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
- 1996-08-22 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 | $8.30 | $8.30 | 38,100 | — | — |
| 2006-12-28 | $7.93 | $7.93 | 39,500 | — | — |
| 2006-12-27 | $7.83 | $7.83 | 43,200 | — | — |
| 2006-12-26 | $7.79 | $7.79 | 51,200 | — | — |
| 2006-12-22 | $7.91 | $7.91 | 11,800 | — | — |
| 2006-12-21 | $7.86 | $7.86 | 17,400 | — | — |
| 2006-12-20 | $7.85 | $7.85 | 23,800 | — | — |
| 2006-12-19 | $7.96 | $7.96 | 35,600 | — | — |
| 2006-12-18 | $8.02 | $8.02 | 35,300 | — | — |
| 2006-12-15 | $7.96 | $7.96 | 62,900 | — | — |
| 2006-12-14 | $7.98 | $7.98 | 61,900 | — | — |
| 2006-12-13 | $8.39 | $8.39 | 29,100 | — | — |
| 2006-12-12 | $8.45 | $8.45 | 49,000 | — | — |
| 2006-12-11 | $8.48 | $8.48 | 33,000 | — | — |
| 2006-12-08 | $8.27 | $8.27 | 54,800 | — | — |
| 2006-12-07 | $8.28 | $8.28 | 33,600 | — | — |
| 2006-12-06 | $8.37 | $8.37 | 39,700 | — | — |
| 2006-12-05 | $8.29 | $8.29 | 38,000 | — | — |
| 2006-12-04 | $8.27 | $8.27 | 27,600 | — | — |
| 2006-12-01 | $8.44 | $8.44 | 108,800 | — | — |
| 2006-11-30 | $8.75 | $8.75 | 15,400 | — | — |
| 2006-11-29 | $8.79 | $8.79 | 41,800 | — | — |
| 2006-11-28 | $8.95 | $8.95 | 42,100 | — | — |
| 2006-11-27 | $9.06 | $9.06 | 25,800 | — | — |
| 2006-11-24 | $9.30 | $9.30 | 27,900 | — | — |
| 2006-11-22 | $8.91 | $8.91 | 37,700 | — | — |
| 2006-11-21 | $9.00 | $9.00 | 60,200 | — | — |
| 2006-11-20 | $8.79 | $8.79 | 28,100 | — | — |
| 2006-11-17 | $8.64 | $8.64 | 57,800 | — | — |
| 2006-11-16 | $8.61 | $8.61 | 29,500 | — | — |
| 2006-11-15 | $8.56 | $8.56 | 111,800 | — | — |
| 2006-11-14 | $7.93 | $7.93 | 88,200 | — | — |
| 2006-11-13 | $7.96 | $7.96 | 73,200 | — | — |
| 2006-11-10 | $8.15 | $8.15 | 107,300 | — | — |
| 2006-11-09 | $7.70 | $7.70 | 24,100 | — | — |
| 2006-11-08 | $7.74 | $7.74 | 36,100 | — | — |
| 2006-11-07 | $7.58 | $7.58 | 20,400 | — | — |
| 2006-11-06 | $7.58 | $7.58 | 32,800 | — | — |
| 2006-11-03 | $7.57 | $7.57 | 43,000 | — | — |
| 2006-11-02 | $7.60 | $7.60 | 73,500 | — | — |
| 2006-11-01 | $7.79 | $7.79 | 39,100 | — | — |
| 2006-10-31 | $7.68 | $7.68 | 55,600 | — | — |
| 2006-10-30 | $7.66 | $7.66 | 33,400 | — | — |
| 2006-10-27 | $7.93 | $7.93 | 13,600 | — | — |
| 2006-10-26 | $7.97 | $7.97 | 32,900 | — | — |
| 2006-10-25 | $8.16 | $8.16 | 21,700 | — | — |
| 2006-10-24 | $7.76 | $7.76 | 15,500 | — | — |
| 2006-10-23 | $7.78 | $7.78 | 12,400 | — | — |
| 2006-10-20 | $7.73 | $7.73 | 16,600 | — | — |
