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
- 1984-02-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $8.51 | $8.51 | 602,100 |
| 2006-12-28 | $8.37 | $8.37 | 223,300 |
| 2006-12-27 | $8.32 | $8.32 | 250,800 |
| 2006-12-26 | $8.25 | $8.25 | 230,200 |
| 2006-12-22 | $8.17 | $8.17 | 402,600 |
| 2006-12-21 | $8.05 | $8.05 | 633,500 |
| 2006-12-20 | $7.92 | $7.92 | 257,600 |
| 2006-12-19 | $7.94 | $7.94 | 610,700 |
| 2006-12-18 | $8.05 | $8.05 | 254,700 |
| 2006-12-15 | $8.11 | $8.11 | 603,500 |
| 2006-12-14 | $8.10 | $8.10 | 813,100 |
| 2006-12-13 | $8.17 | $8.17 | 593,900 |
| 2006-12-12 | $8.13 | $8.13 | 1,219,200 |
| 2006-12-11 | $8.22 | $8.22 | 645,500 |
| 2006-12-08 | $8.28 | $8.28 | 624,800 |
| 2006-12-07 | $8.30 | $8.30 | 395,000 |
| 2006-12-06 | $8.38 | $8.38 | 198,100 |
| 2006-12-05 | $8.31 | $8.31 | 969,400 |
| 2006-12-04 | $8.40 | $8.40 | 415,800 |
| 2006-12-01 | $8.31 | $8.31 | 360,200 |
| 2006-11-30 | $8.33 | $8.33 | 569,400 |
| 2006-11-29 | $8.32 | $8.32 | 500,700 |
| 2006-11-28 | $8.30 | $8.30 | 913,000 |
| 2006-11-27 | $8.30 | $8.30 | 1,765,800 |
| 2006-11-24 | $8.39 | $8.39 | 189,500 |
| 2006-11-22 | $8.39 | $8.39 | 244,800 |
| 2006-11-21 | $8.41 | $8.41 | 1,267,600 |
| 2006-11-20 | $8.34 | $8.34 | 652,100 |
| 2006-11-17 | $8.35 | $8.35 | 498,800 |
| 2006-11-16 | $8.29 | $8.29 | 802,100 |
| 2006-11-15 | $8.28 | $8.28 | 399,900 |
| 2006-11-14 | $8.17 | $8.17 | 470,200 |
| 2006-11-13 | $8.03 | $8.03 | 596,700 |
| 2006-11-10 | $7.92 | $7.92 | 1,045,300 |
| 2006-11-09 | $8.04 | $8.04 | 792,800 |
| 2006-11-08 | $8.21 | $8.21 | 436,700 |
| 2006-11-07 | $8.13 | $8.13 | 1,296,300 |
| 2006-11-06 | $8.11 | $8.11 | 645,000 |
| 2006-11-03 | $8.18 | $8.18 | 716,400 |
| 2006-11-02 | $8.41 | $8.41 | 1,917,600 |
| 2006-11-01 | $8.45 | $8.45 | 917,000 |
| 2006-10-31 | $8.56 | $8.56 | 808,000 |
| 2006-10-30 | $8.61 | $8.61 | 269,100 |
| 2006-10-27 | $8.57 | $8.57 | 411,900 |
| 2006-10-26 | $8.56 | $8.56 | 398,400 |
| 2006-10-25 | $8.40 | $8.40 | 511,700 |
| 2006-10-24 | $8.41 | $8.41 | 1,465,800 |
| 2006-10-23 | $8.46 | $8.46 | 787,400 |
| 2006-10-20 | $8.41 | $8.41 | 994,300 |
| 2006-10-19 | $8.32 | $8.32 | 351,800 |
| 2006-10-18 | $8.34 | $8.34 | 765,700 |
| 2006-10-17 | $8.27 | $8.27 | 668,300 |
| 2006-10-16 | $8.32 | $8.32 | 258,800 |
| 2006-10-13 | $8.31 | $8.31 | 370,800 |
| 2006-10-12 | $8.30 | $8.30 | 301,600 |
| 2006-10-11 | $8.18 | $8.18 | 600,900 |
| 2006-10-10 | $8.19 | $8.19 | 373,200 |
| 2006-10-09 | $8.23 | $8.23 | 495,500 |
| 2006-10-06 | $8.32 | $8.32 | 391,600 |
| 2006-10-05 | $8.44 | $8.44 | 302,200 |
| 2006-10-04 | $8.35 | $8.35 | 280,800 |
