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
- 1993-06-10 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 | $9.66 | $9.66 | 42,200 | — | — |
| 2006-12-28 | $10.11 | $10.11 | 21,500 | — | — |
| 2006-12-27 | $10.21 | $10.21 | 27,800 | — | — |
| 2006-12-26 | $10.00 | $10.00 | 58,100 | — | — |
| 2006-12-22 | $10.31 | $10.31 | 36,600 | — | — |
| 2006-12-21 | $9.99 | $9.99 | 170,100 | — | — |
| 2006-12-20 | $9.68 | $9.68 | 40,500 | — | — |
| 2006-12-19 | $9.70 | $9.70 | 116,600 | — | — |
| 2006-12-18 | $9.32 | $9.32 | 179,200 | — | — |
| 2006-12-15 | $9.33 | $9.33 | 52,600 | — | — |
| 2006-12-14 | $9.67 | $9.67 | 47,300 | — | — |
| 2006-12-13 | $9.77 | $9.77 | 49,800 | — | — |
| 2006-12-12 | $9.71 | $9.71 | 23,900 | — | — |
| 2006-12-11 | $9.86 | $9.86 | 101,300 | — | — |
| 2006-12-08 | $9.69 | $9.69 | 56,000 | — | — |
| 2006-12-07 | $9.86 | $9.86 | 97,900 | — | — |
| 2006-12-06 | $10.17 | $10.17 | 229,300 | — | — |
| 2006-12-05 | $9.99 | $9.99 | 311,700 | — | — |
| 2006-12-04 | $9.10 | $9.10 | 63,000 | — | — |
| 2006-12-01 | $8.86 | $8.86 | 55,400 | — | — |
| 2006-11-30 | $8.54 | $8.54 | 42,500 | — | — |
| 2006-11-29 | $8.54 | $8.54 | 42,900 | — | — |
| 2006-11-28 | $8.50 | $8.50 | 30,900 | — | — |
| 2006-11-27 | $8.75 | $8.75 | 26,700 | — | — |
| 2006-11-24 | $8.65 | $8.65 | 10,800 | — | — |
| 2006-11-22 | $8.73 | $8.73 | 42,500 | — | — |
| 2006-11-21 | $9.00 | $9.00 | 352,300 | — | — |
| 2006-11-20 | $8.25 | $8.25 | 53,500 | — | — |
| 2006-11-17 | $8.32 | $8.32 | 19,000 | — | — |
| 2006-11-16 | $8.39 | $8.39 | 30,100 | — | — |
| 2006-11-15 | $8.37 | $8.37 | 15,800 | — | — |
| 2006-11-14 | $8.41 | $8.41 | 96,200 | — | — |
| 2006-11-13 | $8.40 | $8.40 | 74,600 | — | — |
| 2006-11-10 | $8.37 | $8.37 | 116,000 | — | — |
| 2006-11-09 | $8.39 | $8.39 | 27,700 | — | — |
| 2006-11-08 | $8.47 | $8.47 | 57,500 | — | — |
| 2006-11-07 | $8.57 | $8.57 | 28,900 | — | — |
| 2006-11-06 | $8.47 | $8.47 | 27,900 | — | — |
| 2006-11-03 | $8.52 | $8.52 | 20,400 | — | — |
| 2006-11-02 | $8.43 | $8.43 | 22,400 | — | — |
| 2006-11-01 | $8.61 | $8.61 | 42,000 | — | — |
| 2006-10-31 | $8.73 | $8.73 | 27,900 | — | — |
| 2006-10-30 | $8.81 | $8.81 | 91,400 | — | — |
| 2006-10-27 | $8.98 | $8.98 | 211,400 | — | — |
| 2006-10-26 | $9.02 | $9.02 | 139,700 | — | — |
| 2006-10-25 | $8.84 | $8.84 | 38,400 | — | — |
| 2006-10-24 | $8.95 | $8.95 | 128,400 | — | — |
| 2006-10-23 | $8.99 | $8.99 | 76,200 | — | — |
