
| 2006-08-31 | $7.72 | $8.26 | 159,100 | — | — |
| 2006-08-30 | $7.68 | $8.21 | 271,500 | — | — |
| 2006-08-29 | $7.56 | $8.09 | 261,600 | — | — |
| 2006-08-28 | $7.56 | $8.09 | 184,100 | — | — |
| 2006-08-25 | $7.51 | $8.03 | 231,700 | — | — |
| 2006-08-24 | $7.52 | $8.04 | 424,300 | — | — |
| 2006-08-23 | $7.55 | $8.07 | 277,400 | — | — |
| 2006-08-22 | $7.77 | $8.31 | 345,100 | — | — |
| 2006-08-21 | $7.85 | $8.40 | 135,400 | — | — |
| 2006-08-18 | $7.95 | $8.50 | 169,300 | — | — |
| 2006-08-17 | $7.95 | $8.50 | 190,600 | — | — |
| 2006-08-16 | $8.00 | $8.56 | 221,600 | — | — |
| 2006-08-15 | $7.83 | $8.37 | 192,300 | — | — |
| 2006-08-14 | $7.78 | $8.32 | 185,000 | — | — |
| 2006-08-11 | $7.81 | $8.35 | 107,700 | — | — |
| 2006-08-10 | $7.85 | $8.40 | 324,100 | — | — |
| 2006-08-09 | $7.90 | $8.45 | 340,100 | — | — |
| 2006-08-08 | $8.00 | $8.56 | 320,300 | — | — |
| 2006-08-07 | $8.08 | $8.64 | 303,100 | — | — |
| 2006-08-04 | $8.28 | $8.86 | 318,000 | — | — |
| 2006-08-03 | $8.31 | $8.89 | 279,800 | — | — |
| 2006-08-02 | $8.23 | $8.80 | 761,400 | — | — |
| 2006-08-01 | $8.32 | $8.90 | 143,900 | — | — |
| 2006-07-31 | $8.42 | $9.01 | 116,700 | — | — |
| 2006-07-28 | $8.53 | $9.12 | 127,000 | — | — |
| 2006-07-27 | $8.46 | $9.05 | 145,500 | — | — |
| 2006-07-26 | $8.48 | $9.07 | 203,500 | — | — |
| 2006-07-25 | $8.35 | $8.93 | 194,800 | — | — |
| 2006-07-24 | $8.30 | $8.88 | 110,500 | — | — |
| 2006-07-21 | $8.14 | $8.71 | 160,700 | — | — |
| 2006-07-20 | $8.29 | $8.87 | 148,600 | — | — |
| 2006-07-19 | $8.42 | $9.01 | 224,400 | — | — |
| 2006-07-18 | $8.30 | $8.88 | 135,300 | — | — |
| 2006-07-17 | $8.10 | $8.66 | 152,900 | — | — |
| 2006-07-14 | $8.15 | $8.72 | 221,900 | — | — |
| 2006-07-13 | $8.32 | $8.90 | 244,300 | — | — |
| 2006-07-12 | $8.61 | $9.21 | 356,700 | — | — |
| 2006-07-11 | $8.54 | $9.13 | 140,400 | — | — |
| 2006-07-10 | $8.41 | $8.99 | 191,200 | — | — |
| 2006-07-07 | $8.39 | $8.97 | 191,500 | — | — |
| 2006-07-06 | $8.43 | $9.02 | 82,900 | — | — |
| 2006-07-05 | $8.55 | $9.14 | 244,400 | — | — |
| 2006-07-03 | $8.68 | $9.28 | 61,100 | — | — |
| 2006-06-30 | $8.56 | $9.16 | 226,400 | — | — |
| 2006-06-29 | $8.70 | $9.30 | 437,200 | — | — |
| 2006-06-28 | $8.21 | $8.78 | 151,100 | — | — |
| 2006-06-27 | $8.33 | $8.80 | 244,300 | — | — |
| 2006-06-26 | $8.63 | $9.12 | 308,500 | — | — |
| 2006-06-23 | $8.44 | $8.92 | 107,900 | — | — |
| 2006-06-22 | $8.53 | $9.01 | 138,000 | — | — |
| 2006-06-21 | $8.57 | $9.06 | 102,200 | — | — |
| 2006-06-20 | $8.45 | $8.93 | 133,800 | — | — |
| 2006-06-19 | $8.42 | $8.90 | 202,500 | — | — |
| 2006-06-16 | $8.69 | $9.18 | 723,900 | — | — |
| 2006-06-15 | $8.65 | $9.14 | 290,600 | — | — |
| 2006-06-14 | $8.45 | $8.93 | 220,200 | — | — |
