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
- 1984-11-29 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 | $8.63 | $8.63 | 149,100 | — | — |
| 2006-12-28 | $8.80 | $8.80 | 122,200 | — | — |
| 2006-12-27 | $8.70 | $8.70 | 104,700 | — | — |
| 2006-12-26 | $8.59 | $8.59 | 196,900 | — | — |
| 2006-12-22 | $8.60 | $8.60 | 238,700 | — | — |
| 2006-12-21 | $8.55 | $8.55 | 187,300 | — | — |
| 2006-12-20 | $8.81 | $8.81 | 137,400 | — | — |
| 2006-12-19 | $8.95 | $8.95 | 205,000 | — | — |
| 2006-12-18 | $8.61 | $8.61 | 158,600 | — | — |
| 2006-12-15 | $8.59 | $8.59 | 463,800 | — | — |
| 2006-12-14 | $8.85 | $8.85 | 162,900 | — | — |
| 2006-12-13 | $8.88 | $8.88 | 110,100 | — | — |
| 2006-12-12 | $8.88 | $8.88 | 154,700 | — | — |
| 2006-12-11 | $8.99 | $8.99 | 415,600 | — | — |
| 2006-12-08 | $8.82 | $8.82 | 383,200 | — | — |
| 2006-12-07 | $9.04 | $9.04 | 516,500 | — | — |
| 2006-12-06 | $9.21 | $9.21 | 377,400 | — | — |
| 2006-12-05 | $9.61 | $9.61 | 321,300 | — | — |
| 2006-12-04 | $9.82 | $9.82 | 390,900 | — | — |
| 2006-12-01 | $9.92 | $9.92 | 522,600 | — | — |
| 2006-11-30 | $10.18 | $10.18 | 669,600 | — | — |
| 2006-11-29 | $9.45 | $9.45 | 265,900 | — | — |
| 2006-11-28 | $9.25 | $9.25 | 369,500 | — | — |
| 2006-11-27 | $9.01 | $9.01 | 536,900 | — | — |
| 2006-11-24 | $9.14 | $9.14 | 347,800 | — | — |
| 2006-11-22 | $8.76 | $8.76 | 401,500 | — | — |
| 2006-11-21 | $8.64 | $8.64 | 424,100 | — | — |
| 2006-11-20 | $8.30 | $8.30 | 244,300 | — | — |
| 2006-11-17 | $8.25 | $8.25 | 340,400 | — | — |
| 2006-11-16 | $8.25 | $8.25 | 343,800 | — | — |
| 2006-11-15 | $8.51 | $8.51 | 317,700 | — | — |
| 2006-11-14 | $8.39 | $8.39 | 285,700 | — | — |
| 2006-11-13 | $8.47 | $8.47 | 226,600 | — | — |
| 2006-11-10 | $8.43 | $8.43 | 338,500 | — | — |
| 2006-11-09 | $8.50 | $8.50 | 525,300 | — | — |
| 2006-11-08 | $7.80 | $7.80 | 974,800 | — | — |
| 2006-11-07 | $8.25 | $8.25 | 445,100 | — | — |
| 2006-11-06 | $8.55 | $8.55 | 444,100 | — | — |
| 2006-11-03 | $8.45 | $8.45 | 489,900 | — | — |
| 2006-11-02 | $8.53 | $8.53 | 429,400 | — | — |
| 2006-11-01 | $8.59 | $8.59 | 605,200 | — | — |
| 2006-10-31 | $8.56 | $8.56 | 1,387,100 | — | — |
| 2006-10-30 | $9.48 | $9.48 | 227,500 | — | — |
| 2006-10-27 | $9.52 | $9.52 | 243,800 | — | — |
| 2006-10-26 | $9.71 | $9.71 | 217,000 | — | — |
| 2006-10-25 | $9.59 | $9.59 | 290,400 | — | — |
| 2006-10-24 | $9.47 | $9.47 | 234,200 | — | — |
| 2006-10-23 | $9.34 | $9.34 | 213,800 | — | — |
| 2006-10-20 | $9.47 | $9.47 | 114,800 | — | — |
