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
- 1993-03-23 to 2026-08-28
- 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 | $8.95 | $9.83 | 118,700 | — | — |
| 2006-12-28 | $9.10 | $10.00 | 169,700 | — | — |
| 2006-12-27 | $9.00 | $9.89 | 52,300 | — | — |
| 2006-12-26 | $9.12 | $10.02 | 39,000 | — | — |
| 2006-12-22 | $9.29 | $10.21 | 82,300 | — | — |
| 2006-12-21 | $9.57 | $10.51 | 119,400 | — | — |
| 2006-12-20 | $9.14 | $10.04 | 12,000 | — | — |
| 2006-12-19 | $9.15 | $10.05 | 11,800 | — | — |
| 2006-12-18 | $9.35 | $10.27 | 10,100 | — | — |
| 2006-12-15 | $9.49 | $10.43 | 12,600 | — | — |
| 2006-12-14 | $9.62 | $10.57 | 7,200 | — | — |
| 2006-12-13 | $9.57 | $10.51 | 8,400 | — | — |
| 2006-12-12 | $9.76 | $10.72 | 14,700 | — | — |
| 2006-12-11 | $9.99 | $10.98 | 40,200 | — | — |
| 2006-12-08 | $9.51 | $10.45 | 30,000 | — | — |
| 2006-12-07 | $9.37 | $10.29 | 10,800 | — | — |
| 2006-12-06 | $9.37 | $10.29 | 4,400 | — | — |
| 2006-12-05 | $9.44 | $10.37 | 7,300 | — | — |
| 2006-12-04 | $9.56 | $10.50 | 18,400 | — | — |
| 2006-12-01 | $9.69 | $10.65 | 11,400 | — | — |
| 2006-11-30 | $9.73 | $10.69 | 7,100 | — | — |
| 2006-11-29 | $9.79 | $10.76 | 19,400 | — | — |
| 2006-11-28 | $9.85 | $10.82 | 11,400 | — | — |
| 2006-11-27 | $9.84 | $10.81 | 19,500 | — | — |
| 2006-11-24 | $10.21 | $11.22 | 6,800 | — | — |
| 2006-11-22 | $10.13 | $11.13 | 31,300 | — | — |
| 2006-11-21 | $10.07 | $11.06 | 90,100 | — | — |
| 2006-11-20 | $9.43 | $10.36 | 5,400 | — | — |
| 2006-11-17 | $9.36 | $10.28 | 15,300 | — | — |
| 2006-11-16 | $9.33 | $10.25 | 25,900 | — | — |
| 2006-11-15 | $9.23 | $10.14 | 8,500 | — | — |
| 2006-11-14 | $9.25 | $10.16 | 20,500 | — | — |
| 2006-11-13 | $9.22 | $10.13 | 8,400 | — | — |
| 2006-11-10 | $9.29 | $10.21 | 7,800 | — | — |
| 2006-11-09 | $9.46 | $10.39 | 18,900 | — | — |
| 2006-11-08 | $9.30 | $10.22 | 13,500 | — | — |
| 2006-11-07 | $9.37 | $10.29 | 17,700 | — | — |
| 2006-11-06 | $9.26 | $10.17 | 9,400 | — | — |
| 2006-11-03 | $9.29 | $10.21 | 12,400 | — | — |
| 2006-11-02 | $9.23 | $10.14 | 10,700 | — | — |
| 2006-11-01 | $9.43 | $10.36 | 10,800 | — | — |
| 2006-10-31 | $9.61 | $10.56 | 22,400 | — | — |
| 2006-10-30 | $9.78 | $10.75 | 59,300 | — | — |
| 2006-10-27 | $9.37 | $10.29 | 17,400 | — | — |
| 2006-10-26 | $9.24 | $10.15 | 13,600 | — | — |
| 2006-10-25 | $9.13 | $10.03 | 5,300 | — | — |
| 2006-10-24 | $9.20 | $10.11 | 11,100 | — | — |
| 2006-10-23 | $9.24 | $10.15 | 8,300 | — | — |
| 2006-10-20 | $9.44 | $10.37 | 11,400 | — | — |
