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
- 1994-02-18 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 | $9.27 | $9.27 | 51,300 | — | — |
| 2006-12-28 | $8.91 | $8.91 | 16,400 | — | — |
| 2006-12-27 | $8.56 | $8.56 | 33,900 | — | — |
| 2006-12-26 | $8.15 | $8.15 | 30,500 | — | — |
| 2006-12-22 | $8.04 | $8.04 | 32,700 | — | — |
| 2006-12-21 | $7.88 | $7.88 | 28,900 | — | — |
| 2006-12-20 | $7.44 | $7.44 | 10,900 | — | — |
| 2006-12-19 | $7.53 | $7.53 | 35,200 | — | — |
| 2006-12-18 | $7.65 | $7.65 | 39,100 | — | — |
| 2006-12-15 | $7.14 | $7.14 | 37,800 | — | — |
| 2006-12-14 | $7.34 | $7.34 | 23,000 | — | — |
| 2006-12-13 | $7.69 | $7.69 | 8,100 | — | — |
| 2006-12-12 | $7.82 | $7.82 | 9,400 | — | — |
| 2006-12-11 | $7.92 | $7.92 | 18,600 | — | — |
| 2006-12-08 | $7.87 | $7.87 | 6,100 | — | — |
| 2006-12-07 | $8.00 | $8.00 | 21,400 | — | — |
| 2006-12-06 | $7.70 | $7.70 | 4,500 | — | — |
| 2006-12-05 | $7.70 | $7.70 | 8,500 | — | — |
| 2006-12-04 | $7.76 | $7.76 | 6,900 | — | — |
| 2006-12-01 | $7.69 | $7.69 | 7,900 | — | — |
| 2006-11-30 | $7.79 | $7.79 | 9,100 | — | — |
| 2006-11-29 | $7.68 | $7.68 | 10,400 | — | — |
| 2006-11-28 | $7.71 | $7.71 | 14,800 | — | — |
| 2006-11-27 | $7.86 | $7.86 | 17,600 | — | — |
| 2006-11-24 | $8.00 | $8.00 | 9,100 | — | — |
| 2006-11-22 | $7.84 | $7.84 | 19,000 | — | — |
| 2006-11-21 | $7.91 | $7.91 | 4,200 | — | — |
| 2006-11-20 | $8.03 | $8.03 | 4,900 | — | — |
| 2006-11-17 | $7.97 | $7.97 | 34,600 | — | — |
| 2006-11-16 | $7.95 | $7.95 | 76,500 | — | — |
| 2006-11-15 | $8.56 | $8.56 | 4,800 | — | — |
| 2006-11-14 | $8.70 | $8.70 | 28,900 | — | — |
| 2006-11-13 | $8.73 | $8.73 | 78,500 | — | — |
| 2006-11-10 | $8.89 | $8.89 | 31,100 | — | — |
| 2006-11-09 | $8.75 | $8.75 | 25,600 | — | — |
| 2006-11-08 | $8.45 | $8.45 | 21,800 | — | — |
| 2006-11-07 | $8.35 | $8.35 | 18,100 | — | — |
| 2006-11-06 | $8.37 | $8.37 | 35,500 | — | — |
| 2006-11-03 | $8.25 | $8.25 | 24,600 | — | — |
| 2006-11-02 | $8.18 | $8.18 | 23,000 | — | — |
| 2006-11-01 | $8.00 | $8.00 | 30,100 | — | — |
| 2006-10-31 | $8.18 | $8.18 | 104,100 | — | — |
| 2006-10-30 | $8.31 | $8.31 | 38,800 | — | — |
| 2006-10-27 | $8.58 | $8.58 | 15,700 | — | — |
| 2006-10-26 | $8.76 | $8.76 | 52,500 | — | — |
| 2006-10-25 | $9.04 | $9.04 | 134,100 | — | — |
| 2006-10-24 | $8.80 | $8.80 | 130,700 | — | — |
| 2006-10-23 | $8.79 | $8.79 | 474,400 | — | — |
| 2006-10-20 | $6.56 | $6.56 | 17,300 | — | — |
