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
- 1997-10-10 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 | $8.19 | $8.19 | 20,000 | — | — |
| 2006-12-28 | $8.03 | $8.03 | 7,100 | — | — |
| 2006-12-27 | $8.00 | $8.00 | 8,300 | — | — |
| 2006-12-26 | $8.06 | $8.06 | 12,400 | — | — |
| 2006-12-22 | $8.23 | $8.23 | 2,500 | — | — |
| 2006-12-21 | $8.21 | $8.21 | 1,800 | — | — |
| 2006-12-20 | $8.08 | $8.08 | 3,600 | — | — |
| 2006-12-19 | $8.00 | $8.00 | 1,000 | — | — |
| 2006-12-18 | $8.03 | $8.03 | 12,800 | — | — |
| 2006-12-15 | $7.87 | $7.87 | 22,800 | — | — |
| 2006-12-14 | $7.90 | $7.90 | 8,000 | — | — |
| 2006-12-13 | $7.90 | $7.90 | 1,200 | — | — |
| 2006-12-12 | $7.89 | $7.89 | 11,100 | — | — |
| 2006-12-11 | $7.74 | $7.74 | 15,000 | — | — |
| 2006-12-08 | $8.00 | $8.00 | 19,400 | — | — |
| 2006-12-07 | $7.98 | $7.98 | 10,100 | — | — |
| 2006-12-06 | $7.75 | $7.75 | 19,500 | — | — |
| 2006-12-05 | $7.67 | $7.67 | 10,400 | — | — |
| 2006-12-04 | $7.56 | $7.56 | 88,400 | — | — |
| 2006-12-01 | $7.41 | $7.41 | 43,100 | — | — |
| 2006-11-30 | $7.24 | $7.24 | 2,800 | — | — |
| 2006-11-29 | $7.33 | $7.33 | 12,700 | — | — |
| 2006-11-28 | $7.16 | $7.16 | 4,700 | — | — |
| 2006-11-27 | $7.21 | $7.21 | 2,000 | — | — |
| 2006-11-24 | $7.16 | $7.16 | 11,300 | — | — |
| 2006-11-22 | $7.21 | $7.21 | 22,400 | — | — |
| 2006-11-21 | $7.18 | $7.18 | 2,500 | — | — |
| 2006-11-20 | $7.16 | $7.16 | 16,100 | — | — |
| 2006-11-17 | $7.18 | $7.18 | 8,100 | — | — |
| 2006-11-16 | $7.22 | $7.22 | 21,500 | — | — |
| 2006-11-15 | $7.35 | $7.35 | 6,500 | — | — |
| 2006-11-14 | $7.44 | $7.44 | 10,000 | — | — |
| 2006-11-13 | $7.46 | $7.46 | 18,100 | — | — |
| 2006-11-10 | $7.24 | $7.24 | 9,800 | — | — |
| 2006-11-09 | $7.14 | $7.14 | 23,400 | — | — |
| 2006-11-08 | $7.09 | $7.09 | 23,200 | — | — |
| 2006-11-07 | $7.33 | $7.33 | 11,300 | — | — |
| 2006-11-06 | $7.50 | $7.50 | 5,900 | — | — |
| 2006-11-03 | $7.30 | $7.30 | 12,700 | — | — |
| 2006-11-02 | $7.13 | $7.13 | 20,500 | — | — |
| 2006-11-01 | $7.06 | $7.06 | 32,000 | — | — |
| 2006-10-31 | $7.12 | $7.12 | 23,600 | — | — |
| 2006-10-30 | $7.47 | $7.47 | 47,300 | — | — |
| 2006-10-27 | $8.14 | $8.14 | 34,200 | — | — |
| 2006-10-26 | $7.80 | $7.80 | 16,800 | — | — |
| 2006-10-25 | $7.61 | $7.61 | 12,500 | — | — |
| 2006-10-24 | $7.98 | $7.98 | 2,400 | — | — |
| 2006-10-23 | $7.96 | $7.96 | 18,500 | — | — |
| 2006-10-20 | $7.96 | $7.96 | 6,000 | — | — |
