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
- 1999-04-26 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 | $7.84 | $8.61 | 83,400 | — | — |
| 2006-12-28 | $7.99 | $8.78 | 27,600 | — | — |
| 2006-12-27 | $7.97 | $8.76 | 54,600 | — | — |
| 2006-12-26 | $7.73 | $8.49 | 38,400 | — | — |
| 2006-12-22 | $7.72 | $8.48 | 15,000 | — | — |
| 2006-12-21 | $7.73 | $8.50 | 25,800 | — | — |
| 2006-12-20 | $7.77 | $8.54 | 25,800 | — | — |
| 2006-12-19 | $7.72 | $8.49 | 27,000 | — | — |
| 2006-12-18 | $7.72 | $8.48 | 40,200 | — | — |
| 2006-12-15 | $8.21 | $9.02 | 121,200 | — | — |
| 2006-12-14 | $8.16 | $8.97 | 45,600 | — | — |
| 2006-12-13 | $7.74 | $8.51 | 19,800 | — | — |
| 2006-12-12 | $7.83 | $8.61 | 24,000 | — | — |
| 2006-12-11 | $7.68 | $8.44 | 27,600 | — | — |
| 2006-12-08 | $7.73 | $8.49 | 17,400 | — | — |
| 2006-12-07 | $7.81 | $8.58 | 18,000 | — | — |
| 2006-12-06 | $8.10 | $8.90 | 61,800 | — | — |
| 2006-12-05 | $8.26 | $9.08 | 31,800 | — | — |
| 2006-12-04 | $8.21 | $9.02 | 63,600 | — | — |
| 2006-12-01 | $8.00 | $8.79 | 94,200 | — | — |
| 2006-11-30 | $7.98 | $8.77 | 42,000 | — | — |
| 2006-11-29 | $7.82 | $8.59 | 28,800 | — | — |
| 2006-11-28 | $7.59 | $8.34 | 22,200 | — | — |
| 2006-11-27 | $7.51 | $8.25 | 63,000 | — | — |
| 2006-11-24 | $7.82 | $8.60 | 36,600 | — | — |
| 2006-11-22 | $7.89 | $8.67 | 20,400 | — | — |
| 2006-11-21 | $8.09 | $8.89 | 46,200 | — | — |
| 2006-11-20 | $8.33 | $9.15 | 16,200 | — | — |
| 2006-11-17 | $8.28 | $9.10 | 33,600 | — | — |
| 2006-11-16 | $7.98 | $8.77 | 87,600 | — | — |
| 2006-11-15 | $8.33 | $9.16 | 126,000 | — | — |
| 2006-11-14 | $8.10 | $8.90 | 54,000 | — | — |
| 2006-11-13 | $7.72 | $8.48 | 16,800 | — | — |
| 2006-11-10 | $7.74 | $8.37 | 29,400 | — | — |
| 2006-11-09 | $7.76 | $8.39 | 14,400 | — | — |
| 2006-11-08 | $7.89 | $8.53 | 43,200 | — | — |
| 2006-11-07 | $7.67 | $8.29 | 54,000 | — | — |
| 2006-11-06 | $7.58 | $8.19 | 19,200 | — | — |
| 2006-11-03 | $7.45 | $8.05 | 20,400 | — | — |
| 2006-11-02 | $7.50 | $8.11 | 60,000 | — | — |
| 2006-11-01 | $7.46 | $8.06 | 28,200 | — | — |
| 2006-10-31 | $7.81 | $8.45 | 16,200 | — | — |
| 2006-10-30 | $7.84 | $8.48 | 20,400 | — | — |
| 2006-10-27 | $7.75 | $8.37 | 20,400 | — | — |
| 2006-10-26 | $7.82 | $8.46 | 37,800 | — | — |
| 2006-10-25 | $7.64 | $8.26 | 5,400 | — | — |
| 2006-10-24 | $7.66 | $8.29 | 6,000 | — | — |
| 2006-10-23 | $7.70 | $8.32 | 31,800 | — | — |
