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
- 1994-05-18 to 2026-09-03
- 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 | $6.97 | $7.32 | 19,500 | — | — |
| 2006-12-28 | $6.96 | $7.31 | 46,300 | — | — |
| 2006-12-27 | $6.99 | $7.34 | 18,500 | — | — |
| 2006-12-26 | $6.99 | $7.34 | 13,500 | — | — |
| 2006-12-22 | $6.90 | $7.25 | 20,900 | — | — |
| 2006-12-21 | $6.90 | $7.25 | 22,500 | — | — |
| 2006-12-20 | $7.00 | $7.35 | 51,100 | — | — |
| 2006-12-19 | $6.92 | $7.23 | 9,900 | — | — |
| 2006-12-18 | $6.92 | $7.23 | 17,600 | — | — |
| 2006-12-15 | $6.77 | $7.08 | 26,900 | — | — |
| 2006-12-14 | $6.80 | $7.11 | 39,600 | — | — |
| 2006-12-13 | $7.12 | $7.44 | 25,000 | — | — |
| 2006-12-12 | $7.20 | $7.53 | 24,800 | — | — |
| 2006-12-11 | $7.29 | $7.62 | 40,700 | — | — |
| 2006-12-08 | $7.32 | $7.65 | 45,200 | — | — |
| 2006-12-07 | $7.34 | $7.67 | 19,100 | — | — |
| 2006-12-06 | $7.37 | $7.71 | 34,200 | — | — |
| 2006-12-05 | $7.58 | $7.92 | 14,100 | — | — |
| 2006-12-04 | $7.66 | $8.01 | 25,900 | — | — |
| 2006-12-01 | $7.43 | $7.77 | 15,100 | — | — |
| 2006-11-30 | $7.46 | $7.80 | 6,900 | — | — |
| 2006-11-29 | $7.49 | $7.83 | 7,800 | — | — |
| 2006-11-28 | $7.40 | $7.74 | 8,400 | — | — |
| 2006-11-27 | $7.48 | $7.82 | 44,200 | — | — |
| 2006-11-24 | $7.39 | $7.73 | 1,000 | — | — |
| 2006-11-22 | $7.39 | $7.73 | 10,300 | — | — |
| 2006-11-21 | $7.35 | $7.68 | 10,500 | — | — |
| 2006-11-20 | $7.40 | $7.74 | 25,100 | — | — |
| 2006-11-17 | $7.38 | $7.72 | 36,700 | — | — |
| 2006-11-16 | $7.14 | $7.46 | 25,100 | — | — |
| 2006-11-15 | $6.98 | $7.30 | 16,600 | — | — |
| 2006-11-14 | $6.94 | $7.26 | 14,400 | — | — |
| 2006-11-13 | $6.99 | $7.31 | 38,400 | — | — |
| 2006-11-10 | $7.02 | $7.34 | 9,900 | — | — |
| 2006-11-09 | $6.99 | $7.31 | 20,500 | — | — |
| 2006-11-08 | $6.99 | $7.31 | 9,000 | — | — |
| 2006-11-07 | $7.00 | $7.32 | 22,100 | — | — |
| 2006-11-06 | $7.01 | $7.33 | 16,700 | — | — |
| 2006-11-03 | $7.32 | $7.65 | 19,500 | — | — |
| 2006-11-02 | $7.34 | $7.67 | 10,800 | — | — |
| 2006-11-01 | $7.53 | $7.87 | 34,100 | — | — |
| 2006-10-31 | $7.54 | $7.88 | 24,500 | — | — |
| 2006-10-30 | $7.54 | $7.88 | 17,200 | — | — |
| 2006-10-27 | $7.62 | $7.97 | 6,100 | — | — |
| 2006-10-26 | $7.60 | $7.95 | 13,500 | — | — |
| 2006-10-25 | $7.50 | $7.84 | 15,000 | — | — |
| 2006-10-24 | $7.48 | $7.82 | 14,900 | — | — |
| 2006-10-23 | $7.47 | $7.81 | 6,600 | — | — |
| 2006-10-20 | $7.78 | $8.13 | 8,200 | — | — |