| 2006-10-19 | $8.06 | $8.06 | 6,800 | — | — |
| 2006-10-18 | $7.86 | $7.86 | 10,400 | — | — |
| 2006-10-17 | $7.91 | $7.91 | 16,500 | — | — |
| 2006-10-16 | $8.32 | $8.32 | 55,700 | — | — |
| 2006-10-13 | $7.73 | $7.73 | 10,700 | — | — |
| 2006-10-12 | $7.50 | $7.50 | 23,400 | — | — |
| 2006-10-11 | $7.54 | $7.54 | 35,700 | — | — |
| 2006-10-10 | $7.18 | $7.18 | 26,000 | — | — |
| 2006-10-09 | $6.79 | $6.79 | 5,500 | — | — |
| 2006-10-06 | $6.76 | $6.76 | 3,000 | — | — |
| 2006-10-05 | $6.74 | $6.74 | 19,300 | — | — |
| 2006-10-04 | $6.72 | $6.72 | 46,200 | — | — |
| 2006-10-03 | $6.71 | $6.71 | 26,600 | — | — |
| 2006-10-02 | $6.98 | $6.98 | 27,600 | — | — |
| 2006-09-29 | $7.12 | $7.12 | 8,600 | — | — |
| 2006-09-28 | $7.24 | $7.24 | 10,700 | — | — |
| 2006-09-27 | $7.05 | $7.05 | 4,900 | — | — |
| 2006-09-26 | $7.15 | $7.15 | 8,400 | — | — |
| 2006-09-25 | $7.15 | $7.15 | 10,200 | — | — |
| 2006-09-22 | $7.07 | $7.07 | 5,000 | — | — |
| 2006-09-21 | $7.20 | $7.20 | 7,400 | — | — |
| 2006-09-20 | $7.19 | $7.19 | 4,500 | — | — |
| 2006-09-19 | $7.26 | $7.26 | 13,400 | — | — |
| 2006-09-18 | $7.40 | $7.40 | 10,800 | — | — |
| 2006-09-15 | $7.32 | $7.32 | 9,200 | — | — |
| 2006-09-14 | $7.36 | $7.36 | 16,600 | — | — |
| 2006-09-13 | $7.42 | $7.42 | 27,200 | — | — |
| 2006-09-12 | $7.49 | $7.49 | 7,500 | — | — |
| 2006-09-11 | $7.54 | $7.54 | 33,300 | — | — |
| 2006-09-08 | $7.88 | $7.88 | 31,600 | — | — |
| 2006-09-07 | $8.34 | $8.34 | 14,300 | — | — |
| 2006-09-06 | $8.73 | $8.73 | 16,000 | — | — |
| 2006-09-05 | $8.61 | $8.61 | 23,100 | — | — |
| 2006-09-01 | $8.48 | $8.48 | 14,400 | — | — |
| 2006-08-31 | $8.47 | $8.47 | 24,000 | — | — |
| 2006-08-30 | $8.41 | $8.41 | 19,700 | — | — |
| 2006-08-29 | $8.47 | $8.47 | 7,600 | — | — |
| 2006-08-28 | $8.26 | $8.26 | 84,700 | — | — |
| 2006-08-25 | $8.45 | $8.45 | 3,700 | — | — |
| 2006-08-24 | $8.54 | $8.54 | 23,100 | — | — |
| 2006-08-23 | $8.91 | $8.91 | 10,200 | — | — |
| 2006-08-22 | $8.99 | $8.99 | 22,600 | — | — |
| 2006-08-21 | $9.39 | $9.39 | 20,300 | — | — |
| 2006-08-18 | $9.31 | $9.31 | 20,700 | — | — |
| 2006-08-17 | $9.53 | $9.53 | 35,000 | — | — |
| 2006-08-16 | $9.53 | $9.53 | 31,500 | — | — |
| 2006-08-15 | $9.33 | $9.33 | 33,600 | — | — |
| 2006-08-14 | $8.37 | $8.37 | 38,500 | — | — |
| 2006-08-11 | $8.33 | $8.33 | 2,200 | — | — |
| 2006-08-10 | $8.31 | $8.31 | 10,100 | — | — |
