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
- 1982-10-22 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 | $8.48 | $12.83 | 16,800 | — | — |
| 2006-12-28 | $8.28 | $12.52 | 6,000 | — | — |
| 2006-12-27 | $8.33 | $12.60 | 9,600 | — | — |
| 2006-12-26 | $8.31 | $12.58 | 8,400 | — | — |
| 2006-12-22 | $8.37 | $12.67 | 34,800 | — | — |
| 2006-12-21 | $8.49 | $12.85 | 1,200 | — | — |
| 2006-12-20 | $8.40 | $12.71 | 4,000 | — | — |
| 2006-12-19 | $8.23 | $12.45 | 9,200 | — | — |
| 2006-12-18 | $8.48 | $12.83 | 8,800 | — | — |
| 2006-12-15 | $8.38 | $12.68 | 92,000 | — | — |
| 2006-12-14 | $8.46 | $12.81 | 22,400 | — | — |
| 2006-12-13 | $8.48 | $12.83 | 23,200 | — | — |
| 2006-12-12 | $8.56 | $12.95 | 28,000 | — | — |
| 2006-12-11 | $8.64 | $13.07 | 800 | — | — |
| 2006-12-08 | $8.75 | $13.24 | 6,400 | — | — |
| 2006-12-07 | $8.77 | $13.27 | 29,200 | — | — |
| 2006-12-06 | $8.89 | $13.45 | 9,600 | — | — |
| 2006-12-05 | $9.00 | $13.62 | 10,800 | — | — |
| 2006-12-04 | $9.05 | $13.70 | 17,600 | — | — |
| 2006-12-01 | $8.69 | $13.15 | 1,200 | — | — |
| 2006-11-30 | $8.65 | $13.10 | 3,200 | — | — |
| 2006-11-29 | $8.63 | $13.05 | 2,000 | — | — |
| 2006-11-28 | $8.62 | $13.05 | 32,000 | — | — |
| 2006-11-27 | $8.57 | $12.97 | 18,000 | — | — |
| 2006-11-24 | $8.73 | $13.21 | 39,200 | — | — |
| 2006-11-22 | $8.94 | $13.53 | 48,800 | — | — |
| 2006-11-21 | $9.06 | $13.72 | 22,800 | — | — |
| 2006-11-20 | $9.12 | $13.80 | 5,200 | — | — |
| 2006-11-17 | $9.00 | $13.62 | 10,800 | — | — |
| 2006-11-16 | $9.09 | $13.75 | 52,800 | — | — |
| 2006-11-15 | $9.17 | $13.88 | 43,200 | — | — |
| 2006-11-14 | $9.16 | $13.86 | 33,200 | — | — |
| 2006-11-13 | $8.73 | $13.21 | 10,000 | — | — |
| 2006-11-10 | $8.69 | $13.15 | 4,800 | — | — |
| 2006-11-09 | $8.94 | $13.53 | 43,200 | — | — |
| 2006-11-08 | $8.63 | $13.06 | 35,600 | — | — |
| 2006-11-07 | $8.38 | $12.68 | 8,000 | — | — |
| 2006-11-06 | $8.45 | $12.79 | 2,400 | — | — |
| 2006-11-03 | $8.25 | $12.49 | 11,200 | — | — |
| 2006-11-02 | $8.20 | $12.41 | 12,000 | — | — |
| 2006-11-01 | $8.22 | $12.44 | 24,400 | — | — |
| 2006-10-31 | $8.13 | $12.30 | 188,800 | — | — |
| 2006-10-30 | $9.05 | $13.67 | 5,200 | — | — |
| 2006-10-27 | $9.08 | $13.72 | 3,200 | — | — |
| 2006-10-26 | $9.18 | $13.86 | 3,600 | — | — |
| 2006-10-25 | $9.05 | $13.67 | 41,600 | — | — |
| 2006-10-24 | $8.64 | $13.04 | 4,400 | — | — |
| 2006-10-23 | $8.76 | $13.24 | 32,400 | — | — |
| 2006-10-20 | $8.59 | $12.97 | 18,800 | — | — |