| 2006-10-03 | $8.22 | $8.22 | 596,700 |
| 2006-10-02 | $8.16 | $8.16 | 292,300 |
| 2006-09-29 | $8.25 | $8.25 | 595,900 |
| 2006-09-28 | $8.28 | $8.28 | 431,700 |
| 2006-09-27 | $8.25 | $8.25 | 239,400 |
| 2006-09-26 | $8.18 | $8.18 | 1,010,100 |
| 2006-09-25 | $8.22 | $8.22 | 229,000 |
| 2006-09-22 | $8.22 | $8.22 | 405,000 |
| 2006-09-21 | $8.20 | $8.20 | 888,300 |
| 2006-09-20 | $8.35 | $8.35 | 254,300 |
| 2006-09-19 | $8.41 | $8.41 | 765,000 |
| 2006-09-18 | $8.29 | $8.29 | 236,000 |
| 2006-09-15 | $8.26 | $8.26 | 644,100 |
| 2006-09-14 | $8.42 | $8.42 | 375,800 |
| 2006-09-13 | $8.41 | $8.41 | 1,080,000 |
| 2006-09-12 | $8.40 | $8.40 | 351,500 |
| 2006-09-11 | $8.36 | $8.36 | 511,800 |
| 2006-09-08 | $8.16 | $8.16 | 240,800 |
| 2006-09-07 | $8.16 | $8.16 | 630,500 |
| 2006-09-06 | $8.13 | $8.13 | 716,300 |
| 2006-09-05 | $8.21 | $8.21 | 527,900 |
| 2006-09-01 | $8.26 | $8.26 | 186,400 |
| 2006-08-31 | $8.18 | $8.18 | 284,000 |
| 2006-08-30 | $8.22 | $8.22 | 406,500 |
| 2006-08-29 | $8.21 | $8.21 | 579,900 |
| 2006-08-28 | $8.01 | $8.01 | 568,900 |
| 2006-08-25 | $7.81 | $7.81 | 226,100 |
| 2006-08-24 | $7.73 | $7.73 | 453,400 |
| 2006-08-23 | $7.74 | $7.74 | 637,600 |
| 2006-08-22 | $7.72 | $7.72 | 409,700 |
| 2006-08-21 | $7.78 | $7.78 | 434,900 |
| 2006-08-18 | $7.86 | $7.86 | 512,600 |
| 2006-08-17 | $7.85 | $7.85 | 307,100 |
| 2006-08-16 | $7.83 | $7.83 | 258,300 |
| 2006-08-15 | $7.74 | $7.74 | 468,200 |
| 2006-08-14 | $7.57 | $7.57 | 673,000 |
| 2006-08-11 | $7.58 | $7.58 | 319,000 |
| 2006-08-10 | $7.73 | $7.73 | 594,300 |
| 2006-08-09 | $7.70 | $7.70 | 969,300 |
| 2006-08-08 | $7.73 | $7.73 | 704,900 |
| 2006-08-07 | $7.86 | $7.86 | 554,500 |
| 2006-08-04 | $7.96 | $7.96 | 686,300 |
| 2006-08-03 | $8.08 | $8.08 | 1,107,600 |
| 2006-08-02 | $7.99 | $7.99 | 497,600 |
| 2006-08-01 | $8.05 | $8.05 | 1,835,000 |
| 2006-07-31 | $8.01 | $8.01 | 1,157,800 |
| 2006-07-28 | $8.10 | $8.10 | 513,300 |
| 2006-07-27 | $8.01 | $8.01 | 854,400 |
| 2006-07-26 | $8.00 | $8.00 | 1,342,700 |
| 2006-07-25 | $7.98 | $7.98 | 3,115,500 |
| 2006-07-24 | $7.70 | $7.70 | 1,086,600 |
| 2006-07-21 | $7.58 | $7.58 | 637,600 |
| 2006-07-20 | $7.75 | $7.75 | 1,518,500 |
| 2006-07-19 | $7.63 | $7.63 | 1,463,600 |
| 2006-07-18 | $7.56 | $7.56 | 972,600 |
| 2006-07-17 | $7.40 | $7.40 | 629,300 |
| 2006-07-14 | $7.39 | $7.39 | 526,100 |
| 2006-07-13 | $7.32 | $7.32 | 1,930,000 |
| 2006-07-12 | $7.57 | $7.57 | 2,677,400 |
| 2006-07-11 | $7.61 | $7.61 | 656,500 |
| 2006-07-10 | $7.55 | $7.55 | 957,800 |
| 2006-07-07 | $7.65 | $7.65 | 1,224,900 |
| 2006-07-06 | $7.64 | $7.64 | 1,113,300 |