| 2006-10-19 | $9.66 | $9.66 | 244,000 | — | — |
| 2006-10-18 | $9.08 | $9.08 | 206,600 | — | — |
| 2006-10-17 | $9.37 | $9.37 | 201,300 | — | — |
| 2006-10-16 | $9.71 | $9.71 | 244,100 | — | — |
| 2006-10-13 | $9.51 | $9.51 | 229,600 | — | — |
| 2006-10-12 | $9.08 | $9.08 | 211,800 | — | — |
| 2006-10-11 | $8.75 | $8.75 | 248,800 | — | — |
| 2006-10-10 | $9.19 | $9.19 | 349,400 | — | — |
| 2006-10-09 | $9.00 | $9.00 | 215,200 | — | — |
| 2006-10-06 | $9.20 | $9.20 | 257,700 | — | — |
| 2006-10-05 | $9.55 | $9.55 | 413,800 | — | — |
| 2006-10-04 | $8.92 | $8.92 | 626,500 | — | — |
| 2006-10-03 | $8.66 | $8.66 | 564,200 | — | — |
| 2006-10-02 | $9.71 | $9.71 | 208,600 | — | — |
| 2006-09-29 | $10.12 | $10.12 | 249,000 | — | — |
| 2006-09-28 | $10.30 | $10.30 | 346,400 | — | — |
| 2006-09-27 | $10.31 | $10.31 | 363,100 | — | — |
| 2006-09-26 | $9.68 | $9.68 | 211,100 | — | — |
| 2006-09-25 | $9.33 | $9.33 | 274,700 | — | — |
| 2006-09-22 | $9.68 | $9.68 | 225,900 | — | — |
| 2006-09-21 | $9.29 | $9.29 | 228,500 | — | — |
| 2006-09-20 | $8.90 | $8.90 | 238,200 | — | — |
| 2006-09-19 | $9.20 | $9.20 | 296,900 | — | — |
| 2006-09-18 | $9.68 | $9.68 | 439,600 | — | — |
| 2006-09-15 | $9.13 | $9.13 | 592,400 | — | — |
| 2006-09-14 | $9.08 | $9.08 | 524,200 | — | — |
| 2006-09-13 | $10.08 | $10.08 | 330,300 | — | — |
| 2006-09-12 | $9.90 | $9.90 | 460,900 | — | — |
| 2006-09-11 | $10.15 | $10.15 | 959,300 | — | — |
| 2006-09-08 | $11.44 | $11.44 | 442,600 | — | — |
| 2006-09-07 | $12.19 | $12.19 | 454,000 | — | — |
| 2006-09-06 | $13.23 | $13.23 | 348,900 | — | — |
| 2006-09-05 | $13.20 | $13.20 | 422,500 | — | — |
| 2006-09-01 | $12.79 | $12.79 | 194,800 | — | — |
| 2006-08-31 | $12.84 | $12.84 | 213,700 | — | — |
| 2006-08-30 | $12.44 | $12.44 | 390,500 | — | — |
| 2006-08-29 | $12.23 | $12.23 | 268,600 | — | — |
| 2006-08-28 | $12.52 | $12.52 | 305,600 | — | — |
| 2006-08-25 | $12.68 | $12.68 | 282,300 | — | — |
| 2006-08-24 | $12.18 | $12.18 | 279,700 | — | — |
| 2006-08-23 | $12.44 | $12.44 | 417,400 | — | — |
| 2006-08-22 | $12.16 | $12.16 | 232,200 | — | — |
| 2006-08-21 | $11.71 | $11.71 | 251,300 | — | — |
| 2006-08-18 | $10.76 | $10.76 | 281,200 | — | — |
| 2006-08-17 | $10.80 | $10.80 | 291,200 | — | — |
| 2006-08-16 | $11.68 | $11.68 | 200,600 | — | — |
| 2006-08-15 | $11.45 | $11.45 | 121,900 | — | — |
| 2006-08-14 | $11.02 | $11.02 | 210,900 | — | — |
| 2006-08-11 | $11.33 | $11.33 | 242,200 | — | — |