| 2006-10-19 | $7.88 | $8.24 | 14,400 | — | — |
| 2006-10-18 | $7.50 | $7.84 | 11,800 | — | — |
| 2006-10-17 | $7.67 | $8.02 | 38,200 | — | — |
| 2006-10-16 | $8.35 | $8.73 | 7,900 | — | — |
| 2006-10-13 | $8.20 | $8.57 | 47,700 | — | — |
| 2006-10-12 | $8.17 | $8.54 | 13,000 | — | — |
| 2006-10-11 | $8.20 | $8.57 | 34,200 | — | — |
| 2006-10-10 | $8.12 | $8.49 | 7,900 | — | — |
| 2006-10-09 | $8.10 | $8.47 | 9,300 | — | — |
| 2006-10-06 | $8.14 | $8.51 | 2,700 | — | — |
| 2006-10-05 | $8.19 | $8.56 | 20,200 | — | — |
| 2006-10-04 | $8.17 | $8.54 | 21,000 | — | — |
| 2006-10-03 | $8.32 | $8.70 | 11,700 | — | — |
| 2006-10-02 | $8.05 | $8.42 | 10,300 | — | — |
| 2006-09-29 | $8.35 | $8.73 | 6,800 | — | — |
| 2006-09-28 | $8.06 | $8.43 | 7,800 | — | — |
| 2006-09-27 | $8.09 | $8.46 | 7,400 | — | — |
| 2006-09-26 | $8.40 | $8.78 | 15,800 | — | — |
| 2006-09-25 | $8.39 | $8.77 | 5,900 | — | — |
| 2006-09-22 | $8.21 | $8.58 | 19,300 | — | — |
| 2006-09-21 | $8.34 | $8.72 | 7,700 | — | — |
| 2006-09-20 | $8.17 | $8.54 | 9,900 | — | — |
| 2006-09-19 | $7.92 | $8.25 | 13,900 | — | — |
| 2006-09-18 | $7.90 | $8.23 | 52,300 | — | — |
| 2006-09-15 | $8.06 | $8.39 | 39,900 | — | — |
| 2006-09-14 | $8.14 | $8.48 | 11,100 | — | — |
| 2006-09-13 | $7.88 | $8.21 | 21,200 | — | — |
| 2006-09-12 | $8.10 | $8.44 | 34,500 | — | — |
| 2006-09-11 | $8.19 | $8.53 | 12,400 | — | — |
| 2006-09-08 | $7.99 | $8.32 | 4,100 | — | — |
| 2006-09-07 | $8.05 | $8.38 | 13,300 | — | — |
| 2006-09-06 | $8.42 | $8.77 | 13,900 | — | — |
| 2006-09-05 | $8.51 | $8.86 | 16,200 | — | — |
| 2006-09-01 | $8.77 | $9.13 | 26,600 | — | — |
| 2006-08-31 | $8.73 | $9.09 | 27,800 | — | — |
| 2006-08-30 | $8.99 | $9.36 | 10,700 | — | — |
| 2006-08-29 | $8.77 | $9.13 | 15,300 | — | — |
| 2006-08-28 | $8.44 | $8.79 | 13,100 | — | — |
| 2006-08-25 | $8.17 | $8.51 | 5,700 | — | — |
| 2006-08-24 | $8.08 | $8.42 | 18,500 | — | — |
| 2006-08-23 | $7.98 | $8.31 | 10,600 | — | — |
| 2006-08-22 | $7.98 | $8.31 | 18,600 | — | — |
| 2006-08-21 | $8.31 | $8.66 | 13,500 | — | — |
| 2006-08-18 | $8.28 | $8.62 | 10,300 | — | — |
| 2006-08-17 | $8.37 | $8.72 | 17,000 | — | — |
| 2006-08-16 | $8.27 | $8.61 | 15,000 | — | — |
| 2006-08-15 | $8.10 | $8.44 | 14,500 | — | — |
| 2006-08-14 | $7.90 | $8.23 | 26,400 | — | — |
| 2006-08-11 | $7.99 | $8.32 | 13,100 | — | — |
| 2006-08-10 | $7.78 | $8.10 | 26,100 | — | — |
| 2006-08-09 | $7.91 | $8.24 | 14,000 | — | — |