| 2006-07-05 | $7.54 | $7.54 | 1,152,100 |
| 2006-07-03 | $7.54 | $7.54 | 230,000 |
| 2006-06-30 | $7.54 | $7.54 | 1,410,600 |
| 2006-06-29 | $7.48 | $7.48 | 1,322,400 |
| 2006-06-28 | $7.35 | $7.35 | 912,000 |
| 2006-06-27 | $7.39 | $7.39 | 1,296,500 |
| 2006-06-26 | $7.40 | $7.40 | 675,400 |
| 2006-06-23 | $7.27 | $7.27 | 544,300 |
| 2006-06-22 | $7.32 | $7.32 | 1,007,700 |
| 2006-06-21 | $7.31 | $7.31 | 476,200 |
| 2006-06-20 | $7.26 | $7.26 | 417,400 |
| 2006-06-19 | $7.26 | $7.26 | 673,700 |
| 2006-06-16 | $7.51 | $7.51 | 1,328,000 |
| 2006-06-15 | $7.52 | $7.52 | 1,696,400 |
| 2006-06-14 | $7.48 | $7.48 | 1,504,100 |
| 2006-06-13 | $7.50 | $7.50 | 641,300 |
| 2006-06-12 | $7.52 | $7.52 | 633,600 |
| 2006-06-09 | $7.56 | $7.56 | 600,600 |
| 2006-06-08 | $7.61 | $7.61 | 1,040,600 |
| 2006-06-07 | $7.58 | $7.58 | 1,442,500 |
| 2006-06-06 | $7.59 | $7.59 | 883,900 |
| 2006-06-05 | $7.49 | $7.49 | 1,610,600 |
| 2006-06-02 | $7.57 | $7.57 | 725,800 |
| 2006-06-01 | $7.54 | $7.54 | 1,019,600 |
| 2006-05-31 | $7.45 | $7.45 | 1,101,100 |
| 2006-05-30 | $7.40 | $7.40 | 828,500 |
| 2006-05-26 | $7.40 | $7.40 | 1,225,000 |
| 2006-05-25 | $7.35 | $7.35 | 716,300 |
| 2006-05-24 | $7.25 | $7.25 | 1,117,800 |
| 2006-05-23 | $7.15 | $7.15 | 907,600 |
| 2006-05-22 | $7.26 | $7.26 | 1,237,500 |
| 2006-05-19 | $7.37 | $7.37 | 2,536,200 |
| 2006-05-18 | $7.40 | $7.40 | 3,974,200 |
| 2006-05-17 | $7.64 | $7.64 | 3,153,500 |
| 2006-05-16 | $7.99 | $7.99 | 1,899,200 |
| 2006-05-15 | $8.52 | $8.52 | 524,100 |
| 2006-05-12 | $8.35 | $8.35 | 301,900 |
| 2006-05-11 | $8.56 | $8.56 | 691,400 |
| 2006-05-10 | $8.76 | $8.76 | 356,900 |
| 2006-05-09 | $8.85 | $8.85 | 389,000 |
| 2006-05-08 | $8.90 | $8.90 | 442,500 |
| 2006-05-05 | $8.92 | $8.92 | 838,900 |
| 2006-05-04 | $8.84 | $8.84 | 811,200 |
| 2006-05-03 | $9.10 | $9.10 | 2,007,800 |
| 2006-05-02 | $8.08 | $8.08 | 404,100 |
| 2006-05-01 | $8.22 | $8.22 | 368,800 |
| 2006-04-28 | $8.50 | $8.50 | 328,800 |
| 2006-04-27 | $8.46 | $8.46 | 246,700 |
| 2006-04-26 | $8.21 | $8.21 | 173,300 |
| 2006-04-25 | $8.25 | $8.25 | 249,200 |
| 2006-04-24 | $8.32 | $8.32 | 384,400 |
| 2006-04-21 | $8.36 | $8.36 | 223,900 |
| 2006-04-20 | $8.39 | $8.39 | 189,800 |
| 2006-04-19 | $8.38 | $8.38 | 253,300 |
| 2006-04-18 | $8.30 | $8.30 | 234,000 |
| 2006-04-17 | $8.04 | $8.04 | 322,900 |
| 2006-04-13 | $8.00 | $8.00 | 305,600 |
| 2006-04-12 | $7.98 | $7.98 | 245,400 |
| 2006-04-11 | $7.87 | $7.87 | 446,600 |
| 2006-04-10 | $8.06 | $8.06 | 497,400 |
| 2006-04-07 | $8.11 | $8.11 | 316,000 |
| 2006-04-06 | $8.24 | $8.24 | 405,700 |
| 2006-04-05 | $8.43 | $8.43 | 1,013,800 |