| 2006-10-19 | $7.77 | $7.77 | 14,900 | — | — |
| 2006-10-18 | $7.77 | $7.77 | 55,200 | — | — |
| 2006-10-17 | $7.95 | $7.95 | 30,000 | — | — |
| 2006-10-16 | $7.91 | $7.91 | 23,300 | — | — |
| 2006-10-13 | $7.88 | $7.88 | 28,900 | — | — |
| 2006-10-12 | $8.07 | $8.07 | 9,700 | — | — |
| 2006-10-11 | $7.98 | $7.98 | 20,000 | — | — |
| 2006-10-10 | $8.07 | $8.07 | 35,000 | — | — |
| 2006-10-09 | $7.60 | $7.60 | 48,300 | — | — |
| 2006-10-06 | $8.03 | $8.03 | 27,700 | — | — |
| 2006-10-05 | $7.86 | $7.86 | 116,000 | — | — |
| 2006-10-04 | $8.43 | $8.43 | 26,900 | — | — |
| 2006-10-03 | $8.24 | $8.24 | 32,500 | — | — |
| 2006-10-02 | $8.65 | $8.65 | 24,000 | — | — |
| 2006-09-29 | $8.90 | $8.90 | 3,400 | — | — |
| 2006-09-28 | $8.95 | $8.95 | 41,500 | — | — |
| 2006-09-27 | $8.84 | $8.84 | 45,700 | — | — |
| 2006-09-26 | $9.01 | $9.01 | 8,000 | — | — |
| 2006-09-25 | $8.96 | $8.96 | 4,600 | — | — |
| 2006-09-22 | $8.90 | $8.90 | 10,600 | — | — |
| 2006-09-21 | $9.07 | $9.07 | 11,900 | — | — |
| 2006-09-20 | $9.15 | $9.15 | 25,700 | — | — |
| 2006-09-19 | $9.14 | $9.14 | 12,200 | — | — |
| 2006-09-18 | $8.95 | $8.95 | 14,100 | — | — |
| 2006-09-15 | $8.83 | $8.83 | 21,200 | — | — |
| 2006-09-14 | $8.68 | $8.68 | 17,000 | — | — |
| 2006-09-13 | $8.70 | $8.70 | 13,500 | — | — |
| 2006-09-12 | $8.76 | $8.76 | 8,100 | — | — |
| 2006-09-11 | $8.56 | $8.56 | 44,500 | — | — |
| 2006-09-08 | $8.93 | $8.93 | 47,000 | — | — |
| 2006-09-07 | $8.55 | $8.55 | 38,700 | — | — |
| 2006-09-06 | $8.59 | $8.59 | 41,600 | — | — |
| 2006-09-05 | $8.81 | $8.81 | 30,100 | — | — |
| 2006-09-01 | $8.89 | $8.89 | 8,300 | — | — |
| 2006-08-31 | $8.85 | $8.85 | 30,500 | — | — |
| 2006-08-30 | $8.90 | $8.90 | 13,200 | — | — |
| 2006-08-29 | $8.95 | $8.95 | 20,400 | — | — |
| 2006-08-28 | $9.10 | $9.10 | 43,400 | — | — |
| 2006-08-25 | $9.07 | $9.07 | 18,600 | — | — |
| 2006-08-24 | $9.14 | $9.14 | 42,500 | — | — |
| 2006-08-23 | $9.12 | $9.12 | 21,400 | — | — |
| 2006-08-22 | $9.42 | $9.42 | 19,300 | — | — |
| 2006-08-21 | $8.94 | $8.94 | 61,700 | — | — |
| 2006-08-18 | $9.26 | $9.26 | 30,200 | — | — |
| 2006-08-17 | $9.15 | $9.15 | 22,100 | — | — |
| 2006-08-16 | $9.43 | $9.43 | 37,400 | — | — |
| 2006-08-15 | $9.05 | $9.05 | 30,100 | — | — |
| 2006-08-14 | $8.97 | $8.97 | 11,200 | — | — |
| 2006-08-11 | $9.00 | $9.00 | 25,900 | — | — |
| 2006-08-10 | $8.89 | $8.89 | 76,700 | — | — |
| 2006-08-09 | $9.45 | $9.45 | 26,200 | — | — |
