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
- 1980-03-17 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 | $7.35 | $8.45 | 215,433 | — | — |
| 2006-12-28 | $6.90 | $7.93 | 503,533 | — | — |
| 2006-12-27 | $6.99 | $8.04 | 103,033 | — | — |
| 2006-12-26 | $6.51 | $7.48 | 152,500 | — | — |
| 2006-12-22 | $6.51 | $7.48 | 59,733 | — | — |
| 2006-12-21 | $6.45 | $7.41 | 423,067 | — | — |
| 2006-12-20 | $6.06 | $6.97 | 557,767 | — | — |
| 2006-12-19 | $6.96 | $8.00 | 155,533 | — | — |
| 2006-12-18 | $6.93 | $7.97 | 72,133 | — | — |
| 2006-12-15 | $7.20 | $8.28 | 147,067 | — | — |
| 2006-12-14 | $7.44 | $8.55 | 287,067 | — | — |
| 2006-12-13 | $7.17 | $8.24 | 346,000 | — | — |
| 2006-12-12 | $6.57 | $7.55 | 504,800 | — | — |
| 2006-12-11 | $5.97 | $6.86 | 426,333 | — | — |
| 2006-12-08 | $5.16 | $5.93 | 849,667 | — | — |
| 2006-12-07 | $7.26 | $8.35 | 28,100 | — | — |
| 2006-12-06 | $7.35 | $8.45 | 74,900 | — | — |
| 2006-12-05 | $6.96 | $8.00 | 25,400 | — | — |
| 2006-12-04 | $6.96 | $8.00 | 50,067 | — | — |
| 2006-12-01 | $7.02 | $8.07 | 67,567 | — | — |
| 2006-11-30 | $6.51 | $7.48 | 29,100 | — | — |
| 2006-11-29 | $6.57 | $7.55 | 88,333 | — | — |
| 2006-11-28 | $6.48 | $7.45 | 85,500 | — | — |
| 2006-11-27 | $6.93 | $7.97 | 65,900 | — | — |
| 2006-11-24 | $7.32 | $8.41 | 21,867 | — | — |
| 2006-11-22 | $7.83 | $9.00 | 121,800 | — | — |
| 2006-11-21 | $7.32 | $8.41 | 6,867 | — | — |
| 2006-11-20 | $7.35 | $8.45 | 14,333 | — | — |
| 2006-11-17 | $7.35 | $8.45 | 21,467 | — | — |
| 2006-11-16 | $7.65 | $8.79 | 38,300 | — | — |
| 2006-11-15 | $7.44 | $8.55 | 39,333 | — | — |
| 2006-11-14 | $7.59 | $8.73 | 53,867 | — | — |
| 2006-11-13 | $7.77 | $8.93 | 23,200 | — | — |
| 2006-11-10 | $7.74 | $8.90 | 18,700 | — | — |
| 2006-11-09 | $7.92 | $9.10 | 42,000 | — | — |
| 2006-11-08 | $8.13 | $9.35 | 10,867 | — | — |
| 2006-11-07 | $7.92 | $9.10 | 22,333 | — | — |
| 2006-11-06 | $7.95 | $9.14 | 11,867 | — | — |
| 2006-11-03 | $8.04 | $9.24 | 8,567 | — | — |
| 2006-11-02 | $8.22 | $9.45 | 53,300 | — | — |
| 2006-11-01 | $8.19 | $9.41 | 68,733 | — | — |
| 2006-10-31 | $8.31 | $9.55 | 67,133 | — | — |
| 2006-10-30 | $8.10 | $9.31 | 70,933 | — | — |
| 2006-10-27 | $7.89 | $9.07 | 264,167 | — | — |
| 2006-10-26 | $7.71 | $8.86 | 158,033 | — | — |
| 2006-10-25 | $8.40 | $9.66 | 66,733 | — | — |
| 2006-10-24 | $7.98 | $9.17 | 72,467 | — | — |
| 2006-10-23 | $7.71 | $8.86 | 24,233 | — | — |
| 2006-10-20 | $7.68 | $8.83 | 86,800 | — | — |
