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
- 1998-06-24 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 | $8.80 | $16.35 | 593,500 | — | — |
| 2006-12-28 | $8.77 | $16.30 | 362,500 | — | — |
| 2006-12-27 | $8.79 | $16.34 | 296,600 | — | — |
| 2006-12-26 | $8.76 | $16.28 | 353,600 | — | — |
| 2006-12-22 | $8.75 | $16.26 | 353,800 | — | — |
| 2006-12-21 | $8.72 | $16.21 | 511,300 | — | — |
| 2006-12-20 | $8.79 | $16.34 | 368,400 | — | — |
| 2006-12-19 | $8.73 | $16.22 | 421,600 | — | — |
| 2006-12-18 | $8.79 | $16.34 | 521,200 | — | — |
| 2006-12-15 | $8.72 | $16.21 | 474,700 | — | — |
| 2006-12-14 | $8.68 | $16.13 | 586,300 | — | — |
| 2006-12-13 | $8.71 | $16.19 | 607,700 | — | — |
| 2006-12-12 | $8.80 | $16.20 | 423,500 | — | — |
| 2006-12-11 | $8.76 | $16.12 | 537,900 | — | — |
| 2006-12-08 | $8.73 | $16.07 | 520,600 | — | — |
| 2006-12-07 | $8.71 | $16.03 | 470,800 | — | — |
| 2006-12-06 | $8.70 | $16.01 | 550,500 | — | — |
| 2006-12-05 | $8.69 | $15.99 | 452,600 | — | — |
| 2006-12-04 | $8.66 | $15.94 | 484,300 | — | — |
| 2006-12-01 | $8.64 | $15.90 | 456,400 | — | — |
| 2006-11-30 | $8.63 | $15.88 | 516,600 | — | — |
| 2006-11-29 | $8.58 | $15.79 | 411,400 | — | — |
| 2006-11-28 | $8.54 | $15.72 | 672,000 | — | — |
| 2006-11-27 | $8.59 | $15.81 | 463,200 | — | — |
| 2006-11-24 | $8.58 | $15.79 | 219,700 | — | — |
| 2006-11-22 | $8.59 | $15.81 | 398,800 | — | — |
| 2006-11-21 | $8.58 | $15.79 | 412,200 | — | — |
| 2006-11-20 | $8.59 | $15.81 | 504,400 | — | — |
| 2006-11-17 | $8.58 | $15.79 | 450,700 | — | — |
| 2006-11-16 | $8.59 | $15.81 | 436,300 | — | — |
| 2006-11-15 | $8.58 | $15.79 | 602,500 | — | — |
| 2006-11-14 | $8.59 | $15.81 | 472,400 | — | — |
| 2006-11-13 | $8.57 | $15.77 | 563,300 | — | — |
| 2006-11-10 | $8.59 | $15.69 | 414,600 | — | — |
| 2006-11-09 | $8.57 | $15.66 | 530,000 | — | — |
| 2006-11-08 | $8.58 | $15.68 | 502,300 | — | — |
| 2006-11-07 | $8.58 | $15.68 | 507,800 | — | — |
| 2006-11-06 | $8.52 | $15.57 | 921,400 | — | — |
| 2006-11-03 | $8.49 | $15.51 | 658,700 | — | — |
| 2006-11-02 | $8.52 | $15.57 | 483,400 | — | — |
| 2006-11-01 | $8.52 | $15.57 | 622,300 | — | — |
| 2006-10-31 | $8.50 | $15.53 | 641,700 | — | — |
| 2006-10-30 | $8.49 | $15.51 | 724,100 | — | — |
| 2006-10-27 | $8.47 | $15.48 | 524,000 | — | — |
| 2006-10-26 | $8.45 | $15.44 | 752,000 | — | — |
| 2006-10-25 | $8.42 | $15.38 | 549,400 | — | — |
| 2006-10-24 | $8.41 | $15.37 | 595,900 | — | — |
| 2006-10-23 | $8.41 | $15.37 | 395,800 | — | — |
| 2006-10-20 | $8.42 | $15.38 | 444,400 | — | — |
