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
- 1993-03-16 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 | $10.53 | $10.53 | 630,600 | — | — |
| 2006-12-28 | $10.45 | $10.45 | 375,600 | — | — |
| 2006-12-27 | $10.40 | $10.40 | 377,400 | — | — |
| 2006-12-26 | $10.23 | $10.23 | 371,700 | — | — |
| 2006-12-22 | $10.17 | $10.17 | 420,000 | — | — |
| 2006-12-21 | $10.19 | $10.19 | 708,300 | — | — |
| 2006-12-20 | $10.35 | $10.35 | 638,100 | — | — |
| 2006-12-19 | $9.79 | $9.79 | 462,300 | — | — |
| 2006-12-18 | $9.83 | $9.83 | 414,900 | — | — |
| 2006-12-15 | $10.11 | $10.11 | 417,600 | — | — |
| 2006-12-14 | $9.81 | $9.81 | 167,400 | — | — |
| 2006-12-13 | $9.62 | $9.62 | 350,400 | — | — |
| 2006-12-12 | $9.48 | $9.48 | 390,000 | — | — |
| 2006-12-11 | $9.63 | $9.63 | 330,600 | — | — |
| 2006-12-08 | $9.47 | $9.47 | 240,000 | — | — |
| 2006-12-07 | $9.30 | $9.30 | 278,700 | — | — |
| 2006-12-06 | $9.33 | $9.33 | 280,200 | — | — |
| 2006-12-05 | $9.30 | $9.30 | 369,900 | — | — |
| 2006-12-04 | $9.29 | $9.29 | 348,600 | — | — |
| 2006-12-01 | $8.90 | $8.90 | 340,200 | — | — |
| 2006-11-30 | $8.99 | $8.99 | 663,600 | — | — |
| 2006-11-29 | $9.08 | $9.08 | 468,300 | — | — |
| 2006-11-28 | $9.08 | $9.08 | 429,900 | — | — |
| 2006-11-27 | $8.84 | $8.84 | 293,100 | — | — |
| 2006-11-24 | $8.93 | $8.93 | 244,500 | — | — |
| 2006-11-22 | $9.01 | $9.01 | 208,200 | — | — |
| 2006-11-21 | $9.24 | $9.24 | 249,900 | — | — |
| 2006-11-20 | $9.14 | $9.14 | 368,400 | — | — |
| 2006-11-17 | $9.47 | $9.47 | 323,100 | — | — |
| 2006-11-16 | $9.59 | $9.59 | 612,000 | — | — |
| 2006-11-15 | $9.56 | $9.56 | 246,000 | — | — |
| 2006-11-14 | $9.53 | $9.53 | 450,900 | — | — |
| 2006-11-13 | $9.19 | $9.19 | 305,700 | — | — |
| 2006-11-10 | $9.36 | $9.36 | 292,500 | — | — |
| 2006-11-09 | $9.33 | $9.33 | 324,300 | — | — |
| 2006-11-08 | $9.32 | $9.32 | 498,000 | — | — |
| 2006-11-07 | $9.30 | $9.30 | 254,100 | — | — |
| 2006-11-06 | $9.29 | $9.29 | 423,300 | — | — |
| 2006-11-03 | $8.86 | $8.86 | 564,900 | — | — |
| 2006-11-02 | $9.38 | $9.38 | 444,300 | — | — |
| 2006-11-01 | $9.38 | $9.38 | 484,500 | — | — |
| 2006-10-31 | $9.54 | $9.54 | 348,000 | — | — |
| 2006-10-30 | $9.59 | $9.59 | 408,300 | — | — |
| 2006-10-27 | $9.74 | $9.74 | 234,000 | — | — |
| 2006-10-26 | $9.73 | $9.73 | 284,700 | — | — |
| 2006-10-25 | $9.43 | $9.43 | 418,800 | — | — |
| 2006-10-24 | $9.39 | $9.39 | 192,600 | — | — |
| 2006-10-23 | $9.38 | $9.38 | 317,400 | — | — |