| 2006-10-19 | $7.20 | $8.28 | 89,033 | — | — |
| 2006-10-18 | $7.17 | $8.24 | 88,367 | — | — |
| 2006-10-17 | $7.20 | $8.28 | 88,433 | — | — |
| 2006-10-16 | $7.20 | $8.28 | 35,867 | — | — |
| 2006-10-13 | $7.20 | $8.28 | 48,033 | — | — |
| 2006-10-12 | $6.96 | $8.00 | 40,533 | — | — |
| 2006-10-11 | $7.14 | $8.21 | 218,133 | — | — |
| 2006-10-10 | $7.23 | $8.31 | 53,933 | — | — |
| 2006-10-09 | $7.35 | $8.45 | 33,867 | — | — |
| 2006-10-06 | $6.96 | $8.00 | 35,500 | — | — |
| 2006-10-05 | $6.99 | $8.04 | 37,600 | — | — |
| 2006-10-04 | $6.75 | $7.76 | 46,067 | — | — |
| 2006-10-03 | $6.36 | $7.31 | 160,800 | — | — |
| 2006-10-02 | $7.14 | $8.21 | 16,900 | — | — |
| 2006-09-29 | $7.20 | $8.28 | 31,800 | — | — |
| 2006-09-28 | $7.29 | $8.38 | 24,700 | — | — |
| 2006-09-27 | $7.47 | $8.59 | 14,367 | — | — |
| 2006-09-26 | $7.47 | $8.59 | 23,900 | — | — |
| 2006-09-25 | $7.53 | $8.66 | 19,800 | — | — |
| 2006-09-22 | $7.50 | $8.62 | 28,800 | — | — |
| 2006-09-21 | $7.29 | $8.38 | 14,867 | — | — |
| 2006-09-20 | $7.47 | $8.59 | 37,233 | — | — |
| 2006-09-19 | $7.38 | $8.48 | 14,733 | — | — |
| 2006-09-18 | $7.68 | $8.83 | 30,267 | — | — |
| 2006-09-15 | $7.74 | $8.90 | 6,133 | — | — |
| 2006-09-14 | $7.80 | $8.97 | 50,200 | — | — |
| 2006-09-13 | $7.74 | $8.90 | 21,767 | — | — |
| 2006-09-12 | $7.83 | $9.00 | 36,633 | — | — |
| 2006-09-11 | $7.74 | $8.90 | 74,367 | — | — |
| 2006-09-08 | $7.77 | $8.93 | 9,567 | — | — |
| 2006-09-07 | $7.77 | $8.93 | 89,467 | — | — |
| 2006-09-06 | $7.80 | $8.97 | 19,467 | — | — |
| 2006-09-05 | $7.71 | $8.86 | 17,167 | — | — |
| 2006-09-01 | $7.77 | $8.93 | 12,133 | — | — |
| 2006-08-31 | $7.80 | $8.97 | 30,033 | — | — |
| 2006-08-30 | $7.62 | $8.76 | 42,333 | — | — |
| 2006-08-29 | $7.65 | $8.79 | 28,333 | — | — |
| 2006-08-28 | $7.47 | $8.59 | 77,033 | — | — |
| 2006-08-25 | $7.44 | $8.55 | 24,133 | — | — |
| 2006-08-24 | $7.56 | $8.69 | 12,267 | — | — |
| 2006-08-23 | $7.50 | $8.62 | 36,300 | — | — |
| 2006-08-22 | $7.59 | $8.73 | 2,733 | — | — |
| 2006-08-21 | $7.53 | $8.66 | 9,233 | — | — |
| 2006-08-18 | $7.56 | $8.69 | 4,433 | — | — |
| 2006-08-17 | $7.56 | $8.69 | 7,333 | — | — |
| 2006-08-16 | $7.59 | $8.73 | 18,833 | — | — |
| 2006-08-15 | $7.32 | $8.41 | 22,300 | — | — |
| 2006-08-14 | $7.29 | $8.38 | 42,433 | — | — |
| 2006-08-11 | $7.26 | $8.35 | 90,033 | — | — |
| 2006-08-10 | $7.05 | $8.10 | 33,067 | — | — |
| 2006-08-09 | $6.96 | $8.00 | 18,433 | — | — |
| 2006-08-08 | $6.93 | $7.97 | 59,833 | — | — |
