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
- 1992-02-24 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 | $7.01 | $7.01 | 212,700 | — | — |
| 2006-12-28 | $6.97 | $6.97 | 89,200 | — | — |
| 2006-12-27 | $6.99 | $6.99 | 62,600 | — | — |
| 2006-12-26 | $6.97 | $6.97 | 126,700 | — | — |
| 2006-12-22 | $6.75 | $6.75 | 54,600 | — | — |
| 2006-12-21 | $6.83 | $6.83 | 46,700 | — | — |
| 2006-12-20 | $6.73 | $6.73 | 705,200 | — | — |
| 2006-12-19 | $6.60 | $6.60 | 61,300 | — | — |
| 2006-12-18 | $6.60 | $6.60 | 75,600 | — | — |
| 2006-12-15 | $6.60 | $6.60 | 124,100 | — | — |
| 2006-12-14 | $6.57 | $6.57 | 119,500 | — | — |
| 2006-12-13 | $6.79 | $6.79 | 119,200 | — | — |
| 2006-12-12 | $6.88 | $6.88 | 76,300 | — | — |
| 2006-12-11 | $6.90 | $6.90 | 45,800 | — | — |
| 2006-12-08 | $6.93 | $6.93 | 114,600 | — | — |
| 2006-12-07 | $6.89 | $6.89 | 101,700 | — | — |
| 2006-12-06 | $7.00 | $7.00 | 92,800 | — | — |
| 2006-12-05 | $7.06 | $7.06 | 48,800 | — | — |
| 2006-12-04 | $7.18 | $7.18 | 61,800 | — | — |
| 2006-12-01 | $7.00 | $7.00 | 141,100 | — | — |
| 2006-11-30 | $7.01 | $7.01 | 40,700 | — | — |
| 2006-11-29 | $7.12 | $7.12 | 42,800 | — | — |
| 2006-11-28 | $6.97 | $6.97 | 187,200 | — | — |
| 2006-11-27 | $7.20 | $7.20 | 54,800 | — | — |
| 2006-11-24 | $7.32 | $7.32 | 25,500 | — | — |
| 2006-11-22 | $7.37 | $7.37 | 44,900 | — | — |
| 2006-11-21 | $7.35 | $7.35 | 64,000 | — | — |
| 2006-11-20 | $7.37 | $7.37 | 108,700 | — | — |
| 2006-11-17 | $7.70 | $7.70 | 42,600 | — | — |
| 2006-11-16 | $7.97 | $7.97 | 23,200 | — | — |
| 2006-11-15 | $7.93 | $7.93 | 51,300 | — | — |
| 2006-11-14 | $7.94 | $7.94 | 122,900 | — | — |
| 2006-11-13 | $7.91 | $7.91 | 179,800 | — | — |
| 2006-11-10 | $7.72 | $7.72 | 49,700 | — | — |
| 2006-11-09 | $7.81 | $7.81 | 80,100 | — | — |
| 2006-11-08 | $7.90 | $7.90 | 120,300 | — | — |
| 2006-11-07 | $8.04 | $8.04 | 142,800 | — | — |
| 2006-11-06 | $8.30 | $8.30 | 61,300 | — | — |
| 2006-11-03 | $8.33 | $8.33 | 214,400 | — | — |
| 2006-11-02 | $8.26 | $8.26 | 64,800 | — | — |
| 2006-11-01 | $8.19 | $8.19 | 159,400 | — | — |
| 2006-10-31 | $8.32 | $8.32 | 57,500 | — | — |
| 2006-10-30 | $8.34 | $8.34 | 71,700 | — | — |
| 2006-10-27 | $8.31 | $8.31 | 37,200 | — | — |
| 2006-10-26 | $8.32 | $8.32 | 114,500 | — | — |
| 2006-10-25 | $8.34 | $8.34 | 82,200 | — | — |
| 2006-10-24 | $8.37 | $8.37 | 173,500 | — | — |
| 2006-10-23 | $8.52 | $8.52 | 101,700 | — | — |