| 2006-10-19 | $8.42 | $15.38 | 469,100 | — | — |
| 2006-10-18 | $8.39 | $15.33 | 435,100 | — | — |
| 2006-10-17 | $8.34 | $15.24 | 468,000 | — | — |
| 2006-10-16 | $8.31 | $15.18 | 427,700 | — | — |
| 2006-10-13 | $8.30 | $15.16 | 623,500 | — | — |
| 2006-10-12 | $8.28 | $15.13 | 538,700 | — | — |
| 2006-10-11 | $8.27 | $15.11 | 752,200 | — | — |
| 2006-10-10 | $8.32 | $15.09 | 851,500 | — | — |
| 2006-10-09 | $8.35 | $15.14 | 1,028,900 | — | — |
| 2006-10-06 | $8.48 | $15.38 | 480,700 | — | — |
| 2006-10-05 | $8.48 | $15.38 | 395,800 | — | — |
| 2006-10-04 | $8.47 | $15.36 | 439,900 | — | — |
| 2006-10-03 | $8.47 | $15.36 | 355,400 | — | — |
| 2006-10-02 | $8.48 | $15.38 | 474,100 | — | — |
| 2006-09-29 | $8.49 | $15.40 | 960,800 | — | — |
| 2006-09-28 | $8.42 | $15.27 | 588,300 | — | — |
| 2006-09-27 | $8.44 | $15.31 | 440,800 | — | — |
| 2006-09-26 | $8.43 | $15.29 | 626,400 | — | — |
| 2006-09-25 | $8.41 | $15.25 | 504,700 | — | — |
| 2006-09-22 | $8.38 | $15.20 | 443,600 | — | — |
| 2006-09-21 | $8.35 | $15.14 | 672,000 | — | — |
| 2006-09-20 | $8.37 | $15.18 | 533,000 | — | — |
| 2006-09-19 | $8.35 | $15.14 | 479,300 | — | — |
| 2006-09-18 | $8.37 | $15.18 | 429,600 | — | — |
| 2006-09-15 | $8.34 | $15.12 | 363,300 | — | — |
| 2006-09-14 | $8.34 | $15.12 | 418,600 | — | — |
| 2006-09-13 | $8.35 | $15.14 | 395,000 | — | — |
| 2006-09-12 | $8.39 | $15.10 | 456,200 | — | — |
| 2006-09-11 | $8.38 | $15.08 | 538,500 | — | — |
| 2006-09-08 | $8.35 | $15.03 | 430,400 | — | — |
| 2006-09-07 | $8.33 | $14.99 | 479,100 | — | — |
| 2006-09-06 | $8.33 | $14.99 | 419,300 | — | — |
| 2006-09-05 | $8.32 | $14.98 | 511,600 | — | — |
| 2006-09-01 | $8.32 | $14.98 | 514,400 | — | — |
| 2006-08-31 | $8.27 | $14.89 | 573,600 | — | — |
| 2006-08-30 | $8.26 | $14.87 | 492,300 | — | — |
| 2006-08-29 | $8.22 | $14.80 | 570,500 | — | — |
| 2006-08-28 | $8.18 | $14.72 | 808,500 | — | — |
| 2006-08-25 | $8.24 | $14.83 | 390,900 | — | — |
| 2006-08-24 | $8.26 | $14.87 | 560,000 | — | — |
| 2006-08-23 | $8.25 | $14.85 | 434,000 | — | — |
| 2006-08-22 | $8.20 | $14.76 | 864,300 | — | — |
| 2006-08-21 | $8.07 | $14.53 | 993,200 | — | — |
| 2006-08-18 | $8.08 | $14.54 | 835,200 | — | — |
| 2006-08-17 | $8.13 | $14.63 | 1,018,100 | — | — |
| 2006-08-16 | $8.25 | $14.85 | 880,400 | — | — |
| 2006-08-15 | $8.33 | $14.99 | 395,500 | — | — |
| 2006-08-14 | $8.31 | $14.96 | 404,900 | — | — |
| 2006-08-11 | $8.34 | $15.01 | 363,900 | — | — |
| 2006-08-10 | $8.41 | $15.03 | 505,800 | — | — |