| 2006-10-19 | $6.35 | $6.35 | 7,000 | — | — |
| 2006-10-18 | $6.44 | $6.44 | 56,400 | — | — |
| 2006-10-17 | $6.79 | $6.79 | 2,500 | — | — |
| 2006-10-16 | $6.89 | $6.89 | 10,400 | — | — |
| 2006-10-13 | $6.85 | $6.85 | 13,300 | — | — |
| 2006-10-12 | $6.84 | $6.84 | 9,500 | — | — |
| 2006-10-11 | $6.87 | $6.87 | 5,900 | — | — |
| 2006-10-10 | $6.90 | $6.90 | 11,700 | — | — |
| 2006-10-09 | $6.81 | $6.81 | 4,700 | — | — |
| 2006-10-06 | $6.80 | $6.80 | 6,500 | — | — |
| 2006-10-05 | $6.64 | $6.64 | 3,100 | — | — |
| 2006-10-04 | $6.63 | $6.63 | 17,200 | — | — |
| 2006-10-03 | $6.68 | $6.68 | 26,200 | — | — |
| 2006-10-02 | $6.87 | $6.87 | 22,200 | — | — |
| 2006-09-29 | $6.85 | $6.85 | 28,800 | — | — |
| 2006-09-28 | $6.50 | $6.50 | 13,200 | — | — |
| 2006-09-27 | $6.41 | $6.41 | 31,500 | — | — |
| 2006-09-26 | $6.49 | $6.49 | 50,400 | — | — |
| 2006-09-25 | $6.63 | $6.63 | 46,300 | — | — |
| 2006-09-22 | $6.32 | $6.32 | 38,300 | — | — |
| 2006-09-21 | $6.16 | $6.16 | 43,200 | — | — |
| 2006-09-20 | $5.70 | $5.70 | 40,400 | — | — |
| 2006-09-19 | $5.35 | $5.35 | 6,400 | — | — |
| 2006-09-18 | $5.42 | $5.42 | 16,200 | — | — |
| 2006-09-15 | $5.40 | $5.40 | 10,200 | — | — |
| 2006-09-14 | $5.17 | $5.17 | 45,100 | — | — |
| 2006-09-13 | $5.48 | $5.48 | 18,100 | — | — |
| 2006-09-12 | $5.38 | $5.38 | 31,500 | — | — |
| 2006-09-11 | $5.67 | $5.67 | 47,700 | — | — |
| 2006-09-08 | $5.70 | $5.70 | 4,300 | — | — |
| 2006-09-07 | $5.62 | $5.62 | 7,300 | — | — |
| 2006-09-06 | $5.58 | $5.58 | 11,600 | — | — |
| 2006-09-05 | $5.75 | $5.75 | 40,100 | — | — |
| 2006-09-01 | $5.59 | $5.59 | 14,700 | — | — |
| 2006-08-31 | $5.40 | $5.40 | 64,400 | — | — |
| 2006-08-30 | $5.21 | $5.21 | 3,800 | — | — |
| 2006-08-29 | $5.20 | $5.20 | 29,800 | — | — |
| 2006-08-28 | $5.46 | $5.46 | 34,000 | — | — |
| 2006-08-25 | $5.32 | $5.32 | 28,100 | — | — |
| 2006-08-24 | $5.20 | $5.20 | 14,100 | — | — |
| 2006-08-23 | $5.13 | $5.13 | 30,300 | — | — |
| 2006-08-22 | $5.37 | $5.37 | 44,900 | — | — |
| 2006-08-21 | $5.50 | $5.50 | 25,800 | — | — |
| 2006-08-18 | $5.56 | $5.56 | 42,300 | — | — |
| 2006-08-17 | $5.63 | $5.63 | 59,200 | — | — |
| 2006-08-16 | $5.38 | $5.38 | 61,500 | — | — |
| 2006-08-15 | $4.84 | $4.84 | 72,200 | — | — |
| 2006-08-14 | $4.80 | $4.80 | 54,000 | — | — |
| 2006-08-11 | $4.56 | $4.56 | 35,100 | — | — |
| 2006-08-10 | $4.61 | $4.61 | 25,300 | — | — |
| 2006-08-09 | $4.61 | $4.61 | 33,900 | — | — |