| 2006-10-20 | $8.46 | $8.46 | 108,400 | — | — |
| 2006-10-19 | $8.39 | $8.39 | 654,700 | — | — |
| 2006-10-18 | $8.15 | $8.15 | 296,100 | — | — |
| 2006-10-17 | $7.87 | $7.87 | 29,800 | — | — |
| 2006-10-16 | $7.80 | $7.80 | 58,800 | — | — |
| 2006-10-13 | $7.77 | $7.77 | 91,700 | — | — |
| 2006-10-12 | $7.61 | $7.61 | 71,500 | — | — |
| 2006-10-11 | $7.59 | $7.59 | 136,600 | — | — |
| 2006-10-10 | $7.60 | $7.60 | 68,400 | — | — |
| 2006-10-09 | $7.65 | $7.65 | 26,000 | — | — |
| 2006-10-06 | $7.68 | $7.68 | 31,500 | — | — |
| 2006-10-05 | $7.57 | $7.57 | 121,000 | — | — |
| 2006-10-04 | $7.05 | $7.05 | 197,900 | — | — |
| 2006-10-03 | $7.13 | $7.13 | 49,900 | — | — |
| 2006-10-02 | $7.26 | $7.26 | 36,200 | — | — |
| 2006-09-29 | $7.52 | $7.52 | 36,700 | — | — |
| 2006-09-28 | $7.68 | $7.68 | 60,400 | — | — |
| 2006-09-27 | $7.49 | $7.49 | 184,100 | — | — |
| 2006-09-26 | $7.55 | $7.55 | 69,900 | — | — |
| 2006-09-25 | $7.68 | $7.68 | 95,600 | — | — |
| 2006-09-22 | $7.54 | $7.54 | 318,200 | — | — |
| 2006-09-21 | $6.90 | $6.90 | 52,600 | — | — |
| 2006-09-20 | $6.72 | $6.72 | 97,600 | — | — |
| 2006-09-19 | $6.88 | $6.88 | 55,800 | — | — |
| 2006-09-18 | $7.10 | $7.10 | 126,000 | — | — |
| 2006-09-15 | $6.70 | $6.70 | 354,700 | — | — |
| 2006-09-14 | $6.73 | $6.73 | 141,400 | — | — |
| 2006-09-13 | $6.54 | $6.54 | 63,900 | — | — |
| 2006-09-12 | $6.52 | $6.52 | 42,600 | — | — |
| 2006-09-11 | $6.66 | $6.66 | 16,100 | — | — |
| 2006-09-08 | $6.83 | $6.83 | 25,700 | — | — |
| 2006-09-07 | $6.69 | $6.69 | 17,300 | — | — |
| 2006-09-06 | $6.91 | $6.91 | 102,800 | — | — |
| 2006-09-05 | $6.91 | $6.91 | 51,000 | — | — |
| 2006-09-01 | $6.92 | $6.92 | 63,600 | — | — |
| 2006-08-31 | $6.85 | $6.85 | 55,400 | — | — |
| 2006-08-30 | $6.48 | $6.48 | 70,200 | — | — |
| 2006-08-29 | $6.43 | $6.43 | 145,400 | — | — |
| 2006-08-28 | $6.48 | $6.48 | 96,500 | — | — |
| 2006-08-25 | $6.71 | $6.71 | 39,600 | — | — |
| 2006-08-24 | $6.70 | $6.70 | 84,700 | — | — |
| 2006-08-23 | $6.64 | $6.64 | 66,000 | — | — |
| 2006-08-22 | $6.71 | $6.71 | 56,300 | — | — |
| 2006-08-21 | $6.80 | $6.80 | 38,200 | — | — |
| 2006-08-18 | $6.78 | $6.78 | 104,700 | — | — |
| 2006-08-17 | $6.67 | $6.67 | 90,600 | — | — |
| 2006-08-16 | $6.77 | $6.77 | 57,000 | — | — |
| 2006-08-15 | $6.86 | $6.86 | 21,200 | — | — |
| 2006-08-14 | $6.84 | $6.84 | 107,200 | — | — |
| 2006-08-11 | $6.85 | $6.85 | 58,600 | — | — |
| 2006-08-10 | $6.99 | $6.99 | 80,200 | — | — |
