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
- 1994-11-04 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 | $8.70 | $8.81 | 584,000 | — | — |
| 2006-12-28 | $8.89 | $9.00 | 576,000 | — | — |
| 2006-12-27 | $8.91 | $9.02 | 617,000 | — | — |
| 2006-12-26 | $8.56 | $8.66 | 533,000 | — | — |
| 2006-12-22 | $8.45 | $8.55 | 634,000 | — | — |
| 2006-12-21 | $8.54 | $8.65 | 452,000 | — | — |
| 2006-12-20 | $8.59 | $8.70 | 571,000 | — | — |
| 2006-12-19 | $8.61 | $8.71 | 500,000 | — | — |
| 2006-12-18 | $8.73 | $8.84 | 393,000 | — | — |
| 2006-12-15 | $8.87 | $8.98 | 912,000 | — | — |
| 2006-12-14 | $8.82 | $8.93 | 860,000 | — | — |
| 2006-12-13 | $8.90 | $9.01 | 871,000 | — | — |
| 2006-12-12 | $8.67 | $8.77 | 914,000 | — | — |
| 2006-12-11 | $8.89 | $8.99 | 436,000 | — | — |
| 2006-12-08 | $8.75 | $8.86 | 748,000 | — | — |
| 2006-12-07 | $8.88 | $8.99 | 1,363,000 | — | — |
| 2006-12-06 | $8.84 | $8.95 | 791,000 | — | — |
| 2006-12-05 | $8.95 | $9.06 | 741,000 | — | — |
| 2006-12-04 | $8.65 | $8.75 | 1,041,000 | — | — |
| 2006-12-01 | $8.67 | $8.77 | 883,000 | — | — |
| 2006-11-30 | $8.67 | $8.77 | 748,000 | — | — |
| 2006-11-29 | $8.77 | $8.88 | 779,000 | — | — |
| 2006-11-28 | $8.73 | $8.84 | 829,000 | — | — |
| 2006-11-27 | $8.72 | $8.82 | 1,288,000 | — | — |
| 2006-11-24 | $8.97 | $9.08 | 483,000 | — | — |
| 2006-11-22 | $9.04 | $9.15 | 1,091,000 | — | — |
| 2006-11-21 | $9.08 | $9.19 | 559,000 | — | — |
| 2006-11-20 | $9.16 | $9.27 | 1,027,000 | — | — |
| 2006-11-17 | $9.30 | $9.42 | 1,094,000 | — | — |
| 2006-11-16 | $9.45 | $9.56 | 488,000 | — | — |
| 2006-11-15 | $9.37 | $9.49 | 926,000 | — | — |
| 2006-11-14 | $9.09 | $9.20 | 894,000 | — | — |
| 2006-11-13 | $8.96 | $9.07 | 1,462,000 | — | — |
| 2006-11-10 | $9.03 | $9.14 | 1,613,000 | — | — |
| 2006-11-09 | $8.51 | $8.61 | 2,727,000 | — | — |
| 2006-11-08 | $8.67 | $8.78 | 2,622,000 | — | — |
| 2006-11-07 | $9.04 | $9.15 | 984,000 | — | — |
| 2006-11-06 | $9.13 | $9.24 | 1,787,000 | — | — |
| 2006-11-03 | $8.71 | $8.81 | 1,426,000 | — | — |
| 2006-11-02 | $8.66 | $8.76 | 1,553,000 | — | — |
| 2006-11-01 | $8.85 | $8.96 | 806,000 | — | — |
| 2006-10-31 | $9.17 | $9.28 | 843,000 | — | — |
| 2006-10-30 | $9.55 | $9.66 | 1,060,000 | — | — |
| 2006-10-27 | $9.43 | $9.55 | 1,005,000 | — | — |
| 2006-10-26 | $9.03 | $9.14 | 672,000 | — | — |
| 2006-10-25 | $9.14 | $9.25 | 853,000 | — | — |
| 2006-10-24 | $8.67 | $8.78 | 454,000 | — | — |
| 2006-10-23 | $8.50 | $8.61 | 574,000 | — | — |
| 2006-10-20 | $8.63 | $8.74 | 429,000 | — | — |