| 2006-10-19 | $8.40 | $12.68 | 8,000 | — | — |
| 2006-10-18 | $8.19 | $12.37 | 0 | — | — |
| 2006-10-17 | $8.19 | $12.37 | 2,800 | — | — |
| 2006-10-16 | $8.19 | $12.38 | 4,800 | — | — |
| 2006-10-13 | $8.14 | $12.30 | 6,400 | — | — |
| 2006-10-12 | $7.97 | $12.04 | 3,200 | — | — |
| 2006-10-11 | $7.90 | $11.93 | 4,800 | — | — |
| 2006-10-10 | $7.80 | $11.78 | 2,800 | — | — |
| 2006-10-09 | $7.82 | $11.81 | 21,200 | — | — |
| 2006-10-06 | $8.06 | $12.18 | 48,800 | — | — |
| 2006-10-05 | $7.76 | $11.73 | 36,000 | — | — |
| 2006-10-04 | $7.33 | $11.07 | 26,000 | — | — |
| 2006-10-03 | $7.33 | $11.07 | 20,400 | — | — |
| 2006-10-02 | $7.44 | $11.24 | 10,000 | — | — |
| 2006-09-29 | $7.53 | $11.37 | 7,600 | — | — |
| 2006-09-28 | $7.53 | $11.37 | 2,000 | — | — |
| 2006-09-27 | $7.56 | $11.42 | 18,400 | — | — |
| 2006-09-26 | $7.45 | $11.25 | 12,800 | — | — |
| 2006-09-25 | $7.40 | $11.17 | 9,200 | — | — |
| 2006-09-22 | $7.51 | $11.34 | 8,000 | — | — |
| 2006-09-21 | $7.61 | $11.50 | 0 | — | — |
| 2006-09-20 | $7.61 | $11.50 | 5,600 | — | — |
| 2006-09-19 | $7.63 | $11.52 | 4,800 | — | — |
| 2006-09-18 | $7.63 | $11.53 | 16,000 | — | — |
| 2006-09-15 | $7.80 | $11.78 | 5,600 | — | — |
| 2006-09-14 | $7.79 | $11.76 | 4,000 | — | — |
| 2006-09-13 | $7.82 | $11.81 | 1,600 | — | — |
| 2006-09-12 | $7.77 | $11.73 | 2,400 | — | — |
| 2006-09-11 | $7.81 | $11.80 | 2,400 | — | — |
| 2006-09-08 | $7.69 | $11.61 | 9,600 | — | — |
| 2006-09-07 | $7.80 | $11.78 | 13,200 | — | — |
| 2006-09-06 | $7.70 | $11.63 | 4,800 | — | — |
| 2006-09-05 | $7.75 | $11.71 | 5,200 | — | — |
| 2006-09-01 | $7.80 | $11.78 | 8,400 | — | — |
| 2006-08-31 | $7.89 | $11.92 | 4,000 | — | — |
| 2006-08-30 | $7.80 | $11.78 | 800 | — | — |
| 2006-08-29 | $7.71 | $11.65 | 0 | — | — |
| 2006-08-28 | $7.71 | $11.65 | 5,600 | — | — |
| 2006-08-25 | $7.56 | $11.41 | 800 | — | — |
| 2006-08-24 | $7.75 | $11.70 | 15,600 | — | — |
| 2006-08-23 | $7.53 | $11.37 | 4,800 | — | — |
| 2006-08-22 | $7.60 | $11.47 | 17,600 | — | — |
| 2006-08-21 | $7.70 | $11.64 | 21,200 | — | — |
| 2006-08-18 | $7.89 | $11.92 | 1,200 | — | — |
| 2006-08-17 | $7.89 | $11.92 | 58,400 | — | — |
| 2006-08-16 | $7.94 | $11.99 | 30,000 | — | — |
| 2006-08-15 | $7.75 | $11.71 | 10,400 | — | — |
| 2006-08-14 | $7.71 | $11.65 | 9,200 | — | — |
| 2006-08-11 | $7.75 | $11.70 | 1,200 | — | — |
| 2006-08-10 | $7.75 | $11.71 | 4,400 | — | — |
| 2006-08-09 | $7.67 | $11.59 | 16,800 | — | — |