| 2006-10-20 | $7.61 | $8.23 | 37,800 | — | — |
| 2006-10-19 | $7.64 | $8.26 | 37,200 | — | — |
| 2006-10-18 | $7.53 | $8.15 | 28,200 | — | — |
| 2006-10-17 | $7.60 | $8.21 | 15,600 | — | — |
| 2006-10-16 | $7.58 | $8.19 | 45,000 | — | — |
| 2006-10-13 | $7.50 | $8.11 | 30,000 | — | — |
| 2006-10-12 | $7.50 | $8.11 | 84,600 | — | — |
| 2006-10-11 | $7.19 | $7.78 | 60,600 | — | — |
| 2006-10-10 | $7.43 | $8.03 | 18,000 | — | — |
| 2006-10-09 | $7.48 | $8.08 | 16,200 | — | — |
| 2006-10-06 | $7.43 | $8.03 | 29,400 | — | — |
| 2006-10-05 | $7.42 | $8.02 | 72,600 | — | — |
| 2006-10-04 | $7.37 | $7.97 | 34,200 | — | — |
| 2006-10-03 | $7.12 | $7.70 | 20,400 | — | — |
| 2006-10-02 | $7.09 | $7.67 | 36,000 | — | — |
| 2006-09-29 | $7.25 | $7.83 | 25,200 | — | — |
| 2006-09-28 | $7.39 | $7.99 | 57,600 | — | — |
| 2006-09-27 | $7.36 | $7.96 | 90,600 | — | — |
| 2006-09-26 | $7.32 | $7.92 | 25,200 | — | — |
| 2006-09-25 | $7.27 | $7.86 | 15,600 | — | — |
| 2006-09-22 | $7.26 | $7.85 | 59,400 | — | — |
| 2006-09-21 | $7.23 | $7.82 | 21,000 | — | — |
| 2006-09-20 | $7.34 | $7.94 | 16,200 | — | — |
| 2006-09-19 | $7.25 | $7.84 | 11,400 | — | — |
| 2006-09-18 | $7.37 | $7.97 | 4,800 | — | — |
| 2006-09-15 | $7.42 | $8.02 | 217,800 | — | — |
| 2006-09-14 | $7.37 | $7.97 | 32,400 | — | — |
| 2006-09-13 | $7.33 | $7.93 | 29,400 | — | — |
| 2006-09-12 | $7.31 | $7.90 | 23,400 | — | — |
| 2006-09-11 | $6.98 | $7.55 | 8,400 | — | — |
| 2006-09-08 | $7.00 | $7.57 | 6,000 | — | — |
| 2006-09-07 | $7.00 | $7.57 | 26,400 | — | — |
| 2006-09-06 | $7.12 | $7.69 | 19,200 | — | — |
| 2006-09-05 | $7.42 | $8.02 | 37,800 | — | — |
| 2006-09-01 | $7.32 | $7.91 | 7,200 | — | — |
| 2006-08-31 | $7.33 | $7.92 | 54,000 | — | — |
| 2006-08-30 | $7.33 | $7.93 | 28,200 | — | — |
| 2006-08-29 | $7.24 | $7.83 | 37,200 | — | — |
| 2006-08-28 | $7.14 | $7.72 | 42,600 | — | — |
| 2006-08-25 | $6.98 | $7.55 | 18,000 | — | — |
| 2006-08-24 | $6.96 | $7.52 | 13,800 | — | — |
| 2006-08-23 | $7.05 | $7.62 | 7,200 | — | — |
| 2006-08-22 | $7.06 | $7.63 | 21,600 | — | — |
| 2006-08-21 | $7.04 | $7.61 | 7,200 | — | — |
| 2006-08-18 | $7.11 | $7.69 | 24,000 | — | — |
| 2006-08-17 | $7.09 | $7.67 | 24,000 | — | — |
| 2006-08-16 | $7.42 | $8.02 | 31,200 | — | — |
| 2006-08-15 | $7.21 | $7.79 | 49,200 | — | — |
| 2006-08-14 | $6.95 | $7.51 | 40,800 | — | — |
| 2006-08-11 | $6.81 | $7.37 | 52,800 | — | — |
| 2006-08-10 | $6.95 | $7.52 | 28,800 | — | — |