| 2006-10-19 | $8.74 | $8.85 | 442,000 | — | — |
| 2006-10-18 | $8.56 | $8.66 | 583,000 | — | — |
| 2006-10-17 | $8.57 | $8.68 | 363,000 | — | — |
| 2006-10-16 | $8.61 | $8.71 | 569,000 | — | — |
| 2006-10-13 | $8.55 | $8.66 | 710,000 | — | — |
| 2006-10-12 | $8.29 | $8.39 | 548,000 | — | — |
| 2006-10-11 | $8.16 | $8.26 | 960,000 | — | — |
| 2006-10-10 | $8.27 | $8.37 | 1,114,000 | — | — |
| 2006-10-09 | $8.06 | $8.16 | 614,000 | — | — |
| 2006-10-06 | $8.01 | $8.11 | 846,000 | — | — |
| 2006-10-05 | $7.96 | $8.06 | 984,000 | — | — |
| 2006-10-04 | $7.77 | $7.86 | 515,000 | — | — |
| 2006-10-03 | $7.52 | $7.61 | 925,000 | — | — |
| 2006-10-02 | $7.35 | $7.44 | 804,000 | — | — |
| 2006-09-29 | $7.42 | $7.51 | 999,000 | — | — |
| 2006-09-28 | $7.61 | $7.71 | 868,000 | — | — |
| 2006-09-27 | $7.59 | $7.69 | 828,000 | — | — |
| 2006-09-26 | $7.54 | $7.63 | 1,264,000 | — | — |
| 2006-09-25 | $7.43 | $7.52 | 677,000 | — | — |
| 2006-09-22 | $7.36 | $7.45 | 1,209,000 | — | — |
| 2006-09-21 | $7.60 | $7.69 | 1,624,000 | — | — |
| 2006-09-20 | $7.61 | $7.70 | 2,917,000 | — | — |
| 2006-09-19 | $7.08 | $7.16 | 3,207,000 | — | — |
| 2006-09-18 | $7.22 | $7.31 | 824,000 | — | — |
| 2006-09-15 | $7.29 | $7.38 | 1,652,000 | — | — |
| 2006-09-14 | $7.35 | $7.44 | 1,387,000 | — | — |
| 2006-09-13 | $7.50 | $7.59 | 1,136,000 | — | — |
| 2006-09-12 | $7.31 | $7.40 | 1,363,000 | — | — |
| 2006-09-11 | $6.71 | $6.80 | 1,006,000 | — | — |
| 2006-09-08 | $6.76 | $6.84 | 702,000 | — | — |
| 2006-09-07 | $6.84 | $6.92 | 1,117,000 | — | — |
| 2006-09-06 | $6.90 | $6.98 | 1,099,000 | — | — |
| 2006-09-05 | $7.00 | $7.08 | 1,147,000 | — | — |
| 2006-09-01 | $7.24 | $7.32 | 571,000 | — | — |
| 2006-08-31 | $7.09 | $7.17 | 776,000 | — | — |
| 2006-08-30 | $7.06 | $7.14 | 1,074,000 | — | — |
| 2006-08-29 | $7.03 | $7.12 | 1,322,000 | — | — |
| 2006-08-28 | $6.95 | $7.04 | 854,000 | — | — |
| 2006-08-25 | $6.82 | $6.90 | 1,040,000 | — | — |
| 2006-08-24 | $6.77 | $6.85 | 1,259,000 | — | — |
| 2006-08-23 | $6.77 | $6.85 | 1,881,000 | — | — |
| 2006-08-22 | $7.00 | $7.09 | 1,265,000 | — | — |
| 2006-08-21 | $7.26 | $7.35 | 1,132,000 | — | — |
| 2006-08-18 | $7.24 | $7.33 | 1,247,000 | — | — |
| 2006-08-17 | $7.23 | $7.31 | 1,487,000 | — | — |
| 2006-08-16 | $7.31 | $7.40 | 2,103,000 | — | — |
| 2006-08-15 | $7.60 | $7.69 | 5,956,000 | — | — |
| 2006-08-14 | $6.72 | $6.80 | 3,470,000 | — | — |
| 2006-08-11 | $6.92 | $7.01 | 3,316,000 | — | — |
| 2006-08-10 | $7.43 | $7.52 | 5,023,000 | — | — |