| 2006-04-04 | $8.51 | $8.51 | 986,600 |
| 2006-04-03 | $8.04 | $8.04 | 356,700 |
| 2006-03-31 | $8.10 | $8.10 | 483,600 |
| 2006-03-30 | $8.07 | $8.07 | 505,200 |
| 2006-03-29 | $7.56 | $7.56 | 293,800 |
| 2006-03-28 | $7.43 | $7.43 | 158,800 |
| 2006-03-27 | $7.50 | $7.50 | 366,800 |
| 2006-03-24 | $7.48 | $7.48 | 169,600 |
| 2006-03-23 | $7.46 | $7.46 | 336,900 |
| 2006-03-22 | $7.48 | $7.48 | 290,800 |
| 2006-03-21 | $7.31 | $7.31 | 388,100 |
| 2006-03-20 | $7.39 | $7.39 | 440,300 |
| 2006-03-17 | $7.24 | $7.24 | 691,900 |
| 2006-03-16 | $7.16 | $7.16 | 456,900 |
| 2006-03-15 | $7.06 | $7.06 | 357,100 |
| 2006-03-14 | $6.92 | $6.92 | 394,800 |
| 2006-03-13 | $6.86 | $6.86 | 378,700 |
| 2006-03-10 | $6.88 | $6.88 | 525,500 |
| 2006-03-09 | $6.85 | $6.85 | 320,800 |
| 2006-03-08 | $7.05 | $7.05 | 529,200 |
| 2006-03-07 | $6.92 | $6.92 | 662,300 |
| 2006-03-06 | $6.99 | $6.99 | 431,600 |
| 2006-03-03 | $7.02 | $7.02 | 271,100 |
| 2006-03-02 | $7.14 | $7.14 | 430,200 |
| 2006-03-01 | $6.84 | $6.84 | 332,100 |
| 2006-02-28 | $6.76 | $6.76 | 885,700 |
| 2006-02-27 | $7.01 | $7.01 | 281,200 |
| 2006-02-24 | $6.99 | $6.99 | 280,600 |
| 2006-02-23 | $6.97 | $6.97 | 266,600 |
| 2006-02-22 | $7.12 | $7.12 | 168,900 |
| 2006-02-21 | $7.03 | $7.03 | 176,300 |
| 2006-02-17 | $7.18 | $7.18 | 260,700 |
| 2006-02-16 | $7.25 | $7.25 | 491,500 |
| 2006-02-15 | $7.11 | $7.11 | 230,000 |
| 2006-02-14 | $7.00 | $7.00 | 205,700 |
| 2006-02-13 | $6.87 | $6.87 | 233,300 |
| 2006-02-10 | $7.09 | $7.09 | 215,700 |
| 2006-02-09 | $7.01 | $7.01 | 192,500 |
| 2006-02-08 | $7.09 | $7.09 | 230,400 |
| 2006-02-07 | $7.14 | $7.14 | 249,000 |
| 2006-02-06 | $7.06 | $7.06 | 208,000 |
| 2006-02-03 | $7.05 | $7.05 | 269,700 |
| 2006-02-02 | $7.20 | $7.20 | 226,000 |
| 2006-02-01 | $7.28 | $7.28 | 260,500 |
| 2006-01-31 | $7.28 | $7.28 | 253,900 |
| 2006-01-30 | $7.23 | $7.23 | 213,500 |
| 2006-01-27 | $7.29 | $7.29 | 189,900 |
| 2006-01-26 | $7.26 | $7.26 | 387,300 |
| 2006-01-25 | $7.18 | $7.18 | 400,600 |
| 2006-01-24 | $7.34 | $7.34 | 434,300 |
| 2006-01-23 | $7.13 | $7.13 | 838,000 |
| 2006-01-20 | $7.38 | $7.38 | 3,835,500 |
| 2006-01-19 | $7.30 | $7.30 | 274,500 |
| 2006-01-18 | $7.36 | $7.36 | 177,300 |
| 2006-01-17 | $7.20 | $7.20 | 283,500 |
| 2006-01-13 | $7.27 | $7.27 | 260,300 |
| 2006-01-12 | $7.26 | $7.26 | 246,200 |
| 2006-01-11 | $7.20 | $7.20 | 308,700 |
| 2006-01-10 | $7.33 | $7.33 | 406,800 |
| 2006-01-09 | $7.50 | $7.50 | 288,800 |
| 2006-01-06 | $7.38 | $7.38 | 330,800 |
| 2006-01-05 | $7.42 | $7.42 | 189,900 |
| 2006-01-04 | $7.48 | $7.48 | 354,600 |
| 2006-01-03 | $7.40 | $7.40 | 481,500 |