| 2006-08-09 | $6.91 | $7.48 | 31,200 | — | — |
| 2006-08-08 | $6.82 | $7.38 | 49,200 | — | — |
| 2006-08-07 | $7.13 | $7.71 | 25,200 | — | — |
| 2006-08-04 | $7.21 | $7.80 | 41,400 | — | — |
| 2006-08-03 | $7.08 | $7.66 | 32,400 | — | — |
| 2006-08-02 | $7.21 | $7.79 | 10,200 | — | — |
| 2006-08-01 | $7.07 | $7.64 | 68,400 | — | — |
| 2006-07-31 | $7.31 | $7.91 | 22,200 | — | — |
| 2006-07-28 | $7.38 | $7.98 | 22,200 | — | — |
| 2006-07-27 | $6.97 | $7.53 | 53,400 | — | — |
| 2006-07-26 | $7.26 | $7.85 | 51,000 | — | — |
| 2006-07-25 | $7.62 | $8.23 | 58,800 | — | — |
| 2006-07-24 | $7.31 | $7.90 | 31,800 | — | — |
| 2006-07-21 | $6.78 | $7.33 | 65,400 | — | — |
| 2006-07-20 | $7.02 | $7.59 | 47,400 | — | — |
| 2006-07-19 | $7.25 | $7.84 | 74,400 | — | — |
| 2006-07-18 | $6.97 | $7.53 | 48,000 | — | — |
| 2006-07-17 | $6.83 | $7.39 | 49,800 | — | — |
| 2006-07-14 | $6.80 | $7.35 | 61,200 | — | — |
| 2006-07-13 | $6.79 | $7.34 | 105,600 | — | — |
| 2006-07-12 | $7.05 | $7.62 | 37,800 | — | — |
| 2006-07-11 | $7.35 | $7.94 | 44,400 | — | — |
| 2006-07-10 | $7.35 | $7.95 | 55,800 | — | — |
| 2006-07-07 | $7.21 | $7.80 | 49,800 | — | — |
| 2006-07-06 | $7.56 | $8.17 | 56,400 | — | — |
| 2006-07-05 | $7.59 | $8.21 | 82,800 | — | — |
| 2006-07-03 | $7.71 | $8.34 | 51,600 | — | — |
| 2006-06-30 | $7.83 | $8.47 | 885,000 | — | — |
| 2006-06-29 | $7.76 | $8.39 | 120,600 | — | — |
| 2006-06-28 | $7.17 | $7.75 | 58,800 | — | — |
| 2006-06-27 | $7.03 | $7.60 | 66,000 | — | — |
| 2006-06-26 | $7.07 | $7.64 | 48,600 | — | — |
| 2006-06-23 | $6.89 | $7.45 | 35,400 | — | — |
| 2006-06-22 | $6.95 | $7.52 | 39,600 | — | — |
| 2006-06-21 | $7.00 | $7.57 | 80,400 | — | — |
| 2006-06-20 | $6.96 | $7.52 | 64,800 | — | — |
| 2006-06-19 | $7.10 | $7.68 | 119,400 | — | — |
| 2006-06-16 | $7.25 | $7.83 | 764,400 | — | — |
| 2006-06-15 | $7.38 | $7.98 | 76,800 | — | — |
| 2006-06-14 | $7.26 | $7.85 | 52,200 | — | — |
| 2006-06-13 | $7.31 | $7.91 | 28,800 | — | — |
| 2006-06-12 | $7.07 | $7.64 | 47,400 | — | — |
| 2006-06-09 | $7.13 | $7.71 | 22,200 | — | — |
| 2006-06-08 | $7.22 | $7.81 | 61,200 | — | — |
| 2006-06-07 | $7.21 | $7.79 | 21,000 | — | — |
| 2006-06-06 | $7.25 | $7.84 | 46,800 | — | — |
| 2006-06-05 | $7.19 | $7.77 | 90,000 | — | — |
| 2006-06-02 | $7.41 | $8.01 | 47,400 | — | — |
| 2006-06-01 | $7.61 | $8.22 | 43,200 | — | — |
| 2006-05-31 | $7.41 | $8.02 | 33,600 | — | — |
| 2006-05-30 | $7.01 | $7.58 | 89,400 | — | — |