| 2006-08-07 | $7.11 | $8.17 | 14,300 | — | — |
| 2006-08-04 | $7.38 | $8.48 | 28,967 | — | — |
| 2006-08-03 | $7.71 | $8.86 | 49,100 | — | — |
| 2006-08-02 | $8.07 | $9.28 | 90,200 | — | — |
| 2006-08-01 | $8.37 | $9.62 | 32,300 | — | — |
| 2006-07-31 | $8.52 | $9.79 | 40,133 | — | — |
| 2006-07-28 | $8.49 | $9.76 | 20,167 | — | — |
| 2006-07-27 | $8.52 | $9.79 | 13,167 | — | — |
| 2006-07-26 | $8.61 | $9.90 | 63,733 | — | — |
| 2006-07-25 | $8.70 | $10.00 | 29,400 | — | — |
| 2006-07-24 | $8.94 | $10.28 | 16,467 | — | — |
| 2006-07-21 | $9.00 | $10.35 | 9,800 | — | — |
| 2006-07-20 | $9.15 | $10.52 | 20,333 | — | — |
| 2006-07-19 | $9.09 | $10.45 | 131,000 | — | — |
| 2006-07-18 | $9.09 | $10.45 | 10,933 | — | — |
| 2006-07-17 | $8.91 | $10.24 | 10,400 | — | — |
| 2006-07-14 | $9.09 | $10.45 | 14,800 | — | — |
| 2006-07-13 | $9.54 | $10.97 | 12,833 | — | — |
| 2006-07-12 | $9.66 | $11.10 | 8,867 | — | — |
| 2006-07-11 | $9.57 | $11.00 | 13,467 | — | — |
| 2006-07-10 | $9.63 | $11.07 | 24,300 | — | — |
| 2006-07-07 | $9.42 | $10.83 | 24,367 | — | — |
| 2006-07-06 | $9.18 | $10.55 | 34,800 | — | — |
| 2006-07-05 | $8.88 | $10.21 | 28,800 | — | — |
| 2006-07-03 | $8.82 | $10.14 | 8,967 | — | — |
| 2006-06-30 | $8.70 | $10.00 | 32,867 | — | — |
| 2006-06-29 | $8.79 | $10.10 | 31,733 | — | — |
| 2006-06-28 | $8.82 | $10.14 | 12,167 | — | — |
| 2006-06-27 | $8.79 | $10.10 | 6,067 | — | — |
| 2006-06-26 | $8.85 | $10.17 | 15,633 | — | — |
| 2006-06-23 | $8.85 | $10.17 | 29,400 | — | — |
| 2006-06-22 | $8.94 | $10.28 | 8,467 | — | — |
| 2006-06-21 | $8.94 | $10.28 | 19,300 | — | — |
| 2006-06-20 | $8.85 | $10.17 | 35,400 | — | — |
| 2006-06-19 | $8.91 | $10.24 | 11,367 | — | — |
| 2006-06-16 | $9.06 | $10.41 | 26,200 | — | — |
| 2006-06-15 | $9.00 | $10.35 | 27,600 | — | — |
| 2006-06-14 | $8.85 | $10.17 | 73,800 | — | — |
| 2006-06-13 | $9.06 | $10.41 | 43,700 | — | — |
| 2006-06-12 | $9.42 | $10.83 | 70,100 | — | — |
| 2006-06-09 | $10.05 | $11.55 | 11,733 | — | — |
| 2006-06-08 | $10.11 | $11.62 | 16,900 | — | — |
| 2006-06-07 | $10.20 | $11.73 | 45,467 | — | — |
| 2006-06-06 | $10.20 | $11.73 | 20,233 | — | — |
| 2006-06-05 | $10.20 | $11.73 | 41,400 | — | — |
| 2006-06-02 | $10.32 | $11.86 | 38,100 | — | — |
| 2006-06-01 | $10.47 | $12.04 | 53,500 | — | — |
| 2006-05-31 | $10.35 | $11.90 | 55,667 | — | — |
| 2006-05-30 | $10.38 | $11.93 | 33,467 | — | — |
| 2006-05-26 | $10.35 | $11.90 | 21,233 | — | — |