| 2006-08-08 | $8.09 | $8.43 | 17,300 | — | — |
| 2006-08-07 | $8.10 | $8.44 | 27,100 | — | — |
| 2006-08-04 | $8.09 | $8.43 | 26,400 | — | — |
| 2006-08-03 | $7.86 | $8.19 | 52,600 | — | — |
| 2006-08-02 | $7.15 | $7.45 | 44,200 | — | — |
| 2006-08-01 | $7.06 | $7.35 | 24,500 | — | — |
| 2006-07-31 | $7.09 | $7.38 | 79,400 | — | — |
| 2006-07-28 | $6.99 | $7.28 | 23,100 | — | — |
| 2006-07-27 | $7.08 | $7.37 | 45,300 | — | — |
| 2006-07-26 | $7.08 | $7.37 | 40,400 | — | — |
| 2006-07-25 | $6.94 | $7.23 | 63,800 | — | — |
| 2006-07-24 | $6.98 | $7.27 | 53,200 | — | — |
| 2006-07-21 | $6.97 | $7.26 | 56,400 | — | — |
| 2006-07-20 | $7.10 | $7.39 | 29,500 | — | — |
| 2006-07-19 | $7.51 | $7.82 | 28,000 | — | — |
| 2006-07-18 | $7.41 | $7.72 | 51,600 | — | — |
| 2006-07-17 | $7.55 | $7.86 | 120,100 | — | — |
| 2006-07-14 | $7.87 | $8.20 | 97,300 | — | — |
| 2006-07-13 | $8.16 | $8.50 | 100,800 | — | — |
| 2006-07-12 | $9.99 | $10.41 | 24,800 | — | — |
| 2006-07-11 | $9.71 | $10.11 | 33,800 | — | — |
| 2006-07-10 | $9.69 | $10.09 | 15,200 | — | — |
| 2006-07-07 | $9.59 | $9.99 | 24,300 | — | — |
| 2006-07-06 | $9.75 | $10.16 | 23,100 | — | — |
| 2006-07-05 | $9.49 | $9.88 | 40,900 | — | — |
| 2006-07-03 | $9.60 | $10.00 | 26,000 | — | — |
| 2006-06-30 | $9.45 | $9.84 | 872,400 | — | — |
| 2006-06-29 | $9.00 | $9.37 | 65,300 | — | — |
| 2006-06-28 | $8.82 | $9.19 | 102,900 | — | — |
| 2006-06-27 | $8.82 | $9.19 | 68,800 | — | — |
| 2006-06-26 | $8.77 | $9.13 | 80,900 | — | — |
| 2006-06-23 | $8.87 | $9.24 | 43,600 | — | — |
| 2006-06-22 | $8.94 | $9.31 | 40,000 | — | — |
| 2006-06-21 | $8.61 | $8.97 | 34,000 | — | — |
| 2006-06-20 | $8.41 | $8.76 | 43,300 | — | — |
| 2006-06-19 | $8.37 | $8.72 | 27,400 | — | — |
| 2006-06-16 | $9.00 | $9.37 | 133,800 | — | — |
| 2006-06-15 | $9.15 | $9.53 | 22,900 | — | — |
| 2006-06-14 | $8.49 | $8.84 | 30,200 | — | — |
| 2006-06-13 | $7.83 | $8.12 | 59,300 | — | — |
| 2006-06-12 | $8.40 | $8.72 | 25,500 | — | — |
| 2006-06-09 | $8.76 | $9.09 | 40,600 | — | — |
| 2006-06-08 | $8.61 | $8.93 | 64,800 | — | — |
| 2006-06-07 | $8.54 | $8.86 | 19,900 | — | — |
| 2006-06-06 | $8.51 | $8.83 | 23,900 | — | — |
| 2006-06-05 | $8.67 | $9.00 | 52,700 | — | — |
| 2006-06-02 | $8.71 | $9.04 | 24,200 | — | — |
| 2006-06-01 | $9.25 | $9.60 | 25,400 | — | — |
| 2006-05-31 | $8.52 | $8.84 | 16,100 | — | — |
| 2006-05-30 | $8.38 | $8.69 | 17,700 | — | — |
| 2006-05-26 | $8.66 | $8.99 | 13,700 | — | — |