| 2006-10-20 | $9.32 | $9.32 | 230,700 | — | — |
| 2006-10-19 | $9.28 | $9.28 | 191,400 | — | — |
| 2006-10-18 | $9.16 | $9.16 | 293,100 | — | — |
| 2006-10-17 | $9.07 | $9.07 | 507,000 | — | — |
| 2006-10-16 | $9.15 | $9.15 | 468,600 | — | — |
| 2006-10-13 | $9.32 | $9.32 | 295,800 | — | — |
| 2006-10-12 | $9.20 | $9.20 | 360,900 | — | — |
| 2006-10-11 | $8.89 | $8.89 | 290,700 | — | — |
| 2006-10-10 | $8.83 | $8.83 | 257,100 | — | — |
| 2006-10-09 | $8.74 | $8.74 | 147,300 | — | — |
| 2006-10-06 | $8.48 | $8.48 | 196,200 | — | — |
| 2006-10-05 | $8.76 | $8.76 | 228,000 | — | — |
| 2006-10-04 | $8.54 | $8.54 | 207,600 | — | — |
| 2006-10-03 | $8.39 | $8.39 | 316,500 | — | — |
| 2006-10-02 | $8.37 | $8.37 | 230,700 | — | — |
| 2006-09-29 | $8.41 | $8.41 | 203,100 | — | — |
| 2006-09-28 | $8.69 | $8.69 | 171,600 | — | — |
| 2006-09-27 | $8.70 | $8.70 | 276,900 | — | — |
| 2006-09-26 | $8.58 | $8.58 | 390,000 | — | — |
| 2006-09-25 | $8.48 | $8.48 | 273,000 | — | — |
| 2006-09-22 | $8.35 | $8.35 | 152,700 | — | — |
| 2006-09-21 | $8.30 | $8.30 | 261,000 | — | — |
| 2006-09-20 | $8.26 | $8.26 | 289,200 | — | — |
| 2006-09-19 | $7.82 | $7.82 | 267,600 | — | — |
| 2006-09-18 | $7.90 | $7.90 | 184,800 | — | — |
| 2006-09-15 | $8.17 | $8.17 | 268,800 | — | — |
| 2006-09-14 | $7.84 | $7.84 | 285,300 | — | — |
| 2006-09-13 | $7.95 | $7.95 | 200,400 | — | — |
| 2006-09-12 | $7.80 | $7.80 | 208,200 | — | — |
| 2006-09-11 | $7.59 | $7.59 | 207,000 | — | — |
| 2006-09-08 | $7.55 | $7.55 | 217,800 | — | — |
| 2006-09-07 | $7.19 | $7.19 | 224,100 | — | — |
| 2006-09-06 | $7.31 | $7.31 | 245,700 | — | — |
| 2006-09-05 | $7.86 | $7.86 | 254,100 | — | — |
| 2006-09-01 | $7.77 | $7.77 | 215,700 | — | — |
| 2006-08-31 | $7.62 | $7.62 | 366,300 | — | — |
| 2006-08-30 | $7.73 | $7.73 | 102,600 | — | — |
| 2006-08-29 | $7.64 | $7.64 | 144,600 | — | — |
| 2006-08-28 | $7.41 | $7.41 | 342,600 | — | — |
| 2006-08-25 | $7.33 | $7.33 | 346,200 | — | — |
| 2006-08-24 | $7.31 | $7.31 | 525,000 | — | — |
| 2006-08-23 | $7.50 | $7.50 | 294,600 | — | — |
| 2006-08-22 | $7.73 | $7.73 | 139,200 | — | — |
| 2006-08-21 | $7.79 | $7.79 | 638,100 | — | — |
| 2006-08-18 | $8.24 | $8.24 | 470,400 | — | — |
| 2006-08-17 | $8.15 | $8.15 | 1,048,500 | — | — |
| 2006-08-16 | $7.76 | $7.76 | 594,900 | — | — |
| 2006-08-15 | $7.59 | $7.59 | 378,000 | — | — |
| 2006-08-14 | $7.15 | $7.15 | 257,700 | — | — |
| 2006-08-11 | $6.92 | $6.92 | 216,000 | — | — |
| 2006-08-10 | $6.95 | $6.95 | 565,800 | — | — |