| 2006-08-10 | $11.56 | $11.56 | 412,300 | — | — |
| 2006-08-09 | $11.80 | $11.80 | 592,700 | — | — |
| 2006-08-08 | $11.06 | $11.06 | 844,800 | — | — |
| 2006-08-07 | $10.45 | $10.45 | 230,100 | — | — |
| 2006-08-04 | $9.98 | $9.98 | 185,100 | — | — |
| 2006-08-03 | $10.16 | $10.16 | 196,700 | — | — |
| 2006-08-02 | $10.39 | $10.39 | 453,400 | — | — |
| 2006-08-01 | $9.99 | $9.99 | 143,800 | — | — |
| 2006-07-31 | $9.99 | $9.99 | 232,900 | — | — |
| 2006-07-28 | $9.73 | $9.73 | 199,400 | — | — |
| 2006-07-27 | $9.38 | $9.38 | 174,600 | — | — |
| 2006-07-26 | $9.34 | $9.34 | 155,300 | — | — |
| 2006-07-25 | $9.40 | $9.40 | 249,700 | — | — |
| 2006-07-24 | $9.23 | $9.23 | 236,900 | — | — |
| 2006-07-21 | $8.71 | $8.71 | 350,900 | — | — |
| 2006-07-20 | $8.79 | $8.79 | 256,300 | — | — |
| 2006-07-19 | $9.34 | $9.34 | 297,100 | — | — |
| 2006-07-18 | $8.95 | $8.95 | 363,000 | — | — |
| 2006-07-17 | $9.14 | $9.14 | 267,400 | — | — |
| 2006-07-14 | $9.59 | $9.59 | 385,200 | — | — |
| 2006-07-13 | $9.93 | $9.93 | 551,900 | — | — |
| 2006-07-12 | $10.50 | $10.50 | 578,800 | — | — |
| 2006-07-11 | $10.23 | $10.23 | 446,000 | — | — |
| 2006-07-10 | $9.29 | $9.29 | 151,000 | — | — |
| 2006-07-07 | $9.39 | $9.39 | 159,900 | — | — |
| 2006-07-06 | $9.46 | $9.46 | 209,100 | — | — |
| 2006-07-05 | $9.55 | $9.55 | 629,500 | — | — |
| 2006-07-03 | $9.47 | $9.47 | 154,900 | — | — |
| 2006-06-30 | $9.35 | $9.35 | 220,300 | — | — |
| 2006-06-29 | $9.03 | $9.03 | 165,300 | — | — |
| 2006-06-28 | $8.63 | $8.63 | 99,600 | — | — |
| 2006-06-27 | $8.46 | $8.46 | 189,900 | — | — |
| 2006-06-26 | $9.07 | $9.07 | 115,700 | — | — |
| 2006-06-23 | $8.90 | $8.90 | 216,900 | — | — |
| 2006-06-22 | $8.75 | $8.75 | 204,000 | — | — |
| 2006-06-21 | $8.57 | $8.57 | 138,900 | — | — |
| 2006-06-20 | $8.27 | $8.27 | 173,800 | — | — |
| 2006-06-19 | $7.99 | $7.99 | 145,100 | — | — |
| 2006-06-16 | $8.35 | $8.35 | 198,700 | — | — |
| 2006-06-15 | $8.00 | $8.00 | 170,300 | — | — |
| 2006-06-14 | $7.43 | $7.43 | 314,100 | — | — |
| 2006-06-13 | $7.18 | $7.18 | 607,200 | — | — |
| 2006-06-12 | $7.93 | $7.93 | 192,300 | — | — |
| 2006-06-09 | $8.33 | $8.33 | 145,800 | — | — |
| 2006-06-08 | $8.21 | $8.21 | 397,500 | — | — |
| 2006-06-07 | $8.55 | $8.55 | 155,300 | — | — |
| 2006-06-06 | $8.62 | $8.62 | 175,200 | — | — |
| 2006-06-05 | $8.88 | $8.88 | 261,300 | — | — |
| 2006-06-02 | $9.00 | $9.00 | 277,700 | — | — |
| 2006-06-01 | $8.77 | $8.77 | 365,000 | — | — |
| 2006-05-31 | $8.33 | $8.33 | 273,400 | — | — |