| 2006-08-09 | $8.33 | $8.43 | 14,854,000 | — | — |
| 2006-08-08 | $8.81 | $8.92 | 555,000 | — | — |
| 2006-08-07 | $8.72 | $8.83 | 440,000 | — | — |
| 2006-08-04 | $8.98 | $9.09 | 353,000 | — | — |
| 2006-08-03 | $9.08 | $9.19 | 323,000 | — | — |
| 2006-08-02 | $8.91 | $9.02 | 467,000 | — | — |
| 2006-08-01 | $8.71 | $8.81 | 325,000 | — | — |
| 2006-07-31 | $8.82 | $8.93 | 514,000 | — | — |
| 2006-07-28 | $9.07 | $9.18 | 446,000 | — | — |
| 2006-07-27 | $8.53 | $8.64 | 767,000 | — | — |
| 2006-07-26 | $8.78 | $8.88 | 698,000 | — | — |
| 2006-07-25 | $8.93 | $9.04 | 1,120,000 | — | — |
| 2006-07-24 | $8.96 | $9.07 | 970,000 | — | — |
| 2006-07-21 | $8.93 | $9.04 | 698,000 | — | — |
| 2006-07-20 | $9.09 | $9.20 | 634,000 | — | — |
| 2006-07-19 | $9.55 | $9.67 | 895,000 | — | — |
| 2006-07-18 | $9.40 | $9.51 | 589,000 | — | — |
| 2006-07-17 | $9.23 | $9.34 | 874,000 | — | — |
| 2006-07-14 | $9.53 | $9.65 | 746,000 | — | — |
| 2006-07-13 | $9.48 | $9.60 | 826,000 | — | — |
| 2006-07-12 | $10.13 | $10.25 | 1,064,000 | — | — |
| 2006-07-11 | $10.26 | $10.39 | 1,042,000 | — | — |
| 2006-07-10 | $10.32 | $10.45 | 802,000 | — | — |
| 2006-07-07 | $10.37 | $10.49 | 1,280,000 | — | — |
| 2006-07-06 | $10.27 | $10.40 | 379,000 | — | — |
| 2006-07-05 | $10.11 | $10.23 | 734,000 | — | — |
| 2006-07-03 | $10.42 | $10.55 | 335,000 | — | — |
| 2006-06-30 | $10.07 | $10.19 | 2,508,000 | — | — |
| 2006-06-29 | $9.74 | $9.86 | 1,195,000 | — | — |
| 2006-06-28 | $9.04 | $9.15 | 699,000 | — | — |
| 2006-06-27 | $9.14 | $9.25 | 859,000 | — | — |
| 2006-06-26 | $9.14 | $9.25 | 856,000 | — | — |
| 2006-06-23 | $8.97 | $9.08 | 706,000 | — | — |
| 2006-06-22 | $8.93 | $9.04 | 821,000 | — | — |
| 2006-06-21 | $8.81 | $8.91 | 932,000 | — | — |
| 2006-06-20 | $8.91 | $9.02 | 1,134,000 | — | — |
| 2006-06-19 | $9.10 | $9.21 | 928,000 | — | — |
| 2006-06-16 | $9.29 | $9.40 | 2,269,000 | — | — |
| 2006-06-15 | $9.31 | $9.42 | 1,117,000 | — | — |
| 2006-06-14 | $8.68 | $8.79 | 1,748,000 | — | — |
| 2006-06-13 | $8.34 | $8.44 | 2,041,000 | — | — |
| 2006-06-12 | $8.14 | $8.24 | 832,000 | — | — |
| 2006-06-09 | $8.38 | $8.48 | 849,000 | — | — |
| 2006-06-08 | $8.47 | $8.57 | 853,000 | — | — |
| 2006-06-07 | $8.52 | $8.63 | 483,000 | — | — |
| 2006-06-06 | $8.64 | $8.75 | 1,152,000 | — | — |
| 2006-06-05 | $8.83 | $8.94 | 477,000 | — | — |
| 2006-06-02 | $9.32 | $9.43 | 466,000 | — | — |
| 2006-06-01 | $9.34 | $9.46 | 580,000 | — | — |
| 2006-05-31 | $8.84 | $8.95 | 1,010,000 | — | — |