| 2006-08-08 | $7.80 | $11.78 | 3,600 | — | — |
| 2006-08-07 | $7.78 | $11.75 | 17,200 | — | — |
| 2006-08-04 | $7.88 | $11.90 | 28,400 | — | — |
| 2006-08-03 | $7.90 | $11.93 | 30,400 | — | — |
| 2006-08-02 | $7.80 | $11.79 | 83,200 | — | — |
| 2006-08-01 | $7.89 | $11.91 | 100,400 | — | — |
| 2006-07-31 | $7.47 | $11.28 | 5,600 | — | — |
| 2006-07-28 | $7.59 | $11.44 | 5,600 | — | — |
| 2006-07-27 | $7.50 | $11.30 | 1,600 | — | — |
| 2006-07-26 | $7.50 | $11.30 | 15,200 | — | — |
| 2006-07-25 | $7.85 | $11.83 | 4,800 | — | — |
| 2006-07-24 | $7.55 | $11.38 | 7,200 | — | — |
| 2006-07-21 | $7.46 | $11.24 | 8,800 | — | — |
| 2006-07-20 | $7.65 | $11.53 | 10,400 | — | — |
| 2006-07-19 | $7.81 | $11.77 | 2,000 | — | — |
| 2006-07-18 | $7.75 | $11.68 | 7,200 | — | — |
| 2006-07-17 | $7.82 | $11.79 | 18,000 | — | — |
| 2006-07-14 | $7.83 | $11.79 | 5,600 | — | — |
| 2006-07-13 | $7.94 | $11.96 | 46,000 | — | — |
| 2006-07-12 | $7.98 | $12.02 | 9,200 | — | — |
| 2006-07-11 | $8.03 | $12.10 | 12,800 | — | — |
| 2006-07-10 | $7.99 | $12.04 | 15,200 | — | — |
| 2006-07-07 | $8.01 | $12.07 | 6,400 | — | — |
| 2006-07-06 | $7.94 | $11.96 | 16,800 | — | — |
| 2006-07-05 | $8.09 | $12.19 | 26,400 | — | — |
| 2006-07-03 | $7.54 | $11.36 | 11,200 | — | — |
| 2006-06-30 | $7.44 | $11.22 | 57,600 | — | — |
| 2006-06-29 | $7.43 | $11.19 | 76,400 | — | — |
| 2006-06-28 | $7.93 | $11.96 | 32,400 | — | — |
| 2006-06-27 | $7.88 | $11.87 | 18,000 | — | — |
| 2006-06-26 | $8.10 | $12.21 | 3,200 | — | — |
| 2006-06-23 | $8.09 | $12.20 | 6,800 | — | — |
| 2006-06-22 | $8.04 | $12.11 | 107,200 | — | — |
| 2006-06-21 | $7.94 | $11.96 | 7,600 | — | — |
| 2006-06-20 | $8.05 | $12.13 | 16,400 | — | — |
| 2006-06-19 | $8.07 | $12.16 | 6,400 | — | — |
| 2006-06-16 | $8.03 | $12.09 | 8,000 | — | — |
| 2006-06-15 | $8.03 | $12.09 | 19,200 | — | — |
| 2006-06-14 | $8.04 | $12.11 | 32,000 | — | — |
| 2006-06-13 | $7.95 | $11.98 | 54,000 | — | — |
| 2006-06-12 | $7.94 | $11.96 | 30,000 | — | — |
| 2006-06-09 | $8.07 | $12.17 | 11,200 | — | — |
| 2006-06-08 | $7.81 | $11.77 | 17,600 | — | — |
| 2006-06-07 | $7.72 | $11.63 | 11,600 | — | — |
| 2006-06-06 | $7.52 | $11.33 | 53,200 | — | — |
| 2006-06-05 | $8.00 | $12.05 | 21,600 | — | — |
| 2006-06-02 | $8.18 | $12.33 | 18,400 | — | — |
| 2006-06-01 | $8.42 | $12.69 | 400 | — | — |
| 2006-05-31 | $8.11 | $12.22 | 16,000 | — | — |
| 2006-05-30 | $8.17 | $12.31 | 21,200 | — | — |
| 2006-05-26 | $7.98 | $12.03 | 1,200 | — | — |