| 2006-05-30 | $8.67 | $8.67 | 392,800 | — | — |
| 2006-05-26 | $8.19 | $8.19 | 175,200 | — | — |
| 2006-05-25 | $7.93 | $7.93 | 117,900 | — | — |
| 2006-05-24 | $7.31 | $7.31 | 171,800 | — | — |
| 2006-05-23 | $7.60 | $7.60 | 217,400 | — | — |
| 2006-05-22 | $7.40 | $7.40 | 278,500 | — | — |
| 2006-05-19 | $7.48 | $7.48 | 426,600 | — | — |
| 2006-05-18 | $7.42 | $7.42 | 345,600 | — | — |
| 2006-05-17 | $7.64 | $7.64 | 287,900 | — | — |
| 2006-05-16 | $7.70 | $7.70 | 525,700 | — | — |
| 2006-05-15 | $7.89 | $7.89 | 587,400 | — | — |
| 2006-05-12 | $8.40 | $8.40 | 376,400 | — | — |
| 2006-05-11 | $8.98 | $8.98 | 288,700 | — | — |
| 2006-05-10 | $9.34 | $9.34 | 200,900 | — | — |
| 2006-05-09 | $9.35 | $9.35 | 259,800 | — | — |
| 2006-05-08 | $8.75 | $8.75 | 721,600 | — | — |
| 2006-05-05 | $9.10 | $9.10 | 235,700 | — | — |
| 2006-05-04 | $9.02 | $9.02 | 411,000 | — | — |
| 2006-05-03 | $9.35 | $9.35 | 483,900 | — | — |
| 2006-05-02 | $9.68 | $9.68 | 524,500 | — | — |
| 2006-05-01 | $9.56 | $9.56 | 423,800 | — | — |
| 2006-04-28 | $9.01 | $9.01 | 307,100 | — | — |
| 2006-04-27 | $8.56 | $8.56 | 303,300 | — | — |
| 2006-04-26 | $9.09 | $9.09 | 396,500 | — | — |
| 2006-04-25 | $8.47 | $8.47 | 308,100 | — | — |
| 2006-04-24 | $8.23 | $8.23 | 389,800 | — | — |
| 2006-04-21 | $7.98 | $7.98 | 418,900 | — | — |
| 2006-04-20 | $7.56 | $7.56 | 399,200 | — | — |
| 2006-04-19 | $8.08 | $8.08 | 464,500 | — | — |
| 2006-04-18 | $7.90 | $7.90 | 401,000 | — | — |
| 2006-04-17 | $7.67 | $7.67 | 367,200 | — | — |
| 2006-04-13 | $7.19 | $7.19 | 211,400 | — | — |
| 2006-04-12 | $7.25 | $7.25 | 438,200 | — | — |
| 2006-04-11 | $7.50 | $7.50 | 567,700 | — | — |
| 2006-04-10 | $7.72 | $7.72 | 284,300 | — | — |
| 2006-04-07 | $7.29 | $7.29 | 280,700 | — | — |
| 2006-04-06 | $7.32 | $7.32 | 550,600 | — | — |
| 2006-04-05 | $6.80 | $6.80 | 528,900 | — | — |
| 2006-04-04 | $6.70 | $6.70 | 604,400 | — | — |
| 2006-04-03 | $5.90 | $5.90 | 294,100 | — | — |
| 2006-03-31 | $5.80 | $5.80 | 148,200 | — | — |
| 2006-03-30 | $5.75 | $5.75 | 197,200 | — | — |
| 2006-03-29 | $5.45 | $5.45 | 96,400 | — | — |
| 2006-03-28 | $5.42 | $5.42 | 109,200 | — | — |
| 2006-03-27 | $5.45 | $5.45 | 250,500 | — | — |
| 2006-03-24 | $5.25 | $5.25 | 184,800 | — | — |
| 2006-03-23 | $5.16 | $5.16 | 151,100 | — | — |
| 2006-03-22 | $5.10 | $5.10 | 84,400 | — | — |
| 2006-03-21 | $5.03 | $5.03 | 96,100 | — | — |
| 2006-03-20 | $4.97 | $4.97 | 98,900 | — | — |
| 2006-03-17 | $5.11 | $5.11 | 172,800 | — | — |