| 2006-10-20 | $8.90 | $8.90 | 122,200 | — | — |
| 2006-10-19 | $9.12 | $9.12 | 151,400 | — | — |
| 2006-10-18 | $8.81 | $8.81 | 29,000 | — | — |
| 2006-10-17 | $8.66 | $8.66 | 118,600 | — | — |
| 2006-10-16 | $8.86 | $8.86 | 42,400 | — | — |
| 2006-10-13 | $9.23 | $9.23 | 42,500 | — | — |
| 2006-10-12 | $9.20 | $9.20 | 51,400 | — | — |
| 2006-10-11 | $8.91 | $8.91 | 93,000 | — | — |
| 2006-10-10 | $8.90 | $8.90 | 22,000 | — | — |
| 2006-10-09 | $8.74 | $8.74 | 40,800 | — | — |
| 2006-10-06 | $8.56 | $8.56 | 26,000 | — | — |
| 2006-10-05 | $8.81 | $8.81 | 19,400 | — | — |
| 2006-10-04 | $8.90 | $8.90 | 246,900 | — | — |
| 2006-10-03 | $8.99 | $8.99 | 90,500 | — | — |
| 2006-10-02 | $8.84 | $8.84 | 42,900 | — | — |
| 2006-09-29 | $8.60 | $8.60 | 150,600 | — | — |
| 2006-09-28 | $8.64 | $8.64 | 19,400 | — | — |
| 2006-09-27 | $8.69 | $8.69 | 52,100 | — | — |
| 2006-09-26 | $8.60 | $8.60 | 61,900 | — | — |
| 2006-09-25 | $8.53 | $8.53 | 88,300 | — | — |
| 2006-09-22 | $8.46 | $8.46 | 656,600 | — | — |
| 2006-09-21 | $8.50 | $8.50 | 370,800 | — | — |
| 2006-09-20 | $8.39 | $8.39 | 156,500 | — | — |
| 2006-09-19 | $8.14 | $8.14 | 45,800 | — | — |
| 2006-09-18 | $7.93 | $7.93 | 146,000 | — | — |
| 2006-09-15 | $8.14 | $8.14 | 61,900 | — | — |
| 2006-09-14 | $8.11 | $8.11 | 16,500 | — | — |
| 2006-09-13 | $8.10 | $8.10 | 29,600 | — | — |
| 2006-09-12 | $8.20 | $8.20 | 189,000 | — | — |
| 2006-09-11 | $8.07 | $8.07 | 232,900 | — | — |
| 2006-09-08 | $8.21 | $8.21 | 364,600 | — | — |
| 2006-09-07 | $8.51 | $8.51 | 186,800 | — | — |
| 2006-09-06 | $8.03 | $8.03 | 384,500 | — | — |
| 2006-09-05 | $7.63 | $7.63 | 58,900 | — | — |
| 2006-09-01 | $7.15 | $7.15 | 41,400 | — | — |
| 2006-08-31 | $7.03 | $7.03 | 52,600 | — | — |
| 2006-08-30 | $6.99 | $6.99 | 21,600 | — | — |
| 2006-08-29 | $6.80 | $6.80 | 28,200 | — | — |
| 2006-08-28 | $6.81 | $6.81 | 184,700 | — | — |
| 2006-08-25 | $6.87 | $6.87 | 41,800 | — | — |
| 2006-08-24 | $6.90 | $6.90 | 29,700 | — | — |
| 2006-08-23 | $6.90 | $6.90 | 130,100 | — | — |
| 2006-08-22 | $6.99 | $6.99 | 103,100 | — | — |
| 2006-08-21 | $6.80 | $6.80 | 69,400 | — | — |
| 2006-08-18 | $6.72 | $6.72 | 269,400 | — | — |
| 2006-08-17 | $7.02 | $7.02 | 69,200 | — | — |
| 2006-08-16 | $6.72 | $6.72 | 42,700 | — | — |
| 2006-08-15 | $6.48 | $6.48 | 75,900 | — | — |
| 2006-08-14 | $6.24 | $6.24 | 206,800 | — | — |
| 2006-08-11 | $6.54 | $6.54 | 118,600 | — | — |
| 2006-08-10 | $6.81 | $6.81 | 172,700 | — | — |