| 2006-06-13 | $8.64 | $9.13 | 347,600 | — | — |
| 2006-06-12 | $8.62 | $9.11 | 344,400 | — | — |
| 2006-06-09 | $8.42 | $8.90 | 255,400 | — | — |
| 2006-06-08 | $8.29 | $8.76 | 199,200 | — | — |
| 2006-06-07 | $8.18 | $8.64 | 168,000 | — | — |
| 2006-06-06 | $8.31 | $8.78 | 197,700 | — | — |
| 2006-06-05 | $8.16 | $8.62 | 268,800 | — | — |
| 2006-06-02 | $8.49 | $8.97 | 340,600 | — | — |
| 2006-06-01 | $8.74 | $9.24 | 186,400 | — | — |
| 2006-05-31 | $8.51 | $8.99 | 466,700 | — | — |
| 2006-05-30 | $8.22 | $8.69 | 253,800 | — | — |
| 2006-05-26 | $8.45 | $8.93 | 168,800 | — | — |
| 2006-05-25 | $8.44 | $8.92 | 186,800 | — | — |
| 2006-05-24 | $8.41 | $8.89 | 382,600 | — | — |
| 2006-05-23 | $8.21 | $8.68 | 315,500 | — | — |
| 2006-05-22 | $8.51 | $8.99 | 323,300 | — | — |
| 2006-05-19 | $8.36 | $8.83 | 306,600 | — | — |
| 2006-05-18 | $8.19 | $8.65 | 291,100 | — | — |
| 2006-05-17 | $8.01 | $8.46 | 293,100 | — | — |
| 2006-05-16 | $8.11 | $8.57 | 221,600 | — | — |
| 2006-05-15 | $7.93 | $8.38 | 196,600 | — | — |
| 2006-05-12 | $8.03 | $8.49 | 213,000 | — | — |
| 2006-05-11 | $8.09 | $8.55 | 264,900 | — | — |
| 2006-05-10 | $8.28 | $8.75 | 266,200 | — | — |
| 2006-05-09 | $8.47 | $8.95 | 238,700 | — | — |
| 2006-05-08 | $8.51 | $8.99 | 334,700 | — | — |
| 2006-05-05 | $8.66 | $9.15 | 433,500 | — | — |
| 2006-05-04 | $8.75 | $9.25 | 408,300 | — | — |
| 2006-05-03 | $8.60 | $9.09 | 579,000 | — | — |
| 2006-05-02 | $7.90 | $8.35 | 368,600 | — | — |
| 2006-05-01 | $7.73 | $8.17 | 327,100 | — | — |
| 2006-04-28 | $7.85 | $8.30 | 229,000 | — | — |
| 2006-04-27 | $7.95 | $8.40 | 120,600 | — | — |
| 2006-04-26 | $7.98 | $8.43 | 150,400 | — | — |
| 2006-04-25 | $7.76 | $8.20 | 307,900 | — | — |
| 2006-04-24 | $7.73 | $8.17 | 357,500 | — | — |
| 2006-04-21 | $7.76 | $8.20 | 502,800 | — | — |
| 2006-04-20 | $7.77 | $8.21 | 231,000 | — | — |
| 2006-04-19 | $7.77 | $8.21 | 184,600 | — | — |
| 2006-04-18 | $7.78 | $8.22 | 613,900 | — | — |
| 2006-04-17 | $7.74 | $8.18 | 339,800 | — | — |
| 2006-04-13 | $7.75 | $8.19 | 99,700 | — | — |
| 2006-04-12 | $7.75 | $8.19 | 162,200 | — | — |
| 2006-04-11 | $7.76 | $8.20 | 207,500 | — | — |
| 2006-04-10 | $7.75 | $8.19 | 335,300 | — | — |
| 2006-04-07 | $7.70 | $8.14 | 263,700 | — | — |
| 2006-04-06 | $7.84 | $8.28 | 410,800 | — | — |
| 2006-04-05 | $7.78 | $8.22 | 249,900 | — | — |
| 2006-04-04 | $7.76 | $8.20 | 430,600 | — | — |
| 2006-04-03 | $7.81 | $8.25 | 483,900 | — | — |
| 2006-03-31 | $8.15 | $8.61 | 399,100 | — | — |
| 2006-03-30 | $7.98 | $8.43 | 355,500 | — | — |
| 2006-03-29 | $7.78 | $8.22 | 723,700 | — | — |
| 2006-03-28 | $7.80 | $8.14 | 424,200 | — | — |
| 2006-03-27 | $7.65 | $7.98 | 353,500 | — | — |
| 2006-03-24 | $7.61 | $7.94 | 207,700 | — | — |