| 2006-08-09 | $6.85 | $6.85 | 702,300 | — | — |
| 2006-08-08 | $6.85 | $6.85 | 579,900 | — | — |
| 2006-08-07 | $6.54 | $6.54 | 561,900 | — | — |
| 2006-08-04 | $6.79 | $6.79 | 530,100 | — | — |
| 2006-08-03 | $6.89 | $6.89 | 748,500 | — | — |
| 2006-08-02 | $6.75 | $6.75 | 641,700 | — | — |
| 2006-08-01 | $7.06 | $7.06 | 417,000 | — | — |
| 2006-07-31 | $7.33 | $7.33 | 228,000 | — | — |
| 2006-07-28 | $7.41 | $7.41 | 164,400 | — | — |
| 2006-07-27 | $7.30 | $7.30 | 259,500 | — | — |
| 2006-07-26 | $7.24 | $7.24 | 285,300 | — | — |
| 2006-07-25 | $7.20 | $7.20 | 327,000 | — | — |
| 2006-07-24 | $7.25 | $7.25 | 173,700 | — | — |
| 2006-07-21 | $7.28 | $7.28 | 369,900 | — | — |
| 2006-07-20 | $7.20 | $7.20 | 221,700 | — | — |
| 2006-07-19 | $7.38 | $7.38 | 306,900 | — | — |
| 2006-07-18 | $7.26 | $7.26 | 342,000 | — | — |
| 2006-07-17 | $7.10 | $7.10 | 656,400 | — | — |
| 2006-07-14 | $7.31 | $7.31 | 506,700 | — | — |
| 2006-07-13 | $7.42 | $7.42 | 372,300 | — | — |
| 2006-07-12 | $7.58 | $7.58 | 225,900 | — | — |
| 2006-07-11 | $7.87 | $7.87 | 517,200 | — | — |
| 2006-07-10 | $8.25 | $8.25 | 375,600 | — | — |
| 2006-07-07 | $8.21 | $8.21 | 139,200 | — | — |
| 2006-07-06 | $8.22 | $8.22 | 185,100 | — | — |
| 2006-07-05 | $8.14 | $8.14 | 186,000 | — | — |
| 2006-07-03 | $8.26 | $8.26 | 116,400 | — | — |
| 2006-06-30 | $7.95 | $7.95 | 421,200 | — | — |
| 2006-06-29 | $8.12 | $8.12 | 293,100 | — | — |
| 2006-06-28 | $7.69 | $7.69 | 238,200 | — | — |
| 2006-06-27 | $7.62 | $7.62 | 404,700 | — | — |
| 2006-06-26 | $7.60 | $7.60 | 192,600 | — | — |
| 2006-06-23 | $7.59 | $7.59 | 157,800 | — | — |
| 2006-06-22 | $7.57 | $7.57 | 107,100 | — | — |
| 2006-06-21 | $7.57 | $7.57 | 264,300 | — | — |
| 2006-06-20 | $7.69 | $7.69 | 274,500 | — | — |
| 2006-06-19 | $7.60 | $7.60 | 257,400 | — | — |
| 2006-06-16 | $7.43 | $7.43 | 507,600 | — | — |
| 2006-06-15 | $7.51 | $7.51 | 188,100 | — | — |
| 2006-06-14 | $7.39 | $7.39 | 282,900 | — | — |
| 2006-06-13 | $7.37 | $7.37 | 598,800 | — | — |
| 2006-06-12 | $7.08 | $7.08 | 339,300 | — | — |
| 2006-06-09 | $7.47 | $7.47 | 362,100 | — | — |
| 2006-06-08 | $7.56 | $7.56 | 363,300 | — | — |
| 2006-06-07 | $7.81 | $7.81 | 307,200 | — | — |
| 2006-06-06 | $7.98 | $7.98 | 449,700 | — | — |
| 2006-06-05 | $7.86 | $7.86 | 354,900 | — | — |
| 2006-06-02 | $8.27 | $8.27 | 341,700 | — | — |
| 2006-06-01 | $8.37 | $8.37 | 466,500 | — | — |
| 2006-05-31 | $7.76 | $7.76 | 344,400 | — | — |