| 2006-10-19 | $9.42 | $10.35 | 11,900 | — | — |
| 2006-10-18 | $9.38 | $10.31 | 33,100 | — | — |
| 2006-10-17 | $9.19 | $10.10 | 16,700 | — | — |
| 2006-10-16 | $9.25 | $10.16 | 17,800 | — | — |
| 2006-10-13 | $8.82 | $9.69 | 17,300 | — | — |
| 2006-10-12 | $8.75 | $9.61 | 51,900 | — | — |
| 2006-10-11 | $8.97 | $9.86 | 25,700 | — | — |
| 2006-10-10 | $9.20 | $10.11 | 7,100 | — | — |
| 2006-10-09 | $9.31 | $10.23 | 2,300 | — | — |
| 2006-10-06 | $9.18 | $10.09 | 4,900 | — | — |
| 2006-10-05 | $9.28 | $10.20 | 8,400 | — | — |
| 2006-10-04 | $9.30 | $10.22 | 41,100 | — | — |
| 2006-10-03 | $9.32 | $10.24 | 15,000 | — | — |
| 2006-10-02 | $9.28 | $10.20 | 10,600 | — | — |
| 2006-09-29 | $9.48 | $10.42 | 3,300 | — | — |
| 2006-09-28 | $9.52 | $10.46 | 20,000 | — | — |
| 2006-09-27 | $9.51 | $10.45 | 10,600 | — | — |
| 2006-09-26 | $9.61 | $10.56 | 15,000 | — | — |
| 2006-09-25 | $9.76 | $10.72 | 11,100 | — | — |
| 2006-09-22 | $9.76 | $10.72 | 59,300 | — | — |
| 2006-09-21 | $9.46 | $10.39 | 7,400 | — | — |
| 2006-09-20 | $9.66 | $10.61 | 7,500 | — | — |
| 2006-09-19 | $9.70 | $10.66 | 7,900 | — | — |
| 2006-09-18 | $9.62 | $10.57 | 41,700 | — | — |
| 2006-09-15 | $9.31 | $10.23 | 10,300 | — | — |
| 2006-09-14 | $9.36 | $10.28 | 4,100 | — | — |
| 2006-09-13 | $9.34 | $10.26 | 23,300 | — | — |
| 2006-09-12 | $9.51 | $10.45 | 11,900 | — | — |
| 2006-09-11 | $9.50 | $10.44 | 24,300 | — | — |
| 2006-09-08 | $9.57 | $10.51 | 12,000 | — | — |
| 2006-09-07 | $9.30 | $10.22 | 15,000 | — | — |
| 2006-09-06 | $9.52 | $10.46 | 20,400 | — | — |
| 2006-09-05 | $9.67 | $10.62 | 9,700 | — | — |
| 2006-09-01 | $9.73 | $10.69 | 10,000 | — | — |
| 2006-08-31 | $9.75 | $10.71 | 8,300 | — | — |
| 2006-08-30 | $9.96 | $10.94 | 17,100 | — | — |
| 2006-08-29 | $9.88 | $10.86 | 7,300 | — | — |
| 2006-08-28 | $9.96 | $10.94 | 14,400 | — | — |
| 2006-08-25 | $9.72 | $10.68 | 13,100 | — | — |
| 2006-08-24 | $9.71 | $10.67 | 6,100 | — | — |
| 2006-08-23 | $9.86 | $10.83 | 16,600 | — | — |
| 2006-08-22 | $9.76 | $10.72 | 8,000 | — | — |
| 2006-08-21 | $9.79 | $10.76 | 17,900 | — | — |
| 2006-08-18 | $10.14 | $11.14 | 21,000 | — | — |
| 2006-08-17 | $9.93 | $10.91 | 19,600 | — | — |
| 2006-08-16 | $9.91 | $10.89 | 12,400 | — | — |
| 2006-08-15 | $9.98 | $10.97 | 31,800 | — | — |
| 2006-08-14 | $9.80 | $10.77 | 30,300 | — | — |
| 2006-08-11 | $9.80 | $10.77 | 22,300 | — | — |
| 2006-08-10 | $9.81 | $10.78 | 73,500 | — | — |
| 2006-08-09 | $9.70 | $10.66 | 21,200 | — | — |