| 2006-05-25 | $10.02 | $11.52 | 27,433 | — | — |
| 2006-05-24 | $9.93 | $11.42 | 63,100 | — | — |
| 2006-05-23 | $10.35 | $11.90 | 39,733 | — | — |
| 2006-05-22 | $10.41 | $11.97 | 28,300 | — | — |
| 2006-05-19 | $10.62 | $12.21 | 31,300 | — | — |
| 2006-05-18 | $10.35 | $11.90 | 27,667 | — | — |
| 2006-05-17 | $10.35 | $11.90 | 17,600 | — | — |
| 2006-05-16 | $10.53 | $12.10 | 24,567 | — | — |
| 2006-05-15 | $10.71 | $12.31 | 16,867 | — | — |
| 2006-05-12 | $10.53 | $12.10 | 75,200 | — | — |
| 2006-05-11 | $10.80 | $12.42 | 158,100 | — | — |
| 2006-05-10 | $11.25 | $12.93 | 46,600 | — | — |
| 2006-05-09 | $11.16 | $12.83 | 63,200 | — | — |
| 2006-05-08 | $10.65 | $12.24 | 82,733 | — | — |
| 2006-05-05 | $10.83 | $12.45 | 49,767 | — | — |
| 2006-05-04 | $10.71 | $12.31 | 76,033 | — | — |
| 2006-05-03 | $10.71 | $12.31 | 109,700 | — | — |
| 2006-05-02 | $10.59 | $12.17 | 173,033 | — | — |
| 2006-05-01 | $10.41 | $11.97 | 77,767 | — | — |
| 2006-04-28 | $10.11 | $11.62 | 101,200 | — | — |
| 2006-04-27 | $9.51 | $10.93 | 22,000 | — | — |
| 2006-04-26 | $9.60 | $11.04 | 27,733 | — | — |
| 2006-04-25 | $9.57 | $11.00 | 74,933 | — | — |
| 2006-04-24 | $9.51 | $10.93 | 141,900 | — | — |
| 2006-04-21 | $9.48 | $10.90 | 230,333 | — | — |
| 2006-04-20 | $9.42 | $10.83 | 171,300 | — | — |
| 2006-04-19 | $10.32 | $11.86 | 29,933 | — | — |
| 2006-04-18 | $10.11 | $11.62 | 24,233 | — | — |
| 2006-04-17 | $10.11 | $11.62 | 53,833 | — | — |
| 2006-04-13 | $10.23 | $11.76 | 28,500 | — | — |
| 2006-04-12 | $10.11 | $11.62 | 35,100 | — | — |
| 2006-04-11 | $9.75 | $11.21 | 42,800 | — | — |
| 2006-04-10 | $9.60 | $11.04 | 36,733 | — | — |
| 2006-04-07 | $10.14 | $11.66 | 10,567 | — | — |
| 2006-04-06 | $10.08 | $11.59 | 17,567 | — | — |
| 2006-04-05 | $10.11 | $11.62 | 38,500 | — | — |
| 2006-04-04 | $10.14 | $11.66 | 90,867 | — | — |
| 2006-04-03 | $10.47 | $12.04 | 65,667 | — | — |
| 2006-03-31 | $10.02 | $11.52 | 68,433 | — | — |
| 2006-03-30 | $9.69 | $11.14 | 105,267 | — | — |
| 2006-03-29 | $9.66 | $11.10 | 84,500 | — | — |
| 2006-03-28 | $9.00 | $10.35 | 25,833 | — | — |
| 2006-03-27 | $8.97 | $10.31 | 37,867 | — | — |
| 2006-03-24 | $9.12 | $10.48 | 26,900 | — | — |
| 2006-03-23 | $9.12 | $10.48 | 21,667 | — | — |
| 2006-03-22 | $9.30 | $10.69 | 17,133 | — | — |
| 2006-03-21 | $9.24 | $10.62 | 24,267 | — | — |
| 2006-03-20 | $9.09 | $10.45 | 12,433 | — | — |
| 2006-03-17 | $9.12 | $10.48 | 23,800 | — | — |
| 2006-03-16 | $8.91 | $10.24 | 61,267 | — | — |