| 2006-03-16 | $5.10 | $5.10 | 90,800 | — | — |
| 2006-03-15 | $5.12 | $5.12 | 160,100 | — | — |
| 2006-03-14 | $5.08 | $5.08 | 78,400 | — | — |
| 2006-03-13 | $5.04 | $5.04 | 137,800 | — | — |
| 2006-03-10 | $4.91 | $4.91 | 133,600 | — | — |
| 2006-03-09 | $4.64 | $4.64 | 86,900 | — | — |
| 2006-03-08 | $4.70 | $4.70 | 157,300 | — | — |
| 2006-03-07 | $4.77 | $4.77 | 172,100 | — | — |
| 2006-03-06 | $4.94 | $4.94 | 255,000 | — | — |
| 2006-03-03 | $5.05 | $5.05 | 119,600 | — | — |
| 2006-03-02 | $5.15 | $5.15 | 96,200 | — | — |
| 2006-03-01 | $5.10 | $5.10 | 83,600 | — | — |
| 2006-02-28 | $5.15 | $5.15 | 184,100 | — | — |
| 2006-02-27 | $5.06 | $5.06 | 290,200 | — | — |
| 2006-02-24 | $5.07 | $5.07 | 264,300 | — | — |
| 2006-02-23 | $4.75 | $4.75 | 37,600 | — | — |
| 2006-02-22 | $4.86 | $4.86 | 60,100 | — | — |
| 2006-02-21 | $4.82 | $4.82 | 155,600 | — | — |
| 2006-02-17 | $4.71 | $4.71 | 222,400 | — | — |
| 2006-02-16 | $4.69 | $4.69 | 414,300 | — | — |
| 2006-02-15 | $4.50 | $4.50 | 190,500 | — | — |
| 2006-02-14 | $4.79 | $4.79 | 129,400 | — | — |
| 2006-02-13 | $4.66 | $4.66 | 315,000 | — | — |
| 2006-02-10 | $4.87 | $4.87 | 116,500 | — | — |
| 2006-02-09 | $4.97 | $4.97 | 125,700 | — | — |
| 2006-02-08 | $4.75 | $4.75 | 307,700 | — | — |
| 2006-02-07 | $4.76 | $4.76 | 483,100 | — | — |
| 2006-02-06 | $5.34 | $5.34 | 144,400 | — | — |
| 2006-02-03 | $5.23 | $5.23 | 181,100 | — | — |
| 2006-02-02 | $5.41 | $5.41 | 146,200 | — | — |
| 2006-02-01 | $5.47 | $5.47 | 266,400 | — | — |
| 2006-01-31 | $5.55 | $5.55 | 830,200 | — | — |
| 2006-01-30 | $5.12 | $5.12 | 198,400 | — | — |
| 2006-01-27 | $5.13 | $5.13 | 163,900 | — | — |
| 2006-01-26 | $5.15 | $5.15 | 148,900 | — | — |
| 2006-01-25 | $4.96 | $4.96 | 142,200 | — | — |
| 2006-01-24 | $4.95 | $4.95 | 78,800 | — | — |
| 2006-01-23 | $5.00 | $5.00 | 155,300 | — | — |
| 2006-01-20 | $5.04 | $5.04 | 216,200 | — | — |
| 2006-01-19 | $5.04 | $5.04 | 144,300 | — | — |
| 2006-01-18 | $4.95 | $4.95 | 249,200 | — | — |
| 2006-01-17 | $5.09 | $5.09 | 279,000 | — | — |
| 2006-01-13 | $5.10 | $5.10 | 278,800 | — | — |
| 2006-01-12 | $5.05 | $5.05 | 87,500 | — | — |
| 2006-01-11 | $5.05 | $5.05 | 99,700 | — | — |
| 2006-01-10 | $5.04 | $5.04 | 135,700 | — | — |
| 2006-01-09 | $5.09 | $5.09 | 196,000 | — | — |
| 2006-01-06 | $5.14 | $5.14 | 150,400 | — | — |
| 2006-01-05 | $5.00 | $5.00 | 217,400 | — | — |
| 2006-01-04 | $5.19 | $5.19 | 219,600 | — | — |
| 2006-01-03 | $5.25 | $5.25 | 214,800 | — | — |