| 2006-08-08 | $9.78 | $9.78 | 73,100 | — | — |
| 2006-08-07 | $10.18 | $10.18 | 18,900 | — | — |
| 2006-08-04 | $10.06 | $10.06 | 29,000 | — | — |
| 2006-08-03 | $10.57 | $10.57 | 53,400 | — | — |
| 2006-08-02 | $10.21 | $10.21 | 60,700 | — | — |
| 2006-08-01 | $10.47 | $10.47 | 45,900 | — | — |
| 2006-07-31 | $10.66 | $10.66 | 22,100 | — | — |
| 2006-07-28 | $10.17 | $10.17 | 94,500 | — | — |
| 2006-07-27 | $10.63 | $10.63 | 18,500 | — | — |
| 2006-07-26 | $10.78 | $10.78 | 44,000 | — | — |
| 2006-07-25 | $10.83 | $10.83 | 26,100 | — | — |
| 2006-07-24 | $10.44 | $10.44 | 25,700 | — | — |
| 2006-07-21 | $9.99 | $9.99 | 30,500 | — | — |
| 2006-07-20 | $10.23 | $10.23 | 39,800 | — | — |
| 2006-07-19 | $9.99 | $9.99 | 46,900 | — | — |
| 2006-07-18 | $10.01 | $10.01 | 49,500 | — | — |
| 2006-07-17 | $9.97 | $9.97 | 49,100 | — | — |
| 2006-07-14 | $10.21 | $10.21 | 40,200 | — | — |
| 2006-07-13 | $10.27 | $10.27 | 51,100 | — | — |
| 2006-07-12 | $11.09 | $11.09 | 40,900 | — | — |
| 2006-07-11 | $10.99 | $10.99 | 48,200 | — | — |
| 2006-07-10 | $10.41 | $10.41 | 21,800 | — | — |
| 2006-07-07 | $10.32 | $10.32 | 38,100 | — | — |
| 2006-07-06 | $10.43 | $10.43 | 48,100 | — | — |
| 2006-07-05 | $10.62 | $10.62 | 98,800 | — | — |
| 2006-07-03 | $10.40 | $10.40 | 7,400 | — | — |
| 2006-06-30 | $10.30 | $10.30 | 32,200 | — | — |
| 2006-06-29 | $10.33 | $10.33 | 30,800 | — | — |
| 2006-06-28 | $10.36 | $10.36 | 30,800 | — | — |
| 2006-06-27 | $10.31 | $10.31 | 35,000 | — | — |
| 2006-06-26 | $10.81 | $10.81 | 31,900 | — | — |
| 2006-06-23 | $10.90 | $10.90 | 28,400 | — | — |
| 2006-06-22 | $10.77 | $10.77 | 47,800 | — | — |
| 2006-06-21 | $10.60 | $10.60 | 52,100 | — | — |
| 2006-06-20 | $10.71 | $10.71 | 41,900 | — | — |
| 2006-06-19 | $10.39 | $10.39 | 83,600 | — | — |
| 2006-06-16 | $10.87 | $10.87 | 32,800 | — | — |
| 2006-06-15 | $11.00 | $11.00 | 115,900 | — | — |
| 2006-06-14 | $10.65 | $10.65 | 87,100 | — | — |
| 2006-06-13 | $10.40 | $10.40 | 102,900 | — | — |
| 2006-06-12 | $10.91 | $10.91 | 99,400 | — | — |
| 2006-06-09 | $11.65 | $11.65 | 73,800 | — | — |
| 2006-06-08 | $11.98 | $11.98 | 140,200 | — | — |
| 2006-06-07 | $12.64 | $12.64 | 97,200 | — | — |
| 2006-06-06 | $13.04 | $13.04 | 87,000 | — | — |
| 2006-06-05 | $13.04 | $13.04 | 113,300 | — | — |
| 2006-06-02 | $14.24 | $14.24 | 85,600 | — | — |
| 2006-06-01 | $14.16 | $14.16 | 112,100 | — | — |
| 2006-05-31 | $13.22 | $13.22 | 36,600 | — | — |
| 2006-05-30 | $12.77 | $12.77 | 26,000 | — | — |