| 2006-08-08 | $4.70 | $4.70 | 53,000 | — | — |
| 2006-08-07 | $4.61 | $4.61 | 47,500 | — | — |
| 2006-08-04 | $4.70 | $4.70 | 123,500 | — | — |
| 2006-08-03 | $4.39 | $4.39 | 557,200 | — | — |
| 2006-08-02 | $6.04 | $6.04 | 27,200 | — | — |
| 2006-08-01 | $5.96 | $5.96 | 37,700 | — | — |
| 2006-07-31 | $6.09 | $6.09 | 39,100 | — | — |
| 2006-07-28 | $6.21 | $6.21 | 34,600 | — | — |
| 2006-07-27 | $6.30 | $6.30 | 38,300 | — | — |
| 2006-07-26 | $6.34 | $6.34 | 20,600 | — | — |
| 2006-07-25 | $6.09 | $6.09 | 63,900 | — | — |
| 2006-07-24 | $5.77 | $5.77 | 29,700 | — | — |
| 2006-07-21 | $5.65 | $5.65 | 16,600 | — | — |
| 2006-07-20 | $5.69 | $5.69 | 17,000 | — | — |
| 2006-07-19 | $5.90 | $5.90 | 48,800 | — | — |
| 2006-07-18 | $5.48 | $5.48 | 30,400 | — | — |
| 2006-07-17 | $5.21 | $5.21 | 33,500 | — | — |
| 2006-07-14 | $5.33 | $5.33 | 47,300 | — | — |
| 2006-07-13 | $5.51 | $5.51 | 27,800 | — | — |
| 2006-07-12 | $5.76 | $5.76 | 87,400 | — | — |
| 2006-07-11 | $6.05 | $6.05 | 90,400 | — | — |
| 2006-07-10 | $6.42 | $6.42 | 46,400 | — | — |
| 2006-07-07 | $6.78 | $6.78 | 32,700 | — | — |
| 2006-07-06 | $7.09 | $7.09 | 19,800 | — | — |
| 2006-07-05 | $7.10 | $7.10 | 43,800 | — | — |
| 2006-07-03 | $6.85 | $6.85 | 28,400 | — | — |
| 2006-06-30 | $7.02 | $7.02 | 39,900 | — | — |
| 2006-06-29 | $6.95 | $6.95 | 54,600 | — | — |
| 2006-06-28 | $7.16 | $7.16 | 22,800 | — | — |
| 2006-06-27 | $7.39 | $7.39 | 25,200 | — | — |
| 2006-06-26 | $7.46 | $7.46 | 18,900 | — | — |
| 2006-06-23 | $7.54 | $7.54 | 10,600 | — | — |
| 2006-06-22 | $7.42 | $7.42 | 14,800 | — | — |
| 2006-06-21 | $7.70 | $7.70 | 34,600 | — | — |
| 2006-06-20 | $7.19 | $7.19 | 11,800 | — | — |
| 2006-06-19 | $7.17 | $7.17 | 21,700 | — | — |
| 2006-06-16 | $7.29 | $7.29 | 31,000 | — | — |
| 2006-06-15 | $7.03 | $7.03 | 57,900 | — | — |
| 2006-06-14 | $6.90 | $6.90 | 43,100 | — | — |
| 2006-06-13 | $6.84 | $6.84 | 73,500 | — | — |
| 2006-06-12 | $7.14 | $7.14 | 67,300 | — | — |
| 2006-06-09 | $7.73 | $7.73 | 24,000 | — | — |
| 2006-06-08 | $7.84 | $7.84 | 20,900 | — | — |
| 2006-06-07 | $7.88 | $7.88 | 41,000 | — | — |
| 2006-06-06 | $7.64 | $7.64 | 27,300 | — | — |
| 2006-06-05 | $7.73 | $7.73 | 51,200 | — | — |
| 2006-06-02 | $8.40 | $8.40 | 45,700 | — | — |
| 2006-06-01 | $8.25 | $8.25 | 68,700 | — | — |
| 2006-05-31 | $8.32 | $8.32 | 78,100 | — | — |
| 2006-05-30 | $7.77 | $7.77 | 153,100 | — | — |
| 2006-05-26 | $7.08 | $7.08 | 52,500 | — | — |