| 2006-05-25 | $8.72 | $9.05 | 11,500 | — | — |
| 2006-05-24 | $8.47 | $8.79 | 29,000 | — | — |
| 2006-05-23 | $8.49 | $8.81 | 25,200 | — | — |
| 2006-05-22 | $8.96 | $9.30 | 18,700 | — | — |
| 2006-05-19 | $8.69 | $9.02 | 29,400 | — | — |
| 2006-05-18 | $8.77 | $9.10 | 35,800 | — | — |
| 2006-05-17 | $8.86 | $9.19 | 52,000 | — | — |
| 2006-05-16 | $9.00 | $9.34 | 33,300 | — | — |
| 2006-05-15 | $9.10 | $9.44 | 21,100 | — | — |
| 2006-05-12 | $9.05 | $9.39 | 25,600 | — | — |
| 2006-05-11 | $9.11 | $9.45 | 35,700 | — | — |
| 2006-05-10 | $9.32 | $9.67 | 21,000 | — | — |
| 2006-05-09 | $9.25 | $9.60 | 21,100 | — | — |
| 2006-05-08 | $9.38 | $9.73 | 16,800 | — | — |
| 2006-05-05 | $9.38 | $9.73 | 15,900 | — | — |
| 2006-05-04 | $9.39 | $9.74 | 44,000 | — | — |
| 2006-05-03 | $9.38 | $9.73 | 34,900 | — | — |
| 2006-05-02 | $9.60 | $9.96 | 58,700 | — | — |
| 2006-05-01 | $9.36 | $9.71 | 47,000 | — | — |
| 2006-04-28 | $9.50 | $9.86 | 57,600 | — | — |
| 2006-04-27 | $9.68 | $10.04 | 43,200 | — | — |
| 2006-04-26 | $9.26 | $9.61 | 45,500 | — | — |
| 2006-04-25 | $8.58 | $8.90 | 88,600 | — | — |
| 2006-04-24 | $8.73 | $9.06 | 44,900 | — | — |
| 2006-04-21 | $9.06 | $9.40 | 84,600 | — | — |
| 2006-04-20 | $9.15 | $9.49 | 68,800 | — | — |
| 2006-04-19 | $9.64 | $10.00 | 23,900 | — | — |
| 2006-04-18 | $9.67 | $10.03 | 14,700 | — | — |
| 2006-04-17 | $9.58 | $9.94 | 27,800 | — | — |
| 2006-04-13 | $9.48 | $9.84 | 20,600 | — | — |
| 2006-04-12 | $9.33 | $9.68 | 17,200 | — | — |
| 2006-04-11 | $9.53 | $9.89 | 20,400 | — | — |
| 2006-04-10 | $9.85 | $10.22 | 16,100 | — | — |
| 2006-04-07 | $9.74 | $10.11 | 16,300 | — | — |
| 2006-04-06 | $10.10 | $10.48 | 66,000 | — | — |
| 2006-04-05 | $9.99 | $10.37 | 114,000 | — | — |
| 2006-04-04 | $9.93 | $10.30 | 99,300 | — | — |
| 2006-04-03 | $10.06 | $10.44 | 103,100 | — | — |
| 2006-03-31 | $9.43 | $9.78 | 104,700 | — | — |
| 2006-03-30 | $9.25 | $9.60 | 16,800 | — | — |
| 2006-03-29 | $9.21 | $9.56 | 40,300 | — | — |
| 2006-03-28 | $9.04 | $9.38 | 45,200 | — | — |
| 2006-03-27 | $9.31 | $9.66 | 49,700 | — | — |
| 2006-03-24 | $9.29 | $9.64 | 43,500 | — | — |
| 2006-03-23 | $9.43 | $9.78 | 74,500 | — | — |
| 2006-03-22 | $9.34 | $9.69 | 78,000 | — | — |
| 2006-03-21 | $9.40 | $9.75 | 70,500 | — | — |
| 2006-03-20 | $9.74 | $10.11 | 66,300 | — | — |
| 2006-03-17 | $9.79 | $10.16 | 86,100 | — | — |
| 2006-03-16 | $10.11 | $10.49 | 32,400 | — | — |
| 2006-03-15 | $10.10 | $10.48 | 30,800 | — | — |