| 2006-05-26 | $12.97 | $12.97 | 35,100 | — | — |
| 2006-05-25 | $13.05 | $13.05 | 42,800 | — | — |
| 2006-05-24 | $12.80 | $12.80 | 49,600 | — | — |
| 2006-05-23 | $13.41 | $13.41 | 104,300 | — | — |
| 2006-05-22 | $13.38 | $13.38 | 98,700 | — | — |
| 2006-05-19 | $13.69 | $13.69 | 100,800 | — | — |
| 2006-05-18 | $13.78 | $13.78 | 106,200 | — | — |
| 2006-05-17 | $13.75 | $13.75 | 125,900 | — | — |
| 2006-05-16 | $13.80 | $13.80 | 48,900 | — | — |
| 2006-05-15 | $14.06 | $14.06 | 80,100 | — | — |
| 2006-05-12 | $13.95 | $13.95 | 79,700 | — | — |
| 2006-05-11 | $14.32 | $14.32 | 60,600 | — | — |
| 2006-05-10 | $14.50 | $14.50 | 152,100 | — | — |
| 2006-05-09 | $14.59 | $14.59 | 129,200 | — | — |
| 2006-05-08 | $13.81 | $13.81 | 149,500 | — | — |
| 2006-05-05 | $14.50 | $14.50 | 148,900 | — | — |
| 2006-05-04 | $14.48 | $14.48 | 249,200 | — | — |
| 2006-05-03 | $13.85 | $13.85 | 263,500 | — | — |
| 2006-05-02 | $13.62 | $13.62 | 539,100 | — | — |
| 2006-05-01 | $11.86 | $11.86 | 138,400 | — | — |
| 2006-04-28 | $12.33 | $12.33 | 114,800 | — | — |
| 2006-04-27 | $12.14 | $12.14 | 114,600 | — | — |
| 2006-04-26 | $12.14 | $12.14 | 184,500 | — | — |
| 2006-04-25 | $11.02 | $11.02 | 86,900 | — | — |
| 2006-04-24 | $10.61 | $10.61 | 33,400 | — | — |
| 2006-04-21 | $10.75 | $10.75 | 42,100 | — | — |
| 2006-04-20 | $10.65 | $10.65 | 184,500 | — | — |
| 2006-04-19 | $10.15 | $10.15 | 83,900 | — | — |
| 2006-04-18 | $9.60 | $9.60 | 53,600 | — | — |
| 2006-04-17 | $9.42 | $9.42 | 56,700 | — | — |
| 2006-04-13 | $9.30 | $9.30 | 60,100 | — | — |
| 2006-04-12 | $9.06 | $9.06 | 82,800 | — | — |
| 2006-04-11 | $8.98 | $8.98 | 93,000 | — | — |
| 2006-04-10 | $9.17 | $9.17 | 56,200 | — | — |
| 2006-04-07 | $9.30 | $9.30 | 73,900 | — | — |
| 2006-04-06 | $9.24 | $9.24 | 41,300 | — | — |
| 2006-04-05 | $9.18 | $9.18 | 46,400 | — | — |
| 2006-04-04 | $9.20 | $9.20 | 47,000 | — | — |
| 2006-04-03 | $9.31 | $9.31 | 59,600 | — | — |
| 2006-03-31 | $9.45 | $9.45 | 47,700 | — | — |
| 2006-03-30 | $9.20 | $9.20 | 68,300 | — | — |
| 2006-03-29 | $9.23 | $9.23 | 30,700 | — | — |
| 2006-03-28 | $9.15 | $9.15 | 35,800 | — | — |
| 2006-03-27 | $9.20 | $9.20 | 38,000 | — | — |
| 2006-03-24 | $9.40 | $9.40 | 12,500 | — | — |
| 2006-03-23 | $9.36 | $9.36 | 17,700 | — | — |
| 2006-03-22 | $9.39 | $9.39 | 16,000 | — | — |
| 2006-03-21 | $9.23 | $9.23 | 59,400 | — | — |
| 2006-03-20 | $9.43 | $9.43 | 43,100 | — | — |
| 2006-03-17 | $9.35 | $9.35 | 27,500 | — | — |