| 2006-05-30 | $8.44 | $8.54 | 639,000 | — | — |
| 2006-05-26 | $8.76 | $8.86 | 405,000 | — | — |
| 2006-05-25 | $8.82 | $8.93 | 984,000 | — | — |
| 2006-05-24 | $8.39 | $8.49 | 1,591,000 | — | — |
| 2006-05-23 | $8.24 | $8.34 | 1,012,000 | — | — |
| 2006-05-22 | $8.66 | $8.77 | 843,000 | — | — |
| 2006-05-19 | $9.17 | $9.28 | 515,000 | — | — |
| 2006-05-18 | $9.23 | $9.35 | 510,000 | — | — |
| 2006-05-17 | $9.13 | $9.25 | 921,000 | — | — |
| 2006-05-16 | $9.46 | $9.58 | 1,063,000 | — | — |
| 2006-05-15 | $9.52 | $9.64 | 561,000 | — | — |
| 2006-05-12 | $9.66 | $9.78 | 534,000 | — | — |
| 2006-05-11 | $9.55 | $9.67 | 662,000 | — | — |
| 2006-05-10 | $10.06 | $10.18 | 357,000 | — | — |
| 2006-05-09 | $10.24 | $10.37 | 394,000 | — | — |
| 2006-05-08 | $10.29 | $10.41 | 473,000 | — | — |
| 2006-05-05 | $10.52 | $10.64 | 517,000 | — | — |
| 2006-05-04 | $10.12 | $10.24 | 476,000 | — | — |
| 2006-05-03 | $10.08 | $10.20 | 514,000 | — | — |
| 2006-05-02 | $10.17 | $10.30 | 251,000 | — | — |
| 2006-05-01 | $10.00 | $10.12 | 356,000 | — | — |
| 2006-04-28 | $10.44 | $10.57 | 674,000 | — | — |
| 2006-04-27 | $10.15 | $10.27 | 533,000 | — | — |
| 2006-04-26 | $10.04 | $10.16 | 466,000 | — | — |
| 2006-04-25 | $10.12 | $10.24 | 364,000 | — | — |
| 2006-04-24 | $10.18 | $10.31 | 311,000 | — | — |
| 2006-04-21 | $10.53 | $10.66 | 365,000 | — | — |
| 2006-04-20 | $10.50 | $10.63 | 177,000 | — | — |
| 2006-04-19 | $10.43 | $10.56 | 240,000 | — | — |
| 2006-04-18 | $10.26 | $10.38 | 452,000 | — | — |
| 2006-04-17 | $9.74 | $9.86 | 287,000 | — | — |
| 2006-04-13 | $9.84 | $9.96 | 203,000 | — | — |
| 2006-04-12 | $9.77 | $9.89 | 187,000 | — | — |
| 2006-04-11 | $9.81 | $9.93 | 413,000 | — | — |
| 2006-04-10 | $9.75 | $9.87 | 293,000 | — | — |
| 2006-04-07 | $9.77 | $9.89 | 312,000 | — | — |
| 2006-04-06 | $9.95 | $10.08 | 335,000 | — | — |
| 2006-04-05 | $9.97 | $10.09 | 321,000 | — | — |
| 2006-04-04 | $9.93 | $10.05 | 258,000 | — | — |
| 2006-04-03 | $9.86 | $9.98 | 392,000 | — | — |
| 2006-03-31 | $9.90 | $10.02 | 246,000 | — | — |
| 2006-03-30 | $9.86 | $9.98 | 261,000 | — | — |
| 2006-03-29 | $9.93 | $10.05 | 418,000 | — | — |
| 2006-03-28 | $9.64 | $9.76 | 281,000 | — | — |
| 2006-03-27 | $9.60 | $9.72 | 365,000 | — | — |
| 2006-03-24 | $9.79 | $9.91 | 511,000 | — | — |
| 2006-03-23 | $9.99 | $10.11 | 427,000 | — | — |
| 2006-03-22 | $10.09 | $10.21 | 537,000 | — | — |
| 2006-03-21 | $9.75 | $9.87 | 659,000 | — | — |
| 2006-03-20 | $9.93 | $10.06 | 214,000 | — | — |
| 2006-03-17 | $9.93 | $10.05 | 1,039,000 | — | — |