| 2006-03-14 | $10.15 | $10.50 | 31,300 | — | — |
| 2006-03-13 | $10.04 | $10.39 | 23,600 | — | — |
| 2006-03-10 | $10.18 | $10.53 | 34,800 | — | — |
| 2006-03-09 | $10.01 | $10.36 | 48,200 | — | — |
| 2006-03-08 | $10.57 | $10.93 | 32,600 | — | — |
| 2006-03-07 | $10.17 | $10.52 | 33,600 | — | — |
| 2006-03-06 | $10.23 | $10.58 | 27,200 | — | — |
| 2006-03-03 | $10.15 | $10.50 | 53,600 | — | — |
| 2006-03-02 | $10.36 | $10.72 | 74,500 | — | — |
| 2006-03-01 | $10.82 | $11.19 | 23,200 | — | — |
| 2006-02-28 | $10.37 | $10.73 | 35,100 | — | — |
| 2006-02-27 | $10.44 | $10.80 | 41,900 | — | — |
| 2006-02-24 | $10.18 | $10.53 | 94,800 | — | — |
| 2006-02-23 | $10.32 | $10.68 | 82,800 | — | — |
| 2006-02-22 | $9.88 | $10.22 | 61,300 | — | — |
| 2006-02-21 | $10.56 | $10.92 | 142,500 | — | — |
| 2006-02-17 | $10.68 | $11.05 | 37,000 | — | — |
| 2006-02-16 | $11.00 | $11.38 | 72,200 | — | — |
| 2006-02-15 | $11.00 | $11.38 | 20,600 | — | — |
| 2006-02-14 | $10.98 | $11.36 | 49,100 | — | — |
| 2006-02-13 | $9.89 | $10.23 | 7,700 | — | — |
| 2006-02-10 | $10.10 | $10.45 | 10,600 | — | — |
| 2006-02-09 | $9.95 | $10.29 | 7,400 | — | — |
| 2006-02-08 | $9.86 | $10.20 | 7,600 | — | — |
| 2006-02-07 | $9.77 | $10.11 | 8,300 | — | — |
| 2006-02-06 | $9.93 | $10.27 | 20,500 | — | — |
| 2006-02-03 | $9.25 | $9.57 | 83,800 | — | — |
| 2006-02-02 | $9.91 | $10.25 | 15,100 | — | — |
| 2006-02-01 | $10.00 | $10.34 | 8,000 | — | — |
| 2006-01-31 | $9.99 | $10.33 | 18,100 | — | — |
| 2006-01-30 | $10.25 | $10.60 | 135,600 | — | — |
| 2006-01-27 | $11.26 | $11.65 | 25,100 | — | — |
| 2006-01-26 | $10.17 | $10.52 | 17,800 | — | — |
| 2006-01-25 | $10.04 | $10.39 | 18,400 | — | — |
| 2006-01-24 | $9.99 | $10.33 | 17,600 | — | — |
| 2006-01-23 | $10.00 | $10.34 | 18,600 | — | — |
| 2006-01-20 | $10.00 | $10.34 | 53,300 | — | — |
| 2006-01-19 | $10.25 | $10.60 | 34,500 | — | — |
| 2006-01-18 | $10.58 | $10.94 | 85,500 | — | — |
| 2006-01-17 | $11.07 | $11.45 | 22,700 | — | — |
| 2006-01-13 | $11.22 | $11.61 | 11,400 | — | — |
| 2006-01-12 | $11.08 | $11.46 | 16,300 | — | — |
| 2006-01-11 | $11.17 | $11.56 | 25,300 | — | — |
| 2006-01-10 | $10.66 | $11.03 | 27,600 | — | — |
| 2006-01-09 | $10.49 | $10.85 | 33,700 | — | — |
| 2006-01-06 | $10.06 | $10.41 | 20,600 | — | — |
| 2006-01-05 | $9.91 | $10.25 | 18,700 | — | — |
| 2006-01-04 | $10.19 | $10.54 | 10,900 | — | — |
| 2006-01-03 | $10.12 | $10.47 | 11,800 | — | — |