| 2006-05-30 | $7.80 | $7.80 | 459,000 | — | — |
| 2006-05-26 | $7.80 | $7.80 | 312,900 | — | — |
| 2006-05-25 | $7.70 | $7.70 | 375,000 | — | — |
| 2006-05-24 | $7.64 | $7.64 | 466,200 | — | — |
| 2006-05-23 | $7.72 | $7.72 | 240,600 | — | — |
| 2006-05-22 | $7.98 | $7.98 | 420,000 | — | — |
| 2006-05-19 | $8.04 | $8.04 | 543,600 | — | — |
| 2006-05-18 | $8.39 | $8.39 | 613,500 | — | — |
| 2006-05-17 | $8.64 | $8.64 | 245,700 | — | — |
| 2006-05-16 | $8.60 | $8.60 | 355,200 | — | — |
| 2006-05-15 | $8.67 | $8.67 | 267,600 | — | — |
| 2006-05-12 | $8.78 | $8.78 | 161,100 | — | — |
| 2006-05-11 | $9.07 | $9.07 | 193,200 | — | — |
| 2006-05-10 | $9.37 | $9.37 | 184,200 | — | — |
| 2006-05-09 | $9.51 | $9.51 | 436,200 | — | — |
| 2006-05-08 | $9.06 | $9.06 | 370,800 | — | — |
| 2006-05-05 | $8.94 | $8.94 | 351,300 | — | — |
| 2006-05-04 | $9.00 | $9.00 | 373,800 | — | — |
| 2006-05-03 | $9.33 | $9.33 | 477,600 | — | — |
| 2006-05-02 | $9.34 | $9.34 | 278,100 | — | — |
| 2006-05-01 | $9.35 | $9.35 | 613,500 | — | — |
| 2006-04-28 | $9.34 | $9.34 | 376,800 | — | — |
| 2006-04-27 | $8.94 | $8.94 | 280,200 | — | — |
| 2006-04-26 | $9.11 | $9.11 | 465,900 | — | — |
| 2006-04-25 | $8.48 | $8.48 | 201,900 | — | — |
| 2006-04-24 | $8.46 | $8.46 | 196,200 | — | — |
| 2006-04-21 | $8.71 | $8.71 | 173,700 | — | — |
| 2006-04-20 | $8.69 | $8.69 | 96,900 | — | — |
| 2006-04-19 | $8.72 | $8.72 | 229,800 | — | — |
| 2006-04-18 | $8.57 | $8.57 | 200,100 | — | — |
| 2006-04-17 | $8.31 | $8.31 | 291,600 | — | — |
| 2006-04-13 | $8.57 | $8.57 | 107,700 | — | — |
| 2006-04-12 | $8.46 | $8.46 | 133,500 | — | — |
| 2006-04-11 | $8.47 | $8.47 | 229,800 | — | — |
| 2006-04-10 | $8.68 | $8.68 | 413,400 | — | — |
| 2006-04-07 | $8.66 | $8.66 | 433,200 | — | — |
| 2006-04-06 | $8.64 | $8.64 | 557,100 | — | — |
| 2006-04-05 | $8.62 | $8.62 | 561,900 | — | — |
| 2006-04-04 | $8.33 | $8.33 | 296,400 | — | — |
| 2006-04-03 | $8.32 | $8.32 | 213,300 | — | — |
| 2006-03-31 | $8.33 | $8.33 | 132,600 | — | — |
| 2006-03-30 | $8.32 | $8.32 | 85,800 | — | — |
| 2006-03-29 | $8.29 | $8.29 | 303,300 | — | — |
| 2006-03-28 | $8.21 | $8.21 | 145,200 | — | — |
| 2006-03-27 | $8.32 | $8.32 | 290,700 | — | — |
| 2006-03-24 | $8.28 | $8.28 | 72,300 | — | — |
| 2006-03-23 | $8.30 | $8.30 | 282,000 | — | — |
| 2006-03-22 | $8.33 | $8.33 | 445,200 | — | — |
| 2006-03-21 | $8.25 | $8.25 | 258,900 | — | — |
| 2006-03-20 | $8.00 | $8.00 | 433,200 | — | — |
| 2006-03-17 | $8.00 | $8.00 | 508,800 | — | — |