| 2006-03-16 | $9.54 | $9.54 | 50,900 | — | — |
| 2006-03-15 | $9.46 | $9.46 | 39,700 | — | — |
| 2006-03-14 | $9.13 | $9.13 | 47,100 | — | — |
| 2006-03-13 | $9.01 | $9.01 | 99,700 | — | — |
| 2006-03-10 | $9.02 | $9.02 | 102,900 | — | — |
| 2006-03-09 | $9.29 | $9.29 | 50,400 | — | — |
| 2006-03-08 | $9.57 | $9.57 | 111,000 | — | — |
| 2006-03-07 | $9.63 | $9.63 | 87,000 | — | — |
| 2006-03-06 | $9.49 | $9.49 | 79,600 | — | — |
| 2006-03-03 | $9.75 | $9.75 | 59,600 | — | — |
| 2006-03-02 | $9.80 | $9.80 | 70,400 | — | — |
| 2006-03-01 | $9.75 | $9.75 | 76,000 | — | — |
| 2006-02-28 | $9.52 | $9.52 | 31,100 | — | — |
| 2006-02-27 | $9.53 | $9.53 | 19,100 | — | — |
| 2006-02-24 | $9.68 | $9.68 | 19,700 | — | — |
| 2006-02-23 | $9.71 | $9.71 | 94,900 | — | — |
| 2006-02-22 | $9.60 | $9.60 | 25,700 | — | — |
| 2006-02-21 | $9.65 | $9.65 | 23,800 | — | — |
| 2006-02-17 | $9.53 | $9.53 | 77,300 | — | — |
| 2006-02-16 | $9.72 | $9.72 | 59,700 | — | — |
| 2006-02-15 | $9.65 | $9.65 | 108,900 | — | — |
| 2006-02-14 | $8.99 | $8.99 | 30,900 | — | — |
| 2006-02-13 | $8.97 | $8.97 | 55,800 | — | — |
| 2006-02-10 | $9.12 | $9.12 | 62,000 | — | — |
| 2006-02-09 | $9.09 | $9.09 | 63,500 | — | — |
| 2006-02-08 | $9.16 | $9.16 | 44,200 | — | — |
| 2006-02-07 | $9.10 | $9.10 | 21,700 | — | — |
| 2006-02-06 | $8.95 | $8.95 | 31,200 | — | — |
| 2006-02-03 | $9.02 | $9.02 | 5,400 | — | — |
| 2006-02-02 | $8.97 | $8.97 | 30,300 | — | — |
| 2006-02-01 | $8.99 | $8.99 | 107,500 | — | — |
| 2006-01-31 | $9.04 | $9.04 | 41,700 | — | — |
| 2006-01-30 | $8.90 | $8.90 | 46,800 | — | — |
| 2006-01-27 | $9.03 | $9.03 | 34,200 | — | — |
| 2006-01-26 | $8.91 | $8.91 | 31,500 | — | — |
| 2006-01-25 | $9.02 | $9.02 | 52,200 | — | — |
| 2006-01-24 | $9.14 | $9.14 | 43,800 | — | — |
| 2006-01-23 | $9.18 | $9.18 | 45,300 | — | — |
| 2006-01-20 | $9.14 | $9.14 | 80,900 | — | — |
| 2006-01-19 | $8.89 | $8.89 | 59,100 | — | — |
| 2006-01-18 | $8.58 | $8.58 | 15,500 | — | — |
| 2006-01-17 | $8.53 | $8.53 | 37,900 | — | — |
| 2006-01-13 | $8.52 | $8.52 | 45,100 | — | — |
| 2006-01-12 | $8.39 | $8.39 | 47,000 | — | — |
| 2006-01-11 | $8.16 | $8.16 | 52,400 | — | — |
| 2006-01-10 | $8.08 | $8.08 | 39,200 | — | — |
| 2006-01-09 | $8.08 | $8.08 | 24,600 | — | — |
| 2006-01-06 | $8.04 | $8.04 | 29,000 | — | — |
| 2006-01-05 | $8.00 | $8.00 | 34,100 | — | — |
| 2006-01-04 | $8.03 | $8.03 | 37,700 | — | — |
| 2006-01-03 | $8.13 | $8.13 | 59,800 | — | — |