| 2006-03-15 | $8.82 | $10.14 | 28,467 | — | — |
| 2006-03-14 | $8.94 | $10.28 | 28,800 | — | — |
| 2006-03-13 | $8.97 | $10.31 | 6,867 | — | — |
| 2006-03-10 | $9.03 | $10.38 | 27,067 | — | — |
| 2006-03-09 | $8.94 | $10.28 | 56,967 | — | — |
| 2006-03-08 | $9.00 | $10.35 | 14,400 | — | — |
| 2006-03-07 | $9.15 | $10.52 | 29,900 | — | — |
| 2006-03-06 | $9.06 | $10.41 | 19,233 | — | — |
| 2006-03-03 | $9.00 | $10.35 | 23,033 | — | — |
| 2006-03-02 | $9.12 | $10.48 | 41,467 | — | — |
| 2006-03-01 | $9.24 | $10.62 | 77,700 | — | — |
| 2006-02-28 | $9.21 | $10.59 | 35,133 | — | — |
| 2006-02-27 | $9.09 | $10.45 | 47,500 | — | — |
| 2006-02-24 | $8.88 | $10.21 | 53,033 | — | — |
| 2006-02-23 | $8.73 | $10.04 | 87,167 | — | — |
| 2006-02-22 | $9.24 | $10.62 | 109,867 | — | — |
| 2006-02-21 | $9.48 | $10.90 | 27,567 | — | — |
| 2006-02-17 | $9.48 | $10.90 | 22,900 | — | — |
| 2006-02-16 | $9.69 | $11.14 | 62,500 | — | — |
| 2006-02-15 | $9.51 | $10.93 | 23,333 | — | — |
| 2006-02-14 | $9.87 | $11.35 | 15,600 | — | — |
| 2006-02-13 | $9.51 | $10.93 | 28,600 | — | — |
| 2006-02-10 | $9.75 | $11.21 | 23,267 | — | — |
| 2006-02-09 | $9.78 | $11.24 | 139,767 | — | — |
| 2006-02-08 | $9.39 | $10.79 | 19,433 | — | — |
| 2006-02-07 | $9.39 | $10.79 | 72,667 | — | — |
| 2006-02-06 | $9.63 | $11.07 | 72,700 | — | — |
| 2006-02-03 | $8.94 | $10.28 | 85,000 | — | — |
| 2006-02-02 | $9.21 | $10.59 | 63,133 | — | — |
| 2006-02-01 | $9.21 | $10.59 | 52,833 | — | — |
| 2006-01-31 | $9.51 | $10.93 | 68,667 | — | — |
| 2006-01-30 | $9.45 | $10.86 | 56,100 | — | — |
| 2006-01-27 | $9.42 | $10.83 | 63,133 | — | — |
| 2006-01-26 | $9.60 | $11.04 | 115,500 | — | — |
| 2006-01-25 | $9.99 | $11.48 | 189,867 | — | — |
| 2006-01-24 | $9.21 | $10.59 | 88,900 | — | — |
| 2006-01-23 | $8.94 | $10.28 | 27,600 | — | — |
| 2006-01-20 | $8.88 | $10.21 | 31,700 | — | — |
| 2006-01-19 | $8.97 | $10.31 | 108,400 | — | — |
| 2006-01-18 | $8.94 | $10.28 | 63,800 | — | — |
| 2006-01-17 | $9.09 | $10.45 | 66,900 | — | — |
| 2006-01-13 | $8.88 | $10.21 | 26,033 | — | — |
| 2006-01-12 | $8.97 | $10.31 | 41,233 | — | — |
| 2006-01-11 | $9.30 | $10.69 | 78,867 | — | — |
| 2006-01-10 | $9.24 | $10.62 | 49,567 | — | — |
| 2006-01-09 | $9.24 | $10.62 | 150,267 | — | — |
| 2006-01-06 | $9.00 | $10.35 | 32,167 | — | — |
| 2006-01-05 | $9.00 | $10.35 | 41,167 | — | — |
| 2006-01-04 | $9.03 | $10.38 | 108,000 | — | — |
| 2006-01-03 | $9.15 | $10.52 | 86,133 | — | — |