| 2006-05-26 | $7.44 | $8.05 | 31,200 | — | — |
| 2006-05-25 | $7.54 | $8.16 | 52,800 | — | — |
| 2006-05-24 | $7.06 | $7.64 | 119,400 | — | — |
| 2006-05-23 | $7.24 | $7.83 | 16,800 | — | — |
| 2006-05-22 | $7.30 | $7.90 | 18,600 | — | — |
| 2006-05-19 | $7.30 | $7.89 | 52,800 | — | — |
| 2006-05-18 | $7.35 | $7.94 | 43,200 | — | — |
| 2006-05-17 | $7.34 | $7.93 | 63,600 | — | — |
| 2006-05-16 | $7.28 | $7.87 | 104,400 | — | — |
| 2006-05-15 | $6.86 | $7.42 | 86,400 | — | — |
| 2006-05-12 | $6.72 | $7.26 | 76,800 | — | — |
| 2006-05-11 | $6.71 | $7.25 | 132,600 | — | — |
| 2006-05-10 | $6.88 | $7.43 | 25,200 | — | — |
| 2006-05-09 | $7.04 | $7.61 | 29,400 | — | — |
| 2006-05-08 | $7.14 | $7.72 | 24,600 | — | — |
| 2006-05-05 | $7.26 | $7.84 | 38,400 | — | — |
| 2006-05-04 | $7.11 | $7.68 | 16,200 | — | — |
| 2006-05-03 | $7.11 | $7.69 | 58,800 | — | — |
| 2006-05-02 | $7.30 | $7.89 | 38,400 | — | — |
| 2006-05-01 | $7.09 | $7.66 | 60,000 | — | — |
| 2006-04-28 | $7.12 | $7.70 | 43,800 | — | — |
| 2006-04-27 | $7.10 | $7.68 | 37,800 | — | — |
| 2006-04-26 | $7.10 | $7.68 | 108,600 | — | — |
| 2006-04-25 | $6.93 | $7.50 | 236,400 | — | — |
| 2006-04-24 | $7.31 | $7.90 | 61,800 | — | — |
| 2006-04-21 | $7.51 | $8.12 | 41,400 | — | — |
| 2006-04-20 | $7.51 | $8.12 | 16,200 | — | — |
| 2006-04-19 | $7.67 | $8.29 | 38,400 | — | — |
| 2006-04-18 | $7.73 | $8.36 | 52,200 | — | — |
| 2006-04-17 | $7.27 | $7.86 | 28,200 | — | — |
| 2006-04-13 | $7.37 | $7.96 | 6,600 | — | — |
| 2006-04-12 | $7.21 | $7.79 | 12,000 | — | — |
| 2006-04-11 | $7.24 | $7.82 | 28,800 | — | — |
| 2006-04-10 | $7.34 | $7.93 | 28,800 | — | — |
| 2006-04-07 | $7.26 | $7.85 | 34,800 | — | — |
| 2006-04-06 | $7.47 | $8.08 | 7,800 | — | — |
| 2006-04-05 | $7.42 | $8.03 | 16,800 | — | — |
| 2006-04-04 | $7.36 | $7.95 | 9,000 | — | — |
| 2006-04-03 | $7.36 | $7.96 | 15,600 | — | — |
| 2006-03-31 | $7.50 | $8.11 | 21,000 | — | — |
| 2006-03-30 | $7.67 | $8.29 | 13,200 | — | — |
| 2006-03-29 | $7.72 | $8.34 | 15,600 | — | — |
| 2006-03-28 | $7.45 | $8.05 | 23,400 | — | — |
| 2006-03-27 | $7.20 | $7.79 | 31,800 | — | — |
| 2006-03-24 | $7.32 | $7.91 | 25,800 | — | — |
| 2006-03-23 | $7.34 | $7.94 | 18,000 | — | — |
| 2006-03-22 | $7.30 | $7.89 | 29,400 | — | — |
| 2006-03-21 | $7.25 | $7.84 | 52,200 | — | — |
| 2006-03-20 | $7.61 | $8.23 | 24,600 | — | — |
| 2006-03-17 | $7.73 | $8.36 | 274,200 | — | — |