| 2006-08-09 | $7.00 | $7.00 | 74,600 | — | — |
| 2006-08-08 | $7.04 | $7.04 | 60,100 | — | — |
| 2006-08-07 | $7.05 | $7.05 | 76,300 | — | — |
| 2006-08-04 | $6.97 | $6.97 | 131,300 | — | — |
| 2006-08-03 | $7.02 | $7.02 | 197,600 | — | — |
| 2006-08-02 | $6.99 | $6.99 | 377,200 | — | — |
| 2006-08-01 | $7.40 | $7.40 | 77,800 | — | — |
| 2006-07-31 | $7.25 | $7.25 | 85,300 | — | — |
| 2006-07-28 | $7.09 | $7.09 | 20,700 | — | — |
| 2006-07-27 | $7.10 | $7.10 | 30,500 | — | — |
| 2006-07-26 | $7.18 | $7.18 | 42,700 | — | — |
| 2006-07-25 | $7.14 | $7.14 | 47,500 | — | — |
| 2006-07-24 | $6.94 | $6.94 | 102,600 | — | — |
| 2006-07-21 | $7.40 | $7.40 | 72,600 | — | — |
| 2006-07-20 | $7.38 | $7.38 | 40,400 | — | — |
| 2006-07-19 | $7.10 | $7.10 | 57,700 | — | — |
| 2006-07-18 | $7.08 | $7.08 | 86,800 | — | — |
| 2006-07-17 | $7.15 | $7.15 | 45,000 | — | — |
| 2006-07-14 | $7.22 | $7.22 | 149,000 | — | — |
| 2006-07-13 | $7.15 | $7.15 | 156,200 | — | — |
| 2006-07-12 | $7.11 | $7.11 | 141,100 | — | — |
| 2006-07-11 | $7.24 | $7.24 | 221,800 | — | — |
| 2006-07-10 | $7.37 | $7.37 | 122,300 | — | — |
| 2006-07-07 | $7.55 | $7.55 | 55,800 | — | — |
| 2006-07-06 | $7.55 | $7.55 | 118,200 | — | — |
| 2006-07-05 | $7.61 | $7.61 | 49,400 | — | — |
| 2006-07-03 | $7.53 | $7.53 | 26,500 | — | — |
| 2006-06-30 | $7.74 | $7.74 | 42,300 | — | — |
| 2006-06-29 | $7.73 | $7.73 | 245,500 | — | — |
| 2006-06-28 | $7.63 | $7.63 | 126,700 | — | — |
| 2006-06-27 | $7.36 | $7.36 | 25,000 | — | — |
| 2006-06-26 | $7.50 | $7.50 | 39,900 | — | — |
| 2006-06-23 | $7.25 | $7.25 | 62,300 | — | — |
| 2006-06-22 | $7.43 | $7.43 | 31,600 | — | — |
| 2006-06-21 | $7.48 | $7.48 | 28,500 | — | — |
| 2006-06-20 | $7.50 | $7.50 | 31,900 | — | — |
| 2006-06-19 | $7.50 | $7.50 | 78,500 | — | — |
| 2006-06-16 | $7.60 | $7.60 | 71,600 | — | — |
| 2006-06-15 | $7.67 | $7.67 | 30,100 | — | — |
| 2006-06-14 | $7.67 | $7.67 | 28,500 | — | — |
| 2006-06-13 | $7.80 | $7.80 | 75,600 | — | — |
| 2006-06-12 | $7.71 | $7.71 | 72,400 | — | — |
| 2006-06-09 | $7.63 | $7.63 | 61,500 | — | — |
| 2006-06-08 | $7.80 | $7.80 | 63,700 | — | — |
| 2006-06-07 | $7.91 | $7.91 | 32,100 | — | — |
| 2006-06-06 | $8.16 | $8.16 | 72,300 | — | — |
| 2006-06-05 | $8.43 | $8.43 | 66,500 | — | — |
| 2006-06-02 | $8.19 | $8.19 | 49,400 | — | — |
| 2006-06-01 | $8.44 | $8.44 | 88,000 | — | — |
| 2006-05-31 | $8.63 | $8.63 | 450,700 | — | — |
| 2006-05-30 | $7.75 | $7.75 | 140,600 | — | — |