| 2006-08-09 | $8.39 | $15.00 | 506,700 | — | — |
| 2006-08-08 | $8.39 | $15.00 | 490,500 | — | — |
| 2006-08-07 | $8.37 | $14.96 | 510,300 | — | — |
| 2006-08-04 | $8.36 | $14.94 | 400,700 | — | — |
| 2006-08-03 | $8.36 | $14.94 | 399,000 | — | — |
| 2006-08-02 | $8.35 | $14.93 | 409,800 | — | — |
| 2006-08-01 | $8.38 | $14.98 | 538,500 | — | — |
| 2006-07-31 | $8.38 | $14.98 | 390,900 | — | — |
| 2006-07-28 | $8.37 | $14.96 | 536,600 | — | — |
| 2006-07-27 | $8.37 | $14.96 | 344,600 | — | — |
| 2006-07-26 | $8.36 | $14.94 | 470,100 | — | — |
| 2006-07-25 | $8.33 | $14.89 | 724,900 | — | — |
| 2006-07-24 | $8.32 | $14.87 | 1,054,100 | — | — |
| 2006-07-21 | $8.33 | $14.89 | 548,100 | — | — |
| 2006-07-20 | $8.34 | $14.91 | 453,300 | — | — |
| 2006-07-19 | $8.35 | $14.93 | 791,100 | — | — |
| 2006-07-18 | $8.37 | $14.96 | 531,300 | — | — |
| 2006-07-17 | $8.34 | $14.91 | 479,400 | — | — |
| 2006-07-14 | $8.32 | $14.87 | 299,700 | — | — |
| 2006-07-13 | $8.32 | $14.87 | 364,000 | — | — |
| 2006-07-12 | $8.33 | $14.89 | 394,200 | — | — |
| 2006-07-11 | $8.35 | $14.83 | 479,600 | — | — |
| 2006-07-10 | $8.32 | $14.78 | 605,000 | — | — |
| 2006-07-07 | $8.33 | $14.79 | 564,200 | — | — |
| 2006-07-06 | $8.35 | $14.83 | 533,100 | — | — |
| 2006-07-05 | $8.33 | $14.79 | 703,400 | — | — |
| 2006-07-03 | $8.37 | $14.86 | 355,600 | — | — |
| 2006-06-30 | $8.33 | $14.79 | 480,500 | — | — |
| 2006-06-29 | $8.30 | $14.74 | 521,700 | — | — |
| 2006-06-28 | $8.32 | $14.78 | 580,500 | — | — |
| 2006-06-27 | $8.31 | $14.76 | 764,100 | — | — |
| 2006-06-26 | $8.31 | $14.76 | 723,900 | — | — |
| 2006-06-23 | $8.29 | $14.72 | 664,500 | — | — |
| 2006-06-22 | $8.29 | $14.72 | 552,500 | — | — |
| 2006-06-21 | $8.32 | $14.78 | 489,000 | — | — |
| 2006-06-20 | $8.29 | $14.72 | 595,200 | — | — |
| 2006-06-19 | $8.25 | $14.65 | 543,000 | — | — |
| 2006-06-16 | $8.27 | $14.69 | 522,500 | — | — |
| 2006-06-15 | $8.23 | $14.62 | 601,300 | — | — |
| 2006-06-14 | $8.25 | $14.65 | 820,500 | — | — |
| 2006-06-13 | $8.28 | $14.70 | 999,100 | — | — |
| 2006-06-12 | $8.32 | $14.68 | 1,777,100 | — | — |
| 2006-06-09 | $8.27 | $14.59 | 674,400 | — | — |
| 2006-06-08 | $8.29 | $14.62 | 1,049,400 | — | — |
| 2006-06-07 | $8.28 | $14.61 | 911,000 | — | — |
| 2006-06-06 | $8.23 | $14.52 | 489,100 | — | — |
| 2006-06-05 | $8.18 | $14.43 | 473,800 | — | — |
| 2006-06-02 | $8.15 | $14.38 | 337,500 | — | — |
| 2006-06-01 | $8.18 | $14.43 | 348,800 | — | — |
| 2006-05-31 | $8.15 | $14.38 | 405,700 | — | — |
| 2006-05-30 | $8.13 | $14.34 | 329,300 | — | — |