| 2006-08-09 | $8.42 | $8.42 | 42,700 | — | — |
| 2006-08-08 | $8.91 | $8.91 | 12,200 | — | — |
| 2006-08-07 | $9.15 | $9.15 | 6,500 | — | — |
| 2006-08-04 | $9.13 | $9.13 | 13,900 | — | — |
| 2006-08-03 | $9.21 | $9.21 | 32,400 | — | — |
| 2006-08-02 | $9.26 | $9.26 | 52,500 | — | — |
| 2006-08-01 | $9.87 | $9.87 | 22,100 | — | — |
| 2006-07-31 | $9.84 | $9.84 | 64,700 | — | — |
| 2006-07-28 | $9.89 | $9.89 | 153,600 | — | — |
| 2006-07-27 | $8.48 | $8.48 | 28,100 | — | — |
| 2006-07-26 | $8.54 | $8.54 | 10,500 | — | — |
| 2006-07-25 | $8.51 | $8.51 | 17,100 | — | — |
| 2006-07-24 | $8.52 | $8.52 | 4,600 | — | — |
| 2006-07-21 | $8.40 | $8.40 | 45,400 | — | — |
| 2006-07-20 | $8.55 | $8.55 | 2,300 | — | — |
| 2006-07-19 | $8.62 | $8.62 | 7,700 | — | — |
| 2006-07-18 | $8.66 | $8.66 | 7,300 | — | — |
| 2006-07-17 | $8.80 | $8.80 | 15,500 | — | — |
| 2006-07-14 | $8.63 | $8.63 | 10,600 | — | — |
| 2006-07-13 | $8.52 | $8.52 | 18,900 | — | — |
| 2006-07-12 | $8.32 | $8.32 | 9,100 | — | — |
| 2006-07-11 | $8.30 | $8.30 | 9,100 | — | — |
| 2006-07-10 | $8.36 | $8.36 | 6,200 | — | — |
| 2006-07-07 | $8.25 | $8.25 | 6,000 | — | — |
| 2006-07-06 | $8.35 | $8.35 | 22,900 | — | — |
| 2006-07-05 | $8.25 | $8.25 | 23,700 | — | — |
| 2006-07-03 | $8.25 | $8.25 | 10,700 | — | — |
| 2006-06-30 | $8.30 | $8.30 | 19,300 | — | — |
| 2006-06-29 | $8.10 | $8.10 | 14,500 | — | — |
| 2006-06-28 | $8.15 | $8.15 | 71,800 | — | — |
| 2006-06-27 | $8.21 | $8.21 | 15,900 | — | — |
| 2006-06-26 | $8.28 | $8.28 | 39,100 | — | — |
| 2006-06-23 | $8.28 | $8.28 | 28,800 | — | — |
| 2006-06-22 | $8.28 | $8.28 | 20,100 | — | — |
| 2006-06-21 | $8.34 | $8.34 | 7,900 | — | — |
| 2006-06-20 | $8.30 | $8.30 | 108,500 | — | — |
| 2006-06-19 | $8.22 | $8.22 | 19,100 | — | — |
| 2006-06-16 | $8.35 | $8.35 | 17,800 | — | — |
| 2006-06-15 | $8.34 | $8.34 | 7,300 | — | — |
| 2006-06-14 | $7.99 | $7.99 | 30,900 | — | — |
| 2006-06-13 | $8.16 | $8.16 | 28,500 | — | — |
| 2006-06-12 | $8.42 | $8.42 | 19,400 | — | — |
| 2006-06-09 | $8.45 | $8.45 | 10,700 | — | — |
| 2006-06-08 | $8.35 | $8.35 | 12,000 | — | — |
| 2006-06-07 | $8.25 | $8.25 | 10,300 | — | — |
| 2006-06-06 | $8.02 | $8.02 | 6,100 | — | — |
| 2006-06-05 | $8.01 | $8.01 | 16,500 | — | — |
| 2006-06-02 | $8.01 | $8.01 | 9,500 | — | — |
| 2006-06-01 | $7.80 | $7.80 | 28,600 | — | — |
| 2006-05-31 | $7.78 | $7.78 | 14,900 | — | — |
| 2006-05-30 | $8.00 | $8.00 | 9,300 | — | — |