| 2006-05-26 | $7.52 | $7.52 | 84,700 | — | — |
| 2006-05-25 | $7.56 | $7.56 | 93,400 | — | — |
| 2006-05-24 | $7.64 | $7.64 | 105,600 | — | — |
| 2006-05-23 | $7.95 | $7.95 | 36,400 | — | — |
| 2006-05-22 | $8.16 | $8.16 | 89,900 | — | — |
| 2006-05-19 | $8.22 | $8.22 | 96,300 | — | — |
| 2006-05-18 | $8.28 | $8.28 | 94,800 | — | — |
| 2006-05-17 | $8.05 | $8.05 | 109,200 | — | — |
| 2006-05-16 | $8.22 | $8.22 | 137,800 | — | — |
| 2006-05-15 | $8.04 | $8.04 | 165,300 | — | — |
| 2006-05-12 | $8.28 | $8.28 | 236,600 | — | — |
| 2006-05-11 | $8.75 | $8.75 | 81,500 | — | — |
| 2006-05-10 | $8.80 | $8.80 | 107,600 | — | — |
| 2006-05-09 | $8.90 | $8.90 | 90,900 | — | — |
| 2006-05-08 | $9.00 | $9.00 | 125,100 | — | — |
| 2006-05-05 | $8.90 | $8.90 | 77,500 | — | — |
| 2006-05-04 | $9.00 | $9.00 | 170,400 | — | — |
| 2006-05-03 | $9.00 | $9.00 | 148,200 | — | — |
| 2006-05-02 | $9.12 | $9.12 | 131,400 | — | — |
| 2006-05-01 | $9.07 | $9.07 | 195,700 | — | — |
| 2006-04-28 | $8.92 | $8.92 | 127,000 | — | — |
| 2006-04-27 | $8.56 | $8.56 | 76,700 | — | — |
| 2006-04-26 | $8.51 | $8.51 | 59,300 | — | — |
| 2006-04-25 | $8.79 | $8.79 | 97,300 | — | — |
| 2006-04-24 | $8.97 | $8.97 | 107,900 | — | — |
| 2006-04-21 | $8.92 | $8.92 | 391,600 | — | — |
| 2006-04-20 | $8.47 | $8.47 | 83,700 | — | — |
| 2006-04-19 | $8.49 | $8.49 | 56,600 | — | — |
| 2006-04-18 | $8.49 | $8.49 | 53,600 | — | — |
| 2006-04-17 | $8.54 | $8.54 | 79,900 | — | — |
| 2006-04-13 | $8.61 | $8.61 | 116,700 | — | — |
| 2006-04-12 | $8.66 | $8.66 | 87,100 | — | — |
| 2006-04-11 | $8.56 | $8.56 | 184,900 | — | — |
| 2006-04-10 | $8.83 | $8.83 | 131,900 | — | — |
| 2006-04-07 | $9.05 | $9.05 | 146,700 | — | — |
| 2006-04-06 | $8.89 | $8.89 | 80,700 | — | — |
| 2006-04-05 | $8.77 | $8.77 | 139,000 | — | — |
| 2006-04-04 | $8.80 | $8.80 | 122,500 | — | — |
| 2006-04-03 | $8.76 | $8.76 | 103,100 | — | — |
| 2006-03-31 | $8.97 | $8.97 | 234,000 | — | — |
| 2006-03-30 | $8.87 | $8.87 | 124,700 | — | — |
| 2006-03-29 | $8.91 | $8.91 | 83,300 | — | — |
| 2006-03-28 | $8.90 | $8.90 | 169,900 | — | — |
| 2006-03-27 | $9.00 | $9.00 | 192,300 | — | — |
| 2006-03-24 | $9.24 | $9.24 | 115,800 | — | — |
| 2006-03-23 | $9.25 | $9.25 | 227,000 | — | — |
| 2006-03-22 | $9.01 | $9.01 | 141,800 | — | — |
| 2006-03-21 | $9.00 | $9.00 | 116,200 | — | — |
| 2006-03-20 | $9.21 | $9.21 | 249,900 | — | — |
| 2006-03-17 | $9.10 | $9.10 | 205,900 | — | — |
| 2006-03-16 | $9.21 | $9.21 | 702,700 | — | — |