| 2006-08-08 | $9.79 | $10.76 | 7,400 | — | — |
| 2006-08-07 | $9.88 | $10.86 | 5,900 | — | — |
| 2006-08-04 | $9.76 | $10.72 | 4,300 | — | — |
| 2006-08-03 | $9.95 | $10.93 | 27,900 | — | — |
| 2006-08-02 | $10.01 | $11.00 | 23,400 | — | — |
| 2006-08-01 | $9.76 | $10.72 | 22,700 | — | — |
| 2006-07-31 | $9.92 | $10.90 | 53,000 | — | — |
| 2006-07-28 | $9.54 | $10.48 | 19,900 | — | — |
| 2006-07-27 | $9.54 | $10.48 | 26,300 | — | — |
| 2006-07-26 | $9.75 | $10.71 | 18,100 | — | — |
| 2006-07-25 | $9.64 | $10.59 | 19,300 | — | — |
| 2006-07-24 | $9.95 | $10.93 | 54,200 | — | — |
| 2006-07-21 | $9.71 | $10.67 | 65,600 | — | — |
| 2006-07-20 | $9.55 | $10.49 | 66,100 | — | — |
| 2006-07-19 | $9.60 | $10.55 | 101,000 | — | — |
| 2006-07-18 | $9.76 | $10.72 | 106,600 | — | — |
| 2006-07-17 | $10.21 | $11.22 | 119,500 | — | — |
| 2006-07-14 | $11.01 | $12.10 | 455,700 | — | — |
| 2006-07-13 | $11.50 | $12.64 | 624,300 | — | — |
| 2006-07-12 | $9.61 | $10.56 | 20,000 | — | — |
| 2006-07-11 | $9.51 | $10.45 | 46,200 | — | — |
| 2006-07-10 | $9.36 | $10.28 | 8,800 | — | — |
| 2006-07-07 | $9.32 | $10.24 | 10,900 | — | — |
| 2006-07-06 | $9.39 | $10.32 | 28,200 | — | — |
| 2006-07-05 | $9.25 | $10.16 | 14,100 | — | — |
| 2006-07-03 | $9.31 | $10.23 | 35,000 | — | — |
| 2006-06-30 | $9.51 | $10.45 | 34,300 | — | — |
| 2006-06-29 | $9.43 | $10.36 | 72,900 | — | — |
| 2006-06-28 | $9.49 | $10.43 | 55,900 | — | — |
| 2006-06-27 | $9.48 | $10.42 | 13,800 | — | — |
| 2006-06-26 | $9.71 | $10.67 | 10,800 | — | — |
| 2006-06-23 | $10.00 | $10.99 | 30,000 | — | — |
| 2006-06-22 | $10.26 | $11.27 | 31,000 | — | — |
| 2006-06-21 | $9.50 | $10.44 | 34,400 | — | — |
| 2006-06-20 | $9.52 | $10.46 | 11,800 | — | — |
| 2006-06-19 | $9.50 | $10.44 | 12,600 | — | — |
| 2006-06-16 | $9.66 | $10.61 | 27,300 | — | — |
| 2006-06-15 | $9.86 | $10.83 | 18,000 | — | — |
| 2006-06-14 | $9.92 | $10.90 | 28,300 | — | — |
| 2006-06-13 | $9.65 | $10.60 | 35,400 | — | — |
| 2006-06-12 | $9.87 | $10.84 | 33,900 | — | — |
| 2006-06-09 | $10.55 | $11.59 | 56,500 | — | — |
| 2006-06-08 | $9.53 | $10.47 | 58,300 | — | — |
| 2006-06-07 | $10.09 | $11.09 | 3,800 | — | — |
| 2006-06-06 | $10.05 | $11.04 | 13,900 | — | — |
| 2006-06-05 | $9.98 | $10.97 | 11,800 | — | — |
| 2006-06-02 | $10.06 | $11.05 | 16,300 | — | — |
| 2006-06-01 | $10.15 | $11.15 | 15,300 | — | — |
| 2006-05-31 | $10.10 | $11.10 | 31,500 | — | — |
| 2006-05-30 | $9.75 | $10.71 | 14,400 | — | — |
| 2006-05-26 | $9.76 | $10.72 | 9,200 | — | — |