| 2006-05-26 | $8.09 | $8.09 | 23,600 | — | — |
| 2006-05-25 | $7.93 | $7.93 | 8,400 | — | — |
| 2006-05-24 | $7.91 | $7.91 | 13,300 | — | — |
| 2006-05-23 | $8.25 | $8.25 | 38,700 | — | — |
| 2006-05-22 | $7.65 | $7.65 | 65,400 | — | — |
| 2006-05-19 | $8.24 | $8.24 | 27,400 | — | — |
| 2006-05-18 | $8.24 | $8.24 | 27,200 | — | — |
| 2006-05-17 | $8.28 | $8.28 | 37,000 | — | — |
| 2006-05-16 | $7.86 | $7.86 | 35,900 | — | — |
| 2006-05-15 | $7.75 | $7.75 | 16,000 | — | — |
| 2006-05-12 | $7.58 | $7.58 | 21,600 | — | — |
| 2006-05-11 | $7.50 | $7.50 | 41,800 | — | — |
| 2006-05-10 | $7.67 | $7.67 | 25,400 | — | — |
| 2006-05-09 | $7.58 | $7.58 | 49,300 | — | — |
| 2006-05-08 | $7.25 | $7.25 | 32,700 | — | — |
| 2006-05-05 | $7.10 | $7.10 | 16,600 | — | — |
| 2006-05-04 | $7.13 | $7.13 | 39,200 | — | — |
| 2006-05-03 | $7.10 | $7.10 | 30,700 | — | — |
| 2006-05-02 | $7.09 | $7.09 | 88,600 | — | — |
| 2006-05-01 | $7.05 | $7.05 | 54,800 | — | — |
| 2006-04-28 | $7.03 | $7.03 | 24,500 | — | — |
| 2006-04-27 | $6.92 | $6.92 | 26,400 | — | — |
| 2006-04-26 | $7.00 | $7.00 | 87,700 | — | — |
| 2006-04-25 | $6.92 | $6.92 | 60,000 | — | — |
| 2006-04-24 | $6.83 | $6.83 | 59,800 | — | — |
| 2006-04-21 | $6.74 | $6.74 | 100,800 | — | — |
| 2006-04-20 | $6.76 | $6.76 | 65,400 | — | — |
| 2006-04-19 | $6.89 | $6.89 | 43,800 | — | — |
| 2006-04-18 | $6.81 | $6.81 | 20,900 | — | — |
| 2006-04-17 | $6.79 | $6.79 | 34,800 | — | — |
| 2006-04-13 | $6.50 | $6.50 | 75,900 | — | — |
| 2006-04-12 | $6.61 | $6.61 | 34,300 | — | — |
| 2006-04-11 | $6.79 | $6.79 | 48,500 | — | — |
| 2006-04-10 | $6.58 | $6.58 | 118,300 | — | — |
| 2006-04-07 | $6.21 | $6.21 | 33,100 | — | — |
| 2006-04-06 | $6.20 | $6.20 | 63,900 | — | — |
| 2006-04-05 | $6.05 | $6.05 | 121,400 | — | — |
| 2006-04-04 | $5.71 | $5.71 | 76,100 | — | — |
| 2006-04-03 | $5.60 | $5.60 | 63,100 | — | — |
| 2006-03-31 | $5.44 | $5.44 | 68,600 | — | — |
| 2006-03-30 | $5.42 | $5.42 | 183,500 | — | — |
| 2006-03-29 | $5.61 | $5.61 | 30,300 | — | — |
| 2006-03-28 | $5.55 | $5.55 | 27,900 | — | — |
| 2006-03-27 | $5.45 | $5.45 | 25,100 | — | — |
| 2006-03-24 | $5.70 | $5.70 | 18,500 | — | — |
| 2006-03-23 | $5.61 | $5.61 | 38,600 | — | — |
| 2006-03-22 | $5.40 | $5.40 | 42,600 | — | — |
| 2006-03-21 | $5.42 | $5.42 | 63,800 | — | — |
| 2006-03-20 | $5.53 | $5.53 | 63,300 | — | — |
| 2006-03-17 | $5.48 | $5.48 | 84,100 | — | — |