| 2006-03-16 | $7.95 | $7.95 | 1,315,500 | — | — |
| 2006-03-15 | $7.54 | $7.54 | 313,200 | — | — |
| 2006-03-14 | $7.78 | $7.78 | 154,200 | — | — |
| 2006-03-13 | $7.66 | $7.66 | 145,500 | — | — |
| 2006-03-10 | $7.74 | $7.74 | 112,200 | — | — |
| 2006-03-09 | $7.88 | $7.88 | 599,400 | — | — |
| 2006-03-08 | $7.58 | $7.58 | 174,900 | — | — |
| 2006-03-07 | $7.65 | $7.65 | 124,800 | — | — |
| 2006-03-06 | $7.73 | $7.73 | 202,800 | — | — |
| 2006-03-03 | $7.59 | $7.59 | 112,500 | — | — |
| 2006-03-02 | $7.60 | $7.60 | 95,400 | — | — |
| 2006-03-01 | $7.81 | $7.81 | 542,700 | — | — |
| 2006-02-28 | $7.49 | $7.49 | 322,500 | — | — |
| 2006-02-27 | $7.48 | $7.48 | 338,700 | — | — |
| 2006-02-24 | $7.44 | $7.44 | 107,700 | — | — |
| 2006-02-23 | $7.47 | $7.47 | 832,800 | — | — |
| 2006-02-22 | $7.43 | $7.43 | 135,300 | — | — |
| 2006-02-21 | $7.33 | $7.33 | 132,600 | — | — |
| 2006-02-17 | $7.37 | $7.37 | 179,700 | — | — |
| 2006-02-16 | $7.40 | $7.40 | 784,800 | — | — |
| 2006-02-15 | $7.28 | $7.28 | 377,400 | — | — |
| 2006-02-14 | $7.38 | $7.38 | 449,400 | — | — |
| 2006-02-13 | $7.41 | $7.41 | 306,300 | — | — |
| 2006-02-10 | $7.49 | $7.49 | 116,400 | — | — |
| 2006-02-09 | $7.61 | $7.61 | 126,900 | — | — |
| 2006-02-08 | $7.57 | $7.57 | 261,000 | — | — |
| 2006-02-07 | $7.61 | $7.61 | 260,100 | — | — |
| 2006-02-06 | $7.65 | $7.65 | 227,400 | — | — |
| 2006-02-03 | $7.67 | $7.67 | 97,800 | — | — |
| 2006-02-02 | $7.90 | $7.90 | 188,700 | — | — |
| 2006-02-01 | $7.99 | $7.99 | 257,400 | — | — |
| 2006-01-31 | $7.98 | $7.98 | 472,200 | — | — |
| 2006-01-30 | $7.86 | $7.86 | 207,600 | — | — |
| 2006-01-27 | $7.60 | $7.60 | 481,500 | — | — |
| 2006-01-26 | $7.29 | $7.29 | 223,500 | — | — |
| 2006-01-25 | $6.91 | $6.91 | 78,600 | — | — |
| 2006-01-24 | $6.93 | $6.93 | 126,300 | — | — |
| 2006-01-23 | $6.92 | $6.92 | 123,300 | — | — |
| 2006-01-20 | $6.61 | $6.61 | 242,700 | — | — |
| 2006-01-19 | $6.99 | $6.99 | 126,000 | — | — |
| 2006-01-18 | $6.85 | $6.85 | 141,000 | — | — |
| 2006-01-17 | $7.10 | $7.10 | 84,300 | — | — |
| 2006-01-13 | $7.17 | $7.17 | 60,900 | — | — |
| 2006-01-12 | $7.31 | $7.31 | 171,300 | — | — |
| 2006-01-11 | $7.45 | $7.45 | 314,100 | — | — |
| 2006-01-10 | $7.53 | $7.53 | 314,400 | — | — |
| 2006-01-09 | $7.23 | $7.23 | 146,700 | — | — |
| 2006-01-06 | $7.28 | $7.28 | 312,900 | — | — |
| 2006-01-05 | $6.96 | $6.96 | 353,100 | — | — |
| 2006-01-04 | $7.09 | $7.09 | 686,100 | — | — |
| 2006-01-03 | $7.32 | $7.32 | 303,300 | — | — |