| 2006-05-25 | $9.71 | $10.67 | 12,200 | — | — |
| 2006-05-24 | $9.80 | $10.77 | 61,900 | — | — |
| 2006-05-23 | $9.68 | $10.64 | 27,600 | — | — |
| 2006-05-22 | $9.50 | $10.44 | 83,700 | — | — |
| 2006-05-19 | $10.26 | $11.27 | 18,900 | — | — |
| 2006-05-18 | $10.29 | $11.31 | 29,500 | — | — |
| 2006-05-17 | $10.25 | $11.26 | 42,200 | — | — |
| 2006-05-16 | $10.41 | $11.44 | 30,700 | — | — |
| 2006-05-15 | $10.41 | $11.44 | 28,500 | — | — |
| 2006-05-12 | $10.50 | $11.54 | 37,800 | — | — |
| 2006-05-11 | $10.59 | $11.64 | 16,700 | — | — |
| 2006-05-10 | $10.80 | $11.87 | 28,100 | — | — |
| 2006-05-09 | $10.82 | $11.89 | 21,800 | — | — |
| 2006-05-08 | $10.90 | $11.98 | 15,100 | — | — |
| 2006-05-05 | $10.80 | $11.87 | 51,800 | — | — |
| 2006-05-04 | $10.75 | $11.81 | 20,800 | — | — |
| 2006-05-03 | $11.00 | $12.09 | 19,100 | — | — |
| 2006-05-02 | $10.63 | $11.68 | 17,700 | — | — |
| 2006-05-01 | $10.78 | $11.84 | 32,500 | — | — |
| 2006-04-28 | $11.00 | $12.09 | 16,400 | — | — |
| 2006-04-27 | $10.90 | $11.98 | 31,700 | — | — |
| 2006-04-26 | $10.86 | $11.93 | 18,100 | — | — |
| 2006-04-25 | $10.98 | $12.06 | 21,000 | — | — |
| 2006-04-24 | $11.20 | $12.31 | 41,800 | — | — |
| 2006-04-21 | $10.97 | $12.05 | 122,300 | — | — |
| 2006-04-20 | $11.67 | $12.82 | 44,800 | — | — |
| 2006-04-19 | $11.40 | $12.53 | 29,100 | — | — |
| 2006-04-18 | $11.18 | $12.28 | 9,800 | — | — |
| 2006-04-17 | $11.32 | $12.44 | 16,000 | — | — |
| 2006-04-13 | $11.11 | $12.21 | 19,400 | — | — |
| 2006-04-12 | $11.09 | $12.18 | 22,200 | — | — |
| 2006-04-11 | $11.15 | $12.25 | 67,100 | — | — |
| 2006-04-10 | $11.61 | $12.76 | 93,400 | — | — |
| 2006-04-07 | $10.95 | $12.03 | 241,000 | — | — |
| 2006-04-06 | $11.88 | $13.05 | 258,600 | — | — |
| 2006-04-05 | $12.93 | $14.21 | 17,600 | — | — |
| 2006-04-04 | $12.94 | $14.22 | 35,700 | — | — |
| 2006-04-03 | $12.95 | $14.23 | 34,800 | — | — |
| 2006-03-31 | $13.18 | $14.48 | 48,200 | — | — |
| 2006-03-30 | $13.21 | $14.51 | 63,200 | — | — |
| 2006-03-29 | $12.90 | $14.17 | 64,100 | — | — |
| 2006-03-28 | $13.26 | $14.57 | 77,100 | — | — |
| 2006-03-27 | $12.93 | $14.21 | 43,400 | — | — |
| 2006-03-24 | $12.66 | $13.91 | 46,400 | — | — |
| 2006-03-23 | $12.93 | $14.21 | 17,700 | — | — |
| 2006-03-22 | $12.98 | $14.26 | 43,700 | — | — |
| 2006-03-21 | $12.77 | $14.03 | 46,700 | — | — |
| 2006-03-20 | $12.79 | $14.05 | 39,800 | — | — |
| 2006-03-17 | $13.24 | $14.55 | 37,800 | — | — |
| 2006-03-16 | $13.41 | $14.73 | 61,000 | — | — |