| 2006-08-09 | $6.82 | $6.82 | 192,600 | — | — |
| 2006-08-08 | $7.11 | $7.11 | 90,900 | — | — |
| 2006-08-07 | $6.77 | $6.77 | 94,200 | — | — |
| 2006-08-04 | $6.83 | $6.83 | 74,300 | — | — |
| 2006-08-03 | $7.02 | $7.02 | 64,700 | — | — |
| 2006-08-02 | $7.02 | $7.02 | 134,500 | — | — |
| 2006-08-01 | $6.65 | $6.65 | 311,500 | — | — |
| 2006-07-31 | $7.23 | $7.23 | 91,400 | — | — |
| 2006-07-28 | $7.32 | $7.32 | 68,800 | — | — |
| 2006-07-27 | $7.16 | $7.16 | 589,700 | — | — |
| 2006-07-26 | $7.23 | $7.23 | 391,300 | — | — |
| 2006-07-25 | $7.81 | $7.81 | 203,900 | — | — |
| 2006-07-24 | $7.79 | $7.79 | 237,500 | — | — |
| 2006-07-21 | $8.25 | $8.25 | 162,000 | — | — |
| 2006-07-20 | $8.49 | $8.49 | 53,600 | — | — |
| 2006-07-19 | $8.60 | $8.60 | 24,500 | — | — |
| 2006-07-18 | $8.60 | $8.60 | 225,700 | — | — |
| 2006-07-17 | $8.70 | $8.70 | 51,700 | — | — |
| 2006-07-14 | $8.82 | $8.82 | 65,600 | — | — |
| 2006-07-13 | $8.86 | $8.86 | 212,000 | — | — |
| 2006-07-12 | $8.67 | $8.67 | 101,300 | — | — |
| 2006-07-11 | $8.67 | $8.67 | 68,000 | — | — |
| 2006-07-10 | $8.68 | $8.68 | 71,800 | — | — |
| 2006-07-07 | $8.66 | $8.66 | 198,700 | — | — |
| 2006-07-06 | $8.79 | $8.79 | 373,600 | — | — |
| 2006-07-05 | $8.50 | $8.50 | 63,800 | — | — |
| 2006-07-03 | $8.70 | $8.70 | 75,600 | — | — |
| 2006-06-30 | $8.97 | $8.97 | 147,700 | — | — |
| 2006-06-29 | $9.14 | $9.14 | 98,000 | — | — |
| 2006-06-28 | $8.77 | $8.77 | 63,900 | — | — |
| 2006-06-27 | $8.80 | $8.80 | 50,900 | — | — |
| 2006-06-26 | $8.67 | $8.67 | 83,100 | — | — |
| 2006-06-23 | $8.89 | $8.89 | 79,000 | — | — |
| 2006-06-22 | $8.68 | $8.68 | 101,300 | — | — |
| 2006-06-21 | $8.43 | $8.43 | 227,700 | — | — |
| 2006-06-20 | $8.54 | $8.54 | 85,500 | — | — |
| 2006-06-19 | $8.73 | $8.73 | 149,500 | — | — |
| 2006-06-16 | $8.90 | $8.90 | 2,028,500 | — | — |
| 2006-06-15 | $9.23 | $9.23 | 264,400 | — | — |
| 2006-06-14 | $9.29 | $9.29 | 774,100 | — | — |
| 2006-06-13 | $9.03 | $9.03 | 269,900 | — | — |
| 2006-06-12 | $9.00 | $9.00 | 354,200 | — | — |
| 2006-06-09 | $9.00 | $9.00 | 719,500 | — | — |
| 2006-06-08 | $7.91 | $7.91 | 63,400 | — | — |
| 2006-06-07 | $7.95 | $7.95 | 318,700 | — | — |
| 2006-06-06 | $7.61 | $7.61 | 57,000 | — | — |
| 2006-06-05 | $7.84 | $7.84 | 43,900 | — | — |
| 2006-06-02 | $7.85 | $7.85 | 44,100 | — | — |
| 2006-06-01 | $7.71 | $7.71 | 176,900 | — | — |
| 2006-05-31 | $7.95 | $7.95 | 156,900 | — | — |