| 2006-03-23 | $7.61 | $7.94 | 427,200 | — | — |
| 2006-03-22 | $7.61 | $7.94 | 287,400 | — | — |
| 2006-03-21 | $7.47 | $7.79 | 363,100 | — | — |
| 2006-03-20 | $7.46 | $7.78 | 356,800 | — | — |
| 2006-03-17 | $7.42 | $7.74 | 1,167,800 | — | — |
| 2006-03-16 | $7.42 | $7.74 | 355,800 | — | — |
| 2006-03-15 | $7.44 | $7.76 | 743,400 | — | — |
| 2006-03-14 | $7.59 | $7.92 | 167,000 | — | — |
| 2006-03-13 | $7.49 | $7.81 | 402,000 | — | — |
| 2006-03-10 | $7.60 | $7.93 | 515,100 | — | — |
| 2006-03-09 | $7.59 | $7.92 | 542,800 | — | — |
| 2006-03-08 | $7.36 | $7.68 | 162,700 | — | — |
| 2006-03-07 | $7.38 | $7.70 | 704,700 | — | — |
| 2006-03-06 | $7.51 | $7.83 | 1,142,000 | — | — |
| 2006-03-03 | $7.35 | $7.67 | 369,500 | — | — |
| 2006-03-02 | $7.38 | $7.70 | 290,100 | — | — |
| 2006-03-01 | $7.41 | $7.73 | 458,200 | — | — |
| 2006-02-28 | $7.19 | $7.50 | 854,500 | — | — |
| 2006-02-27 | $7.71 | $8.04 | 213,400 | — | — |
| 2006-02-24 | $7.79 | $8.13 | 373,300 | — | — |
| 2006-02-23 | $7.89 | $8.23 | 758,300 | — | — |
| 2006-02-22 | $7.74 | $8.07 | 389,000 | — | — |
| 2006-02-21 | $7.64 | $7.97 | 298,100 | — | — |
| 2006-02-17 | $7.64 | $7.97 | 394,500 | — | — |
| 2006-02-16 | $7.86 | $8.20 | 473,700 | — | — |
| 2006-02-15 | $7.60 | $7.93 | 202,700 | — | — |
| 2006-02-14 | $7.64 | $7.97 | 393,800 | — | — |
| 2006-02-13 | $7.47 | $7.79 | 328,700 | — | — |
| 2006-02-10 | $7.62 | $7.95 | 353,100 | — | — |
| 2006-02-09 | $7.85 | $8.19 | 391,100 | — | — |
| 2006-02-08 | $7.76 | $8.09 | 519,500 | — | — |
| 2006-02-07 | $7.93 | $8.27 | 179,700 | — | — |
| 2006-02-06 | $8.14 | $8.49 | 447,000 | — | — |
| 2006-02-03 | $8.15 | $8.50 | 405,800 | — | — |
| 2006-02-02 | $8.06 | $8.41 | 276,400 | — | — |
| 2006-02-01 | $8.29 | $8.65 | 566,300 | — | — |
| 2006-01-31 | $7.96 | $8.30 | 461,400 | — | — |
| 2006-01-30 | $8.10 | $8.45 | 417,500 | — | — |
| 2006-01-27 | $8.17 | $8.52 | 643,300 | — | — |
| 2006-01-26 | $7.91 | $8.25 | 736,200 | — | — |
| 2006-01-25 | $8.00 | $8.35 | 1,599,600 | — | — |
| 2006-01-24 | $7.51 | $7.83 | 1,778,900 | — | — |
| 2006-01-23 | $8.91 | $9.29 | 278,600 | — | — |
| 2006-01-20 | $8.78 | $9.16 | 412,500 | — | — |
| 2006-01-19 | $8.88 | $9.26 | 240,800 | — | — |
| 2006-01-18 | $8.77 | $9.15 | 197,500 | — | — |
| 2006-01-17 | $8.71 | $9.09 | 207,100 | — | — |
| 2006-01-13 | $8.80 | $9.18 | 576,600 | — | — |
| 2006-01-12 | $8.66 | $9.03 | 402,200 | — | — |
| 2006-01-11 | $8.84 | $9.22 | 434,400 | — | — |
| 2006-01-10 | $8.96 | $9.35 | 308,100 | — | — |
| 2006-01-09 | $8.89 | $9.27 | 506,100 | — | — |
| 2006-01-06 | $9.20 | $9.60 | 282,600 | — | — |
| 2006-01-05 | $9.37 | $9.77 | 371,500 | — | — |
| 2006-01-04 | $9.56 | $9.97 | 259,300 | — | — |
| 2006-01-03 | $9.24 | $9.64 | 430,900 | — | — |