| 2006-03-16 | $7.78 | $8.41 | 58,200 | — | — |
| 2006-03-15 | $7.50 | $8.10 | 28,800 | — | — |
| 2006-03-14 | $7.31 | $7.91 | 22,800 | — | — |
| 2006-03-13 | $7.29 | $7.88 | 15,600 | — | — |
| 2006-03-10 | $7.24 | $7.83 | 19,800 | — | — |
| 2006-03-09 | $7.24 | $7.83 | 47,400 | — | — |
| 2006-03-08 | $7.38 | $7.98 | 15,000 | — | — |
| 2006-03-07 | $7.26 | $7.85 | 26,400 | — | — |
| 2006-03-06 | $7.18 | $7.76 | 64,800 | — | — |
| 2006-03-03 | $7.17 | $7.75 | 117,600 | — | — |
| 2006-03-02 | $7.37 | $7.97 | 63,000 | — | — |
| 2006-03-01 | $7.29 | $7.89 | 41,400 | — | — |
| 2006-02-28 | $7.26 | $7.85 | 55,800 | — | — |
| 2006-02-27 | $7.50 | $8.11 | 17,400 | — | — |
| 2006-02-24 | $7.47 | $8.08 | 14,400 | — | — |
| 2006-02-23 | $7.29 | $7.88 | 37,200 | — | — |
| 2006-02-22 | $7.45 | $8.05 | 9,000 | — | — |
| 2006-02-21 | $7.32 | $7.91 | 26,400 | — | — |
| 2006-02-17 | $7.52 | $8.13 | 40,800 | — | — |
| 2006-02-16 | $7.65 | $8.27 | 13,200 | — | — |
| 2006-02-15 | $7.62 | $8.24 | 11,400 | — | — |
| 2006-02-14 | $7.56 | $8.17 | 4,800 | — | — |
| 2006-02-13 | $7.29 | $7.89 | 6,000 | — | — |
| 2006-02-10 | $7.36 | $7.96 | 4,800 | — | — |
| 2006-02-09 | $7.43 | $8.03 | 7,800 | — | — |
| 2006-02-08 | $7.31 | $7.91 | 2,400 | — | — |
| 2006-02-07 | $7.27 | $7.86 | 10,800 | — | — |
| 2006-02-06 | $7.35 | $7.94 | 10,200 | — | — |
| 2006-02-03 | $7.39 | $7.99 | 35,400 | — | — |
| 2006-02-02 | $7.33 | $7.93 | 76,200 | — | — |
| 2006-02-01 | $7.73 | $8.36 | 25,800 | — | — |
| 2006-01-31 | $7.71 | $8.33 | 38,400 | — | — |
| 2006-01-30 | $7.71 | $8.33 | 66,000 | — | — |
| 2006-01-27 | $7.99 | $8.64 | 38,400 | — | — |
| 2006-01-26 | $7.87 | $8.51 | 75,600 | — | — |
| 2006-01-25 | $7.53 | $8.14 | 41,400 | — | — |
| 2006-01-24 | $7.33 | $7.93 | 93,000 | — | — |
| 2006-01-23 | $7.30 | $7.89 | 9,600 | — | — |
| 2006-01-20 | $7.17 | $7.75 | 143,400 | — | — |
| 2006-01-19 | $7.47 | $8.08 | 6,600 | — | — |
| 2006-01-18 | $7.32 | $7.91 | 9,000 | — | — |
| 2006-01-17 | $7.25 | $7.84 | 15,600 | — | — |
| 2006-01-13 | $7.30 | $7.90 | 161,400 | — | — |
| 2006-01-12 | $7.08 | $7.66 | 12,000 | — | — |
| 2006-01-11 | $7.01 | $7.58 | 27,000 | — | — |
| 2006-01-10 | $7.18 | $7.76 | 33,000 | — | — |
| 2006-01-09 | $7.17 | $7.75 | 30,600 | — | — |
| 2006-01-06 | $7.11 | $7.69 | 10,200 | — | — |
| 2006-01-05 | $7.15 | $7.73 | 17,400 | — | — |
| 2006-01-04 | $7.09 | $7.67 | 31,800 | — | — |
| 2006-01-03 | $6.77 | $7.32 | 46,200 | — | — |