| 2006-05-25 | $8.00 | $12.06 | 5,600 | — | — |
| 2006-05-24 | $8.11 | $12.22 | 18,000 | — | — |
| 2006-05-23 | $8.15 | $12.28 | 94,800 | — | — |
| 2006-05-22 | $7.50 | $11.30 | 5,200 | — | — |
| 2006-05-19 | $7.55 | $11.38 | 8,000 | — | — |
| 2006-05-18 | $7.50 | $11.30 | 29,600 | — | — |
| 2006-05-17 | $7.50 | $11.30 | 23,600 | — | — |
| 2006-05-16 | $7.57 | $11.40 | 30,400 | — | — |
| 2006-05-15 | $7.97 | $12.00 | 12,800 | — | — |
| 2006-05-12 | $7.94 | $11.97 | 6,800 | — | — |
| 2006-05-11 | $8.04 | $12.11 | 18,000 | — | — |
| 2006-05-10 | $8.32 | $12.54 | 86,400 | — | — |
| 2006-05-09 | $8.44 | $12.72 | 17,200 | — | — |
| 2006-05-08 | $8.44 | $12.72 | 50,000 | — | — |
| 2006-05-05 | $8.75 | $13.19 | 29,200 | — | — |
| 2006-05-04 | $8.39 | $12.65 | 8,800 | — | — |
| 2006-05-03 | $8.40 | $12.66 | 11,200 | — | — |
| 2006-05-02 | $8.00 | $12.06 | 40,000 | — | — |
| 2006-05-01 | $7.95 | $11.97 | 27,600 | — | — |
| 2006-04-28 | $8.18 | $12.30 | 37,600 | — | — |
| 2006-04-27 | $8.13 | $12.22 | 231,200 | — | — |
| 2006-04-26 | $9.25 | $13.92 | 3,200 | — | — |
| 2006-04-25 | $9.16 | $13.78 | 32,400 | — | — |
| 2006-04-24 | $9.48 | $14.26 | 4,400 | — | — |
| 2006-04-21 | $9.70 | $14.58 | 3,600 | — | — |
| 2006-04-20 | $9.66 | $14.53 | 400 | — | — |
| 2006-04-19 | $9.54 | $14.35 | 12,800 | — | — |
| 2006-04-18 | $9.50 | $14.29 | 2,800 | — | — |
| 2006-04-17 | $9.37 | $14.09 | 32,400 | — | — |
| 2006-04-13 | $9.25 | $13.92 | 12,400 | — | — |
| 2006-04-12 | $9.39 | $14.13 | 6,000 | — | — |
| 2006-04-11 | $9.40 | $14.14 | 17,600 | — | — |
| 2006-04-10 | $9.61 | $14.46 | 9,600 | — | — |
| 2006-04-07 | $9.64 | $14.50 | 10,800 | — | — |
| 2006-04-06 | $9.75 | $14.67 | 30,400 | — | — |
| 2006-04-05 | $9.98 | $15.01 | 46,400 | — | — |
| 2006-04-04 | $10.13 | $15.23 | 114,800 | — | — |
| 2006-04-03 | $9.80 | $14.74 | 96,800 | — | — |
| 2006-03-31 | $10.38 | $15.61 | 8,800 | — | — |
| 2006-03-30 | $10.38 | $15.61 | 21,600 | — | — |
| 2006-03-29 | $10.38 | $15.61 | 46,800 | — | — |
| 2006-03-28 | $10.39 | $15.63 | 33,200 | — | — |
| 2006-03-27 | $10.11 | $15.21 | 10,000 | — | — |
| 2006-03-24 | $10.27 | $15.45 | 3,200 | — | — |
| 2006-03-23 | $10.40 | $15.65 | 6,400 | — | — |
| 2006-03-22 | $10.36 | $15.58 | 28,800 | — | — |
| 2006-03-21 | $9.96 | $14.98 | 2,800 | — | — |
| 2006-03-20 | $10.16 | $15.28 | 27,200 | — | — |
| 2006-03-17 | $10.25 | $15.42 | 2,800 | — | — |
| 2006-03-16 | $10.23 | $15.38 | 15,600 | — | — |