| 2006-05-30 | $7.83 | $7.83 | 17,800 | — | — |
| 2006-05-26 | $7.76 | $7.76 | 89,700 | — | — |
| 2006-05-25 | $7.75 | $7.75 | 110,200 | — | — |
| 2006-05-24 | $7.60 | $7.60 | 52,300 | — | — |
| 2006-05-23 | $7.44 | $7.44 | 36,600 | — | — |
| 2006-05-22 | $7.31 | $7.31 | 56,900 | — | — |
| 2006-05-19 | $7.64 | $7.64 | 32,100 | — | — |
| 2006-05-18 | $7.69 | $7.69 | 27,800 | — | — |
| 2006-05-17 | $7.47 | $7.47 | 79,100 | — | — |
| 2006-05-16 | $7.61 | $7.61 | 23,700 | — | — |
| 2006-05-15 | $7.72 | $7.72 | 39,100 | — | — |
| 2006-05-12 | $7.86 | $7.86 | 252,500 | — | — |
| 2006-05-11 | $7.71 | $7.71 | 68,500 | — | — |
| 2006-05-10 | $7.82 | $7.82 | 70,100 | — | — |
| 2006-05-09 | $7.57 | $7.57 | 35,400 | — | — |
| 2006-05-08 | $7.78 | $7.78 | 54,200 | — | — |
| 2006-05-05 | $7.95 | $7.95 | 279,600 | — | — |
| 2006-05-04 | $7.98 | $7.98 | 56,900 | — | — |
| 2006-05-03 | $7.72 | $7.72 | 47,700 | — | — |
| 2006-05-02 | $7.60 | $7.60 | 128,400 | — | — |
| 2006-05-01 | $7.40 | $7.40 | 1,397,400 | — | — |
| 2006-04-28 | $7.48 | $7.48 | 250,500 | — | — |
| 2006-04-27 | $8.00 | $8.00 | 125,900 | — | — |
| 2006-04-26 | $8.09 | $8.09 | 11,500 | — | — |
| 2006-04-25 | $8.00 | $8.00 | 34,800 | — | — |
| 2006-04-24 | $8.10 | $8.10 | 62,300 | — | — |
| 2006-04-21 | $8.10 | $8.10 | 33,500 | — | — |
| 2006-04-20 | $8.10 | $8.10 | 123,100 | — | — |
| 2006-04-19 | $8.07 | $8.07 | 77,800 | — | — |
| 2006-04-18 | $7.99 | $7.99 | 51,100 | — | — |
| 2006-04-17 | $7.98 | $7.98 | 61,100 | — | — |
| 2006-04-13 | $7.86 | $7.86 | 88,800 | — | — |
| 2006-04-12 | $8.01 | $8.01 | 116,600 | — | — |
| 2006-04-11 | $7.65 | $7.65 | 230,300 | — | — |
| 2006-04-10 | $7.65 | $7.65 | 83,700 | — | — |
| 2006-04-07 | $7.56 | $7.56 | 163,800 | — | — |
| 2006-04-06 | $7.67 | $7.67 | 54,000 | — | — |
| 2006-04-05 | $7.69 | $7.69 | 76,300 | — | — |
| 2006-04-04 | $7.73 | $7.73 | 35,800 | — | — |
| 2006-04-03 | $7.76 | $7.76 | 101,200 | — | — |
| 2006-03-31 | $7.77 | $7.77 | 265,200 | — | — |
| 2006-03-30 | $7.63 | $7.63 | 19,900 | — | — |
| 2006-03-29 | $7.50 | $7.50 | 51,100 | — | — |
| 2006-03-28 | $7.43 | $7.43 | 361,000 | — | — |
| 2006-03-27 | $7.80 | $7.80 | 98,300 | — | — |
| 2006-03-24 | $7.72 | $7.72 | 208,800 | — | — |
| 2006-03-23 | $7.11 | $7.11 | 276,600 | — | — |
| 2006-03-22 | $6.79 | $6.79 | 250,400 | — | — |
| 2006-03-21 | $6.38 | $6.38 | 272,000 | — | — |
| 2006-03-20 | $6.40 | $6.40 | 231,300 | — | — |
| 2006-03-17 | $6.60 | $6.60 | 153,300 | — | — |