| 2006-03-15 | $8.83 | $8.83 | 148,600 | — | — |
| 2006-03-14 | $8.89 | $8.89 | 242,300 | — | — |
| 2006-03-13 | $8.80 | $8.80 | 282,300 | — | — |
| 2006-03-10 | $8.65 | $8.65 | 220,100 | — | — |
| 2006-03-09 | $8.54 | $8.54 | 162,500 | — | — |
| 2006-03-08 | $8.57 | $8.57 | 192,100 | — | — |
| 2006-03-07 | $8.60 | $8.60 | 414,800 | — | — |
| 2006-03-06 | $8.33 | $8.33 | 330,500 | — | — |
| 2006-03-03 | $8.12 | $8.12 | 566,600 | — | — |
| 2006-03-02 | $8.02 | $8.02 | 392,800 | — | — |
| 2006-03-01 | $8.11 | $8.11 | 384,000 | — | — |
| 2006-02-28 | $8.12 | $8.12 | 804,900 | — | — |
| 2006-02-27 | $7.62 | $7.62 | 196,200 | — | — |
| 2006-02-24 | $7.20 | $7.20 | 86,600 | — | — |
| 2006-02-23 | $7.39 | $7.39 | 70,800 | — | — |
| 2006-02-22 | $7.29 | $7.29 | 135,100 | — | — |
| 2006-02-21 | $7.36 | $7.36 | 146,800 | — | — |
| 2006-02-17 | $7.35 | $7.35 | 136,700 | — | — |
| 2006-02-16 | $7.21 | $7.21 | 142,400 | — | — |
| 2006-02-15 | $6.80 | $6.80 | 64,900 | — | — |
| 2006-02-14 | $6.81 | $6.81 | 147,000 | — | — |
| 2006-02-13 | $6.96 | $6.96 | 65,200 | — | — |
| 2006-02-10 | $6.92 | $6.92 | 59,900 | — | — |
| 2006-02-09 | $7.00 | $7.00 | 58,600 | — | — |
| 2006-02-08 | $7.01 | $7.01 | 51,400 | — | — |
| 2006-02-07 | $7.10 | $7.10 | 221,600 | — | — |
| 2006-02-06 | $7.19 | $7.19 | 59,700 | — | — |
| 2006-02-03 | $7.32 | $7.32 | 136,700 | — | — |
| 2006-02-02 | $7.28 | $7.28 | 162,100 | — | — |
| 2006-02-01 | $7.24 | $7.24 | 158,300 | — | — |
| 2006-01-31 | $7.43 | $7.43 | 392,700 | — | — |
| 2006-01-30 | $7.28 | $7.28 | 182,800 | — | — |
| 2006-01-27 | $7.12 | $7.12 | 103,600 | — | — |
| 2006-01-26 | $7.00 | $7.00 | 223,500 | — | — |
| 2006-01-25 | $7.15 | $7.15 | 149,700 | — | — |
| 2006-01-24 | $7.03 | $7.03 | 180,500 | — | — |
| 2006-01-23 | $6.93 | $6.93 | 310,700 | — | — |
| 2006-01-20 | $7.09 | $7.09 | 498,500 | — | — |
| 2006-01-19 | $6.70 | $6.70 | 292,800 | — | — |
| 2006-01-18 | $7.01 | $7.01 | 129,700 | — | — |
| 2006-01-17 | $6.93 | $6.93 | 371,100 | — | — |
| 2006-01-13 | $7.28 | $7.28 | 181,100 | — | — |
| 2006-01-12 | $7.26 | $7.26 | 451,900 | — | — |
| 2006-01-11 | $7.57 | $7.57 | 1,417,900 | — | — |
| 2006-01-10 | $7.46 | $7.46 | 189,000 | — | — |
| 2006-01-09 | $7.63 | $7.63 | 438,800 | — | — |
| 2006-01-06 | $7.36 | $7.36 | 339,400 | — | — |
| 2006-01-05 | $7.34 | $7.34 | 401,800 | — | — |
| 2006-01-04 | $7.57 | $7.57 | 609,700 | — | — |
| 2006-01-03 | $7.44 | $7.44 | 672,300 | — | — |