| 2006-03-16 | $5.38 | $5.38 | 74,600 | — | — |
| 2006-03-15 | $5.35 | $5.35 | 50,900 | — | — |
| 2006-03-14 | $5.31 | $5.31 | 32,700 | — | — |
| 2006-03-13 | $5.14 | $5.14 | 33,700 | — | — |
| 2006-03-10 | $5.02 | $5.02 | 160,300 | — | — |
| 2006-03-09 | $4.95 | $4.95 | 126,300 | — | — |
| 2006-03-08 | $5.57 | $5.57 | 251,300 | — | — |
| 2006-03-07 | $5.71 | $5.71 | 102,700 | — | — |
| 2006-03-06 | $6.01 | $6.01 | 36,200 | — | — |
| 2006-03-03 | $5.97 | $5.97 | 51,000 | — | — |
| 2006-03-02 | $5.90 | $5.90 | 63,600 | — | — |
| 2006-03-01 | $5.99 | $5.99 | 242,500 | — | — |
| 2006-02-28 | $5.94 | $5.94 | 4,600 | — | — |
| 2006-02-27 | $5.95 | $5.95 | 175,200 | — | — |
| 2006-02-24 | $5.98 | $5.98 | 9,700 | — | — |
| 2006-02-23 | $6.09 | $6.09 | 13,700 | — | — |
| 2006-02-22 | $6.19 | $6.19 | 11,100 | — | — |
| 2006-02-21 | $6.15 | $6.15 | 7,300 | — | — |
| 2006-02-17 | $6.18 | $6.18 | 35,000 | — | — |
| 2006-02-16 | $6.36 | $6.36 | 9,400 | — | — |
| 2006-02-15 | $6.45 | $6.45 | 24,400 | — | — |
| 2006-02-14 | $6.55 | $6.55 | 385,900 | — | — |
| 2006-02-13 | $6.71 | $6.71 | 20,900 | — | — |
| 2006-02-10 | $6.60 | $6.60 | 17,500 | — | — |
| 2006-02-09 | $6.53 | $6.53 | 5,100 | — | — |
| 2006-02-08 | $6.53 | $6.53 | 12,100 | — | — |
| 2006-02-07 | $6.53 | $6.53 | 8,900 | — | — |
| 2006-02-06 | $6.51 | $6.51 | 20,400 | — | — |
| 2006-02-03 | $6.42 | $6.42 | 5,700 | — | — |
| 2006-02-02 | $6.50 | $6.50 | 24,200 | — | — |
| 2006-02-01 | $6.50 | $6.50 | 59,400 | — | — |
| 2006-01-31 | $6.39 | $6.39 | 57,900 | — | — |
| 2006-01-30 | $6.36 | $6.36 | 7,900 | — | — |
| 2006-01-27 | $6.30 | $6.30 | 14,100 | — | — |
| 2006-01-26 | $6.53 | $6.53 | 5,200 | — | — |
| 2006-01-25 | $6.56 | $6.56 | 15,600 | — | — |
| 2006-01-24 | $6.57 | $6.57 | 6,700 | — | — |
| 2006-01-23 | $6.38 | $6.38 | 7,100 | — | — |
| 2006-01-20 | $6.49 | $6.49 | 3,100 | — | — |
| 2006-01-19 | $6.53 | $6.53 | 8,600 | — | — |
| 2006-01-18 | $6.53 | $6.53 | 5,000 | — | — |
| 2006-01-17 | $6.77 | $6.77 | 5,100 | — | — |
| 2006-01-13 | $6.87 | $6.87 | 12,500 | — | — |
| 2006-01-12 | $7.00 | $7.00 | 19,900 | — | — |
| 2006-01-11 | $7.11 | $7.11 | 22,900 | — | — |
| 2006-01-10 | $6.87 | $6.87 | 14,700 | — | — |
| 2006-01-09 | $6.75 | $6.75 | 19,000 | — | — |
| 2006-01-06 | $6.50 | $6.50 | 6,500 | — | — |
| 2006-01-05 | $6.27 | $6.27 | 3,400 | — | — |
| 2006-01-04 | $6.30 | $6.30 | 11,400 | — | — |
| 2006-01-03 | $6.41 | $6.41 | 9,600 | — | — |