| 2006-03-16 | $9.95 | $10.07 | 348,000 | — | — |
| 2006-03-15 | $9.77 | $9.89 | 360,000 | — | — |
| 2006-03-14 | $9.82 | $9.94 | 802,000 | — | — |
| 2006-03-13 | $9.53 | $9.65 | 938,000 | — | — |
| 2006-03-10 | $9.67 | $9.79 | 516,000 | — | — |
| 2006-03-09 | $9.38 | $9.50 | 912,000 | — | — |
| 2006-03-08 | $9.50 | $9.62 | 1,467,000 | — | — |
| 2006-03-07 | $8.99 | $9.10 | 750,000 | — | — |
| 2006-03-06 | $8.93 | $9.03 | 562,000 | — | — |
| 2006-03-03 | $9.00 | $9.11 | 387,000 | — | — |
| 2006-03-02 | $9.05 | $9.16 | 381,000 | — | — |
| 2006-03-01 | $9.11 | $9.22 | 529,000 | — | — |
| 2006-02-28 | $8.88 | $8.99 | 631,000 | — | — |
| 2006-02-27 | $9.28 | $9.39 | 376,000 | — | — |
| 2006-02-24 | $9.20 | $9.31 | 345,000 | — | — |
| 2006-02-23 | $9.25 | $9.36 | 400,000 | — | — |
| 2006-02-22 | $9.26 | $9.37 | 371,000 | — | — |
| 2006-02-21 | $9.31 | $9.42 | 801,000 | — | — |
| 2006-02-17 | $9.34 | $9.46 | 676,000 | — | — |
| 2006-02-16 | $9.20 | $9.32 | 809,000 | — | — |
| 2006-02-15 | $9.38 | $9.49 | 1,242,000 | — | — |
| 2006-02-14 | $9.19 | $9.30 | 1,108,000 | — | — |
| 2006-02-13 | $8.77 | $8.88 | 712,000 | — | — |
| 2006-02-10 | $8.86 | $8.97 | 938,000 | — | — |
| 2006-02-09 | $8.86 | $8.97 | 2,378,000 | — | — |
| 2006-02-08 | $7.85 | $7.95 | 821,000 | — | — |
| 2006-02-07 | $7.99 | $8.09 | 560,000 | — | — |
| 2006-02-06 | $7.97 | $8.06 | 848,000 | — | — |
| 2006-02-03 | $8.00 | $8.10 | 255,000 | — | — |
| 2006-02-02 | $8.01 | $8.11 | 741,000 | — | — |
| 2006-02-01 | $8.10 | $8.20 | 516,000 | — | — |
| 2006-01-31 | $8.10 | $8.20 | 988,000 | — | — |
| 2006-01-30 | $7.84 | $7.93 | 791,000 | — | — |
| 2006-01-27 | $7.90 | $7.99 | 783,000 | — | — |
| 2006-01-26 | $7.77 | $7.87 | 1,126,000 | — | — |
| 2006-01-25 | $7.47 | $7.56 | 688,000 | — | — |
| 2006-01-24 | $7.42 | $7.51 | 756,000 | — | — |
| 2006-01-23 | $7.22 | $7.31 | 934,000 | — | — |
| 2006-01-20 | $7.16 | $7.25 | 731,000 | — | — |
| 2006-01-19 | $7.14 | $7.23 | 575,000 | — | — |
| 2006-01-18 | $6.99 | $7.07 | 2,064,000 | — | — |
| 2006-01-17 | $6.78 | $6.86 | 1,712,000 | — | — |
| 2006-01-13 | $6.97 | $7.06 | 326,000 | — | — |
| 2006-01-12 | $7.04 | $7.13 | 315,000 | — | — |
| 2006-01-11 | $7.11 | $7.20 | 691,000 | — | — |
| 2006-01-10 | $7.20 | $7.28 | 966,000 | — | — |
| 2006-01-09 | $7.28 | $7.37 | 604,000 | — | — |
| 2006-01-06 | $7.30 | $7.38 | 620,000 | — | — |
| 2006-01-05 | $7.28 | $7.37 | 372,000 | — | — |
| 2006-01-04 | $7.38 | $7.47 | 752,000 | — | — |
| 2006-01-03 | $7.46 | $7.56 | 511,000 | — | — |