| 2006-05-25 | $6.88 | $6.88 | 44,000 | — | — |
| 2006-05-24 | $6.89 | $6.89 | 23,600 | — | — |
| 2006-05-23 | $7.33 | $7.33 | 38,700 | — | — |
| 2006-05-22 | $7.24 | $7.24 | 57,400 | — | — |
| 2006-05-19 | $7.49 | $7.49 | 80,500 | — | — |
| 2006-05-18 | $6.85 | $6.85 | 27,000 | — | — |
| 2006-05-17 | $6.73 | $6.73 | 46,800 | — | — |
| 2006-05-16 | $6.74 | $6.74 | 63,600 | — | — |
| 2006-05-15 | $6.74 | $6.74 | 84,700 | — | — |
| 2006-05-12 | $6.82 | $6.82 | 137,600 | — | — |
| 2006-05-11 | $7.10 | $7.10 | 62,300 | — | — |
| 2006-05-10 | $7.49 | $7.49 | 39,000 | — | — |
| 2006-05-09 | $7.29 | $7.29 | 181,600 | — | — |
| 2006-05-08 | $7.65 | $7.65 | 105,600 | — | — |
| 2006-05-05 | $8.03 | $8.03 | 119,600 | — | — |
| 2006-05-04 | $8.23 | $8.23 | 96,500 | — | — |
| 2006-05-03 | $8.30 | $8.30 | 77,800 | — | — |
| 2006-05-02 | $8.56 | $8.56 | 56,100 | — | — |
| 2006-05-01 | $8.48 | $8.48 | 115,700 | — | — |
| 2006-04-28 | $8.19 | $8.19 | 33,700 | — | — |
| 2006-04-27 | $7.98 | $7.98 | 177,200 | — | — |
| 2006-04-26 | $8.80 | $8.80 | 42,400 | — | — |
| 2006-04-25 | $9.02 | $9.02 | 50,700 | — | — |
| 2006-04-24 | $9.36 | $9.36 | 83,500 | — | — |
| 2006-04-21 | $8.76 | $8.76 | 34,300 | — | — |
| 2006-04-20 | $8.68 | $8.68 | 40,200 | — | — |
| 2006-04-19 | $8.45 | $8.45 | 146,000 | — | — |
| 2006-04-18 | $9.05 | $9.05 | 43,300 | — | — |
| 2006-04-17 | $9.85 | $9.85 | 12,600 | — | — |
| 2006-04-13 | $9.90 | $9.90 | 21,600 | — | — |
| 2006-04-12 | $9.97 | $9.97 | 8,500 | — | — |
| 2006-04-11 | $9.79 | $9.79 | 52,300 | — | — |
| 2006-04-10 | $10.45 | $10.45 | 14,700 | — | — |
| 2006-04-07 | $10.34 | $10.34 | 11,200 | — | — |
| 2006-04-06 | $10.44 | $10.44 | 36,700 | — | — |
| 2006-04-05 | $10.24 | $10.24 | 5,800 | — | — |
| 2006-04-04 | $10.39 | $10.39 | 13,200 | — | — |
| 2006-04-03 | $10.09 | $10.09 | 67,000 | — | — |
| 2006-03-31 | $10.60 | $10.60 | 24,000 | — | — |
| 2006-03-30 | $11.00 | $11.00 | 9,100 | — | — |
| 2006-03-29 | $10.95 | $10.95 | 53,100 | — | — |
| 2006-03-28 | $10.40 | $10.40 | 21,100 | — | — |
| 2006-03-27 | $10.50 | $10.50 | 29,600 | — | — |
| 2006-03-24 | $10.46 | $10.46 | 13,600 | — | — |
| 2006-03-23 | $10.25 | $10.25 | 26,800 | — | — |
| 2006-03-22 | $10.09 | $10.09 | 13,500 | — | — |
| 2006-03-21 | $10.33 | $10.33 | 15,500 | — | — |
| 2006-03-20 | $10.63 | $10.63 | 46,400 | — | — |
| 2006-03-17 | $10.68 | $10.68 | 12,900 | — | — |
| 2006-03-16 | $10.65 | $10.65 | 32,500 | — | — |