| 2006-05-26 | $8.16 | $14.40 | 405,500 | — | — |
| 2006-05-25 | $8.09 | $14.27 | 415,100 | — | — |
| 2006-05-24 | $8.11 | $14.31 | 728,400 | — | — |
| 2006-05-23 | $8.12 | $14.32 | 1,124,500 | — | — |
| 2006-05-22 | $7.98 | $14.08 | 374,200 | — | — |
| 2006-05-19 | $7.98 | $14.08 | 306,700 | — | — |
| 2006-05-18 | $8.01 | $14.13 | 710,900 | — | — |
| 2006-05-17 | $8.05 | $14.20 | 409,500 | — | — |
| 2006-05-16 | $8.05 | $14.20 | 814,200 | — | — |
| 2006-05-15 | $7.97 | $14.06 | 341,700 | — | — |
| 2006-05-12 | $7.99 | $14.10 | 490,700 | — | — |
| 2006-05-11 | $7.97 | $14.06 | 325,100 | — | — |
| 2006-05-10 | $8.09 | $14.18 | 442,200 | — | — |
| 2006-05-09 | $8.10 | $14.19 | 436,900 | — | — |
| 2006-05-08 | $8.10 | $14.19 | 364,000 | — | — |
| 2006-05-05 | $8.12 | $14.23 | 264,000 | — | — |
| 2006-05-04 | $8.12 | $14.23 | 724,400 | — | — |
| 2006-05-03 | $8.09 | $14.18 | 741,300 | — | — |
| 2006-05-02 | $8.04 | $14.09 | 740,600 | — | — |
| 2006-05-01 | $8.00 | $14.02 | 321,800 | — | — |
| 2006-04-28 | $8.00 | $14.02 | 534,700 | — | — |
| 2006-04-27 | $7.96 | $13.95 | 858,500 | — | — |
| 2006-04-26 | $7.93 | $13.90 | 623,800 | — | — |
| 2006-04-25 | $7.89 | $13.83 | 1,019,900 | — | — |
| 2006-04-24 | $7.91 | $13.86 | 648,800 | — | — |
| 2006-04-21 | $7.93 | $13.90 | 391,800 | — | — |
| 2006-04-20 | $7.93 | $13.90 | 601,600 | — | — |
| 2006-04-19 | $7.95 | $13.93 | 658,500 | — | — |
| 2006-04-18 | $7.93 | $13.90 | 730,600 | — | — |
| 2006-04-17 | $7.96 | $13.95 | 438,600 | — | — |
| 2006-04-13 | $8.03 | $14.07 | 484,300 | — | — |
| 2006-04-12 | $8.08 | $14.16 | 358,300 | — | — |
| 2006-04-11 | $8.12 | $14.23 | 324,700 | — | — |
| 2006-04-10 | $8.18 | $14.24 | 311,900 | — | — |
| 2006-04-07 | $8.17 | $14.23 | 459,300 | — | — |
| 2006-04-06 | $8.20 | $14.28 | 224,600 | — | — |
| 2006-04-05 | $8.17 | $14.23 | 259,500 | — | — |
| 2006-04-04 | $8.17 | $14.23 | 319,100 | — | — |
| 2006-04-03 | $8.17 | $14.23 | 280,500 | — | — |
| 2006-03-31 | $8.16 | $14.21 | 296,000 | — | — |
| 2006-03-30 | $8.17 | $14.23 | 356,700 | — | — |
| 2006-03-29 | $8.15 | $14.19 | 221,700 | — | — |
| 2006-03-28 | $8.17 | $14.23 | 267,800 | — | — |
| 2006-03-27 | $8.19 | $14.26 | 307,300 | — | — |
| 2006-03-24 | $8.18 | $14.24 | 328,500 | — | — |
| 2006-03-23 | $8.16 | $14.21 | 399,900 | — | — |
| 2006-03-22 | $8.16 | $14.21 | 319,300 | — | — |
| 2006-03-21 | $8.16 | $14.21 | 282,400 | — | — |
| 2006-03-20 | $8.17 | $14.23 | 326,500 | — | — |
| 2006-03-17 | $8.14 | $14.17 | 250,700 | — | — |