| 2006-03-16 | $6.85 | $6.85 | 155,200 | — | — |
| 2006-03-15 | $6.53 | $6.53 | 90,700 | — | — |
| 2006-03-14 | $6.50 | $6.50 | 20,000 | — | — |
| 2006-03-13 | $6.50 | $6.50 | 24,000 | — | — |
| 2006-03-10 | $6.50 | $6.50 | 63,400 | — | — |
| 2006-03-09 | $6.49 | $6.49 | 90,300 | — | — |
| 2006-03-08 | $6.11 | $6.11 | 52,400 | — | — |
| 2006-03-07 | $6.00 | $6.00 | 110,100 | — | — |
| 2006-03-06 | $6.18 | $6.18 | 26,500 | — | — |
| 2006-03-03 | $6.21 | $6.21 | 29,500 | — | — |
| 2006-03-02 | $6.21 | $6.21 | 26,700 | — | — |
| 2006-03-01 | $6.18 | $6.18 | 38,400 | — | — |
| 2006-02-28 | $5.95 | $5.95 | 21,700 | — | — |
| 2006-02-27 | $5.77 | $5.77 | 12,900 | — | — |
| 2006-02-24 | $5.70 | $5.70 | 43,300 | — | — |
| 2006-02-23 | $5.74 | $5.74 | 224,400 | — | — |
| 2006-02-22 | $5.42 | $5.42 | 40,500 | — | — |
| 2006-02-21 | $5.40 | $5.40 | 21,200 | — | — |
| 2006-02-17 | $5.32 | $5.32 | 1,500 | — | — |
| 2006-02-16 | $5.35 | $5.35 | 5,900 | — | — |
| 2006-02-15 | $5.33 | $5.33 | 1,000 | — | — |
| 2006-02-14 | $5.26 | $5.26 | 2,700 | — | — |
| 2006-02-13 | $5.28 | $5.28 | 4,400 | — | — |
| 2006-02-10 | $5.33 | $5.33 | 7,900 | — | — |
| 2006-02-09 | $5.40 | $5.40 | 27,900 | — | — |
| 2006-02-08 | $5.16 | $5.16 | 6,900 | — | — |
| 2006-02-07 | $5.33 | $5.33 | 37,800 | — | — |
| 2006-02-06 | $5.00 | $5.00 | 8,500 | — | — |
| 2006-02-03 | $4.88 | $4.88 | 5,000 | — | — |
| 2006-02-02 | $5.01 | $5.01 | 30,200 | — | — |
| 2006-02-01 | $4.91 | $4.91 | 9,300 | — | — |
| 2006-01-31 | $4.95 | $4.95 | 23,900 | — | — |
| 2006-01-30 | $5.00 | $5.00 | 7,100 | — | — |
| 2006-01-27 | $4.96 | $4.96 | 49,400 | — | — |
| 2006-01-26 | $4.85 | $4.85 | 164,100 | — | — |
| 2006-01-25 | $4.79 | $4.79 | 46,900 | — | — |
| 2006-01-24 | $4.89 | $4.89 | 6,200 | — | — |
| 2006-01-23 | $4.79 | $4.79 | 35,400 | — | — |
| 2006-01-20 | $4.93 | $4.93 | 71,700 | — | — |
| 2006-01-19 | $4.91 | $4.91 | 27,400 | — | — |
| 2006-01-18 | $4.98 | $4.98 | 5,700 | — | — |
| 2006-01-17 | $4.93 | $4.93 | 35,400 | — | — |
| 2006-01-13 | $5.15 | $5.15 | 39,500 | — | — |
| 2006-01-12 | $5.20 | $5.20 | 11,500 | — | — |
| 2006-01-11 | $5.27 | $5.27 | 17,400 | — | — |
| 2006-01-10 | $5.30 | $5.30 | 83,100 | — | — |
| 2006-01-09 | $5.28 | $5.28 | 13,200 | — | — |
| 2006-01-06 | $5.31 | $5.31 | 18,300 | — | — |
| 2006-01-05 | $5.16 | $5.16 | 24,600 | — | — |
| 2006-01-04 | $5.19 | $5.19 | 38,700 | — | — |
| 2006-01-03 | $5.50 | $5.50 | 10,400 | — | — |