| 2006-03-15 | $10.99 | $10.99 | 60,900 | — | — |
| 2006-03-14 | $10.99 | $10.99 | 74,500 | — | — |
| 2006-03-13 | $10.25 | $10.25 | 23,400 | — | — |
| 2006-03-10 | $10.10 | $10.10 | 23,600 | — | — |
| 2006-03-09 | $10.10 | $10.10 | 114,800 | — | — |
| 2006-03-08 | $10.34 | $10.34 | 149,300 | — | — |
| 2006-03-07 | $10.96 | $10.96 | 78,700 | — | — |
| 2006-03-06 | $11.60 | $11.60 | 167,600 | — | — |
| 2006-03-03 | $12.00 | $12.00 | 242,800 | — | — |
| 2006-03-02 | $11.20 | $11.20 | 82,100 | — | — |
| 2006-03-01 | $11.00 | $11.00 | 69,800 | — | — |
| 2006-02-28 | $11.49 | $11.49 | 134,000 | — | — |
| 2006-02-27 | $11.67 | $11.67 | 446,200 | — | — |
| 2006-02-24 | $9.67 | $9.67 | 16,800 | — | — |
| 2006-02-23 | $9.91 | $9.91 | 35,600 | — | — |
| 2006-02-22 | $9.84 | $9.84 | 36,900 | — | — |
| 2006-02-21 | $9.92 | $9.92 | 99,600 | — | — |
| 2006-02-17 | $9.45 | $9.45 | 95,000 | — | — |
| 2006-02-16 | $9.90 | $9.90 | 83,800 | — | — |
| 2006-02-15 | $10.40 | $10.40 | 120,500 | — | — |
| 2006-02-14 | $10.57 | $10.57 | 154,000 | — | — |
| 2006-02-13 | $10.50 | $10.50 | 166,500 | — | — |
| 2006-02-10 | $10.50 | $10.50 | 291,800 | — | — |
| 2006-02-09 | $9.72 | $9.72 | 442,400 | — | — |
| 2006-02-08 | $9.40 | $9.40 | 230,400 | — | — |
| 2006-02-07 | $8.20 | $8.20 | 37,300 | — | — |
| 2006-02-06 | $8.43 | $8.43 | 130,200 | — | — |
| 2006-02-03 | $8.09 | $8.09 | 127,100 | — | — |
| 2006-02-02 | $8.15 | $8.15 | 77,500 | — | — |
| 2006-02-01 | $7.92 | $7.92 | 176,700 | — | — |
| 2006-01-31 | $7.66 | $7.66 | 117,000 | — | — |
| 2006-01-30 | $7.70 | $7.70 | 574,700 | — | — |
| 2006-01-27 | $6.71 | $6.71 | 25,900 | — | — |
| 2006-01-26 | $6.79 | $6.79 | 10,700 | — | — |
| 2006-01-25 | $7.06 | $7.06 | 68,900 | — | — |
| 2006-01-24 | $6.72 | $6.72 | 82,700 | — | — |
| 2006-01-23 | $7.35 | $7.35 | 47,000 | — | — |
| 2006-01-20 | $7.69 | $7.69 | 44,100 | — | — |
| 2006-01-19 | $7.94 | $7.94 | 18,400 | — | — |
| 2006-01-18 | $7.96 | $7.96 | 41,500 | — | — |
| 2006-01-17 | $8.10 | $8.10 | 56,900 | — | — |
| 2006-01-13 | $8.07 | $8.07 | 72,800 | — | — |
| 2006-01-12 | $7.36 | $7.36 | 20,300 | — | — |
| 2006-01-11 | $7.53 | $7.53 | 39,100 | — | — |
| 2006-01-10 | $7.41 | $7.41 | 36,700 | — | — |
| 2006-01-09 | $7.08 | $7.08 | 54,400 | — | — |
| 2006-01-06 | $7.75 | $7.75 | 20,200 | — | — |
| 2006-01-05 | $7.75 | $7.75 | 42,900 | — | — |
| 2006-01-04 | $7.43 | $7.43 | 105,400 | — | — |
| 2006-01-03 | $8.38 | $8.38 | 18,400 | — | — |