| 2006-03-16 | $8.14 | $14.17 | 401,600 | — | — |
| 2006-03-15 | $8.16 | $14.21 | 360,300 | — | — |
| 2006-03-14 | $8.17 | $14.23 | 428,600 | — | — |
| 2006-03-13 | $8.16 | $14.21 | 447,200 | — | — |
| 2006-03-10 | $8.19 | $14.17 | 436,300 | — | — |
| 2006-03-09 | $8.16 | $14.12 | 479,200 | — | — |
| 2006-03-08 | $8.14 | $14.09 | 702,000 | — | — |
| 2006-03-07 | $8.18 | $14.15 | 364,200 | — | — |
| 2006-03-06 | $8.20 | $14.19 | 311,600 | — | — |
| 2006-03-03 | $8.17 | $14.14 | 293,000 | — | — |
| 2006-03-02 | $8.19 | $14.17 | 375,700 | — | — |
| 2006-03-01 | $8.20 | $14.19 | 446,300 | — | — |
| 2006-02-28 | $8.17 | $14.14 | 545,300 | — | — |
| 2006-02-27 | $8.19 | $14.17 | 378,200 | — | — |
| 2006-02-24 | $8.18 | $14.15 | 283,400 | — | — |
| 2006-02-23 | $8.18 | $14.15 | 504,100 | — | — |
| 2006-02-22 | $8.21 | $14.21 | 613,400 | — | — |
| 2006-02-21 | $8.20 | $14.19 | 559,400 | — | — |
| 2006-02-17 | $8.16 | $14.12 | 441,100 | — | — |
| 2006-02-16 | $8.16 | $14.12 | 589,900 | — | — |
| 2006-02-15 | $8.05 | $13.93 | 1,130,200 | — | — |
| 2006-02-14 | $8.15 | $14.10 | 471,300 | — | — |
| 2006-02-13 | $8.20 | $14.19 | 541,900 | — | — |
| 2006-02-10 | $8.21 | $14.12 | 489,500 | — | — |
| 2006-02-09 | $8.24 | $14.17 | 538,100 | — | — |
| 2006-02-08 | $8.22 | $14.14 | 536,900 | — | — |
| 2006-02-07 | $8.17 | $14.05 | 428,300 | — | — |
| 2006-02-06 | $8.17 | $14.05 | 376,600 | — | — |
| 2006-02-03 | $8.15 | $14.01 | 450,600 | — | — |
| 2006-02-02 | $8.14 | $14.00 | 307,900 | — | — |
| 2006-02-01 | $8.14 | $14.00 | 399,300 | — | — |
| 2006-01-31 | $8.12 | $13.96 | 588,200 | — | — |
| 2006-01-30 | $8.10 | $13.93 | 594,100 | — | — |
| 2006-01-27 | $8.12 | $13.96 | 462,500 | — | — |
| 2006-01-26 | $8.13 | $13.98 | 649,700 | — | — |
| 2006-01-25 | $8.14 | $14.00 | 749,600 | — | — |
| 2006-01-24 | $8.11 | $13.95 | 649,900 | — | — |
| 2006-01-23 | $8.10 | $13.93 | 1,160,600 | — | — |
| 2006-01-20 | $8.03 | $13.81 | 366,200 | — | — |
| 2006-01-19 | $8.06 | $13.86 | 332,100 | — | — |
| 2006-01-18 | $8.05 | $13.84 | 473,100 | — | — |
| 2006-01-17 | $8.05 | $13.84 | 313,700 | — | — |
| 2006-01-13 | $8.06 | $13.86 | 249,000 | — | — |
| 2006-01-12 | $8.05 | $13.84 | 426,100 | — | — |
| 2006-01-11 | $8.06 | $13.86 | 374,200 | — | — |
| 2006-01-10 | $8.05 | $13.76 | 533,700 | — | — |
| 2006-01-09 | $7.96 | $13.61 | 361,400 | — | — |
| 2006-01-06 | $7.93 | $13.56 | 407,000 | — | — |
| 2006-01-05 | $8.00 | $13.67 | 431,100 | — | — |
| 2006-01-04 | $7.96 | $13.61 | 480,900 | — | — |
| 2006-01-03 | $7.80 | $13.33 | 438,500 | — | — |