| 2006-03-15 | $13.39 | $14.71 | 59,700 | — | — |
| 2006-03-14 | $13.31 | $14.62 | 36,800 | — | — |
| 2006-03-13 | $13.44 | $14.77 | 20,700 | — | — |
| 2006-03-10 | $13.48 | $14.81 | 47,600 | — | — |
| 2006-03-09 | $13.61 | $14.95 | 136,200 | — | — |
| 2006-03-08 | $13.19 | $14.49 | 139,100 | — | — |
| 2006-03-07 | $12.54 | $13.78 | 136,800 | — | — |
| 2006-03-06 | $13.22 | $14.52 | 68,100 | — | — |
| 2006-03-03 | $13.69 | $15.04 | 161,900 | — | — |
| 2006-03-02 | $14.02 | $15.40 | 268,900 | — | — |
| 2006-03-01 | $12.99 | $14.27 | 168,700 | — | — |
| 2006-02-28 | $12.48 | $13.71 | 165,000 | — | — |
| 2006-02-27 | $11.90 | $13.07 | 135,700 | — | — |
| 2006-02-24 | $11.81 | $12.98 | 202,400 | — | — |
| 2006-02-23 | $10.85 | $11.92 | 14,300 | — | — |
| 2006-02-22 | $10.93 | $12.01 | 44,900 | — | — |
| 2006-02-21 | $10.60 | $11.65 | 13,300 | — | — |
| 2006-02-17 | $10.87 | $11.94 | 45,200 | — | — |
| 2006-02-16 | $10.56 | $11.60 | 10,900 | — | — |
| 2006-02-15 | $10.47 | $11.50 | 27,600 | — | — |
| 2006-02-14 | $10.42 | $11.45 | 26,900 | — | — |
| 2006-02-13 | $10.49 | $11.53 | 45,000 | — | — |
| 2006-02-10 | $10.79 | $11.85 | 4,800 | — | — |
| 2006-02-09 | $10.73 | $11.79 | 20,000 | — | — |
| 2006-02-08 | $10.69 | $11.75 | 22,000 | — | — |
| 2006-02-07 | $10.67 | $11.72 | 23,900 | — | — |
| 2006-02-06 | $10.78 | $11.84 | 25,900 | — | — |
| 2006-02-03 | $10.79 | $11.85 | 54,600 | — | — |
| 2006-02-02 | $11.25 | $12.36 | 35,600 | — | — |
| 2006-02-01 | $11.45 | $12.58 | 21,900 | — | — |
| 2006-01-31 | $11.43 | $12.56 | 59,600 | — | — |
| 2006-01-30 | $11.53 | $12.67 | 29,800 | — | — |
| 2006-01-27 | $11.46 | $12.59 | 78,400 | — | — |
| 2006-01-26 | $11.73 | $12.89 | 63,900 | — | — |
| 2006-01-25 | $11.33 | $12.45 | 77,600 | — | — |
| 2006-01-24 | $10.92 | $12.00 | 106,000 | — | — |
| 2006-01-23 | $10.74 | $11.80 | 89,100 | — | — |
| 2006-01-20 | $10.79 | $11.85 | 214,900 | — | — |
| 2006-01-19 | $9.98 | $10.97 | 207,700 | — | — |
| 2006-01-18 | $9.57 | $10.51 | 36,800 | — | — |
| 2006-01-17 | $9.61 | $10.56 | 19,500 | — | — |
| 2006-01-13 | $9.60 | $10.55 | 24,600 | — | — |
| 2006-01-12 | $9.56 | $10.50 | 23,800 | — | — |
| 2006-01-11 | $9.47 | $10.40 | 20,200 | — | — |
| 2006-01-10 | $9.59 | $10.54 | 9,400 | — | — |
| 2006-01-09 | $9.41 | $10.34 | 24,000 | — | — |
| 2006-01-06 | $9.30 | $10.22 | 59,900 | — | — |
| 2006-01-05 | $9.20 | $10.11 | 81,800 | — | — |
| 2006-01-04 | $9.25 | $10.16 | 28,800 | — | — |
| 2006-01-03 | $9.19 | $10.10 | 43,900 | — | — |