| 2006-03-15 | $10.19 | $15.33 | 11,600 | — | — |
| 2006-03-14 | $10.23 | $15.38 | 15,600 | — | — |
| 2006-03-13 | $10.46 | $15.73 | 34,000 | — | — |
| 2006-03-10 | $10.57 | $15.90 | 10,000 | — | — |
| 2006-03-09 | $10.49 | $15.78 | 8,000 | — | — |
| 2006-03-08 | $10.73 | $16.13 | 11,200 | — | — |
| 2006-03-07 | $10.52 | $15.82 | 400 | — | — |
| 2006-03-06 | $10.39 | $15.63 | 63,200 | — | — |
| 2006-03-03 | $10.27 | $15.45 | 55,200 | — | — |
| 2006-03-02 | $10.08 | $15.16 | 85,200 | — | — |
| 2006-03-01 | $9.88 | $14.86 | 19,600 | — | — |
| 2006-02-28 | $10.08 | $15.16 | 178,800 | — | — |
| 2006-02-27 | $10.42 | $15.68 | 41,600 | — | — |
| 2006-02-24 | $10.91 | $16.42 | 42,800 | — | — |
| 2006-02-23 | $10.75 | $16.17 | 149,600 | — | — |
| 2006-02-22 | $11.90 | $17.90 | 24,000 | — | — |
| 2006-02-21 | $12.40 | $18.65 | 8,400 | — | — |
| 2006-02-17 | $12.75 | $19.18 | 8,000 | — | — |
| 2006-02-16 | $12.90 | $19.41 | 1,600 | — | — |
| 2006-02-15 | $12.88 | $19.37 | 15,200 | — | — |
| 2006-02-14 | $12.75 | $19.18 | 18,400 | — | — |
| 2006-02-13 | $12.64 | $19.02 | 4,800 | — | — |
| 2006-02-10 | $12.75 | $19.18 | 19,200 | — | — |
| 2006-02-09 | $12.75 | $19.18 | 52,000 | — | — |
| 2006-02-08 | $12.93 | $19.46 | 33,200 | — | — |
| 2006-02-07 | $12.54 | $18.86 | 25,600 | — | — |
| 2006-02-06 | $12.11 | $18.22 | 4,400 | — | — |
| 2006-02-03 | $12.08 | $18.17 | 7,200 | — | — |
| 2006-02-02 | $12.02 | $18.09 | 4,800 | — | — |
| 2006-02-01 | $11.90 | $17.90 | 8,000 | — | — |
| 2006-01-31 | $11.60 | $17.45 | 4,000 | — | — |
| 2006-01-30 | $11.82 | $17.76 | 30,800 | — | — |
| 2006-01-27 | $11.93 | $17.92 | 0 | — | — |
| 2006-01-26 | $11.93 | $17.92 | 800 | — | — |
| 2006-01-25 | $11.82 | $17.76 | 13,600 | — | — |
| 2006-01-24 | $11.63 | $17.47 | 8,400 | — | — |
| 2006-01-23 | $11.80 | $17.73 | 13,200 | — | — |
| 2006-01-20 | $11.81 | $17.74 | 9,200 | — | — |
| 2006-01-19 | $11.74 | $17.63 | 8,000 | — | — |
| 2006-01-18 | $11.94 | $17.94 | 4,800 | — | — |
| 2006-01-17 | $11.98 | $17.99 | 8,400 | — | — |
| 2006-01-13 | $12.00 | $18.03 | 23,600 | — | — |
| 2006-01-12 | $11.82 | $17.76 | 21,200 | — | — |
| 2006-01-11 | $11.63 | $17.47 | 30,400 | — | — |
| 2006-01-10 | $11.43 | $17.17 | 10,800 | — | — |
| 2006-01-09 | $11.46 | $17.22 | 29,200 | — | — |
| 2006-01-06 | $11.50 | $17.28 | 17,200 | — | — |
| 2006-01-05 | $11.45 | $17.20 | 94,400 | — | — |
| 2006-01-04 | $11.63 | $17.48 | 87,200 | — | — |
| 2006-01-03 | $11.48 | $17.25 | 107,600 | — | — |