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
- 1997-08-15 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 | $5.00 | $5.00 | 67,800 | — | — |
| 2006-12-28 | $4.97 | $4.97 | 32,500 | — | — |
| 2006-12-27 | $4.95 | $4.95 | 15,100 | — | — |
| 2006-12-26 | $4.95 | $4.95 | 31,800 | — | — |
| 2006-12-22 | $4.90 | $4.90 | 11,300 | — | — |
| 2006-12-21 | $4.65 | $4.65 | 6,800 | — | — |
| 2006-12-20 | $4.60 | $4.60 | 10,700 | — | — |
| 2006-12-19 | $4.82 | $4.82 | 48,300 | — | — |
| 2006-12-18 | $4.89 | $4.89 | 16,600 | — | — |
| 2006-12-15 | $4.94 | $4.94 | 7,100 | — | — |
| 2006-12-14 | $4.90 | $4.90 | 13,600 | — | — |
| 2006-12-13 | $4.90 | $4.90 | 4,600 | — | — |
| 2006-12-12 | $4.70 | $4.70 | 14,600 | — | — |
| 2006-12-11 | $4.83 | $4.83 | 25,200 | — | — |
| 2006-12-08 | $4.60 | $4.60 | 25,200 | — | — |
| 2006-12-07 | $4.70 | $4.70 | 33,100 | — | — |
| 2006-12-06 | $4.92 | $4.92 | 10,600 | — | — |
| 2006-12-05 | $4.91 | $4.91 | 12,200 | — | — |
| 2006-12-04 | $4.91 | $4.91 | 9,000 | — | — |
| 2006-12-01 | $4.98 | $4.98 | 12,200 | — | — |
| 2006-11-30 | $4.96 | $4.96 | 24,400 | — | — |
| 2006-11-29 | $4.94 | $4.94 | 9,500 | — | — |
| 2006-11-28 | $4.83 | $4.83 | 13,700 | — | — |
| 2006-11-27 | $4.75 | $4.75 | 20,100 | — | — |
| 2006-11-24 | $4.88 | $4.88 | 6,300 | — | — |
| 2006-11-22 | $4.93 | $4.93 | 26,400 | — | — |
| 2006-11-21 | $5.11 | $5.11 | 20,400 | — | — |
| 2006-11-20 | $5.01 | $5.01 | 42,800 | — | — |
| 2006-11-17 | $5.15 | $5.15 | 2,600 | — | — |
| 2006-11-16 | $5.30 | $5.30 | 11,300 | — | — |
| 2006-11-15 | $5.23 | $5.23 | 18,600 | — | — |
| 2006-11-14 | $5.16 | $5.16 | 17,500 | — | — |
| 2006-11-13 | $5.23 | $5.23 | 4,400 | — | — |
| 2006-11-10 | $5.30 | $5.30 | 6,500 | — | — |
| 2006-11-09 | $5.27 | $5.27 | 19,300 | — | — |
| 2006-11-08 | $5.31 | $5.31 | 38,600 | — | — |
| 2006-11-07 | $5.36 | $5.36 | 11,000 | — | — |
| 2006-11-06 | $5.44 | $5.44 | 5,300 | — | — |
| 2006-11-03 | $5.47 | $5.47 | 6,500 | — | — |
| 2006-11-02 | $5.30 | $5.30 | 9,600 | — | — |
| 2006-11-01 | $5.50 | $5.50 | 11,500 | — | — |
| 2006-10-31 | $5.61 | $5.61 | 46,900 | — | — |
| 2006-10-30 | $5.16 | $5.16 | 174,400 | — | — |
| 2006-10-27 | $6.07 | $6.07 | 39,700 | — | — |
| 2006-10-26 | $6.57 | $6.57 | 14,200 | — | — |
| 2006-10-25 | $6.55 | $6.55 | 13,800 | — | — |
| 2006-10-24 | $6.68 | $6.68 | 8,300 | — | — |
| 2006-10-23 | $6.64 | $6.64 | 7,100 | — | — |
| 2006-10-20 | $6.58 | $6.58 | 20,500 | — | — |
| 2006-10-19 | $6.83 | $6.83 | 8,300 | — | — |
| 2006-10-18 | $7.06 | $7.06 | 27,800 | — | — |
| 2006-10-17 | $6.68 | $6.68 | 28,900 | — | — |
| 2006-10-16 | $7.00 | $7.00 | 13,500 | — | — |
| 2006-10-13 | $7.09 | $7.09 | 35,100 | — | — |
| 2006-10-12 | $7.13 | $7.13 | 23,800 | — | — |
| 2006-10-11 | $7.06 | $7.06 | 13,800 | — | — |
| 2006-10-10 | $7.29 | $7.29 | 26,300 | — | — |
| 2006-10-09 | $7.16 | $7.16 | 10,700 | — | — |
| 2006-10-06 | $7.19 | $7.19 | 16,400 | — | — |
| 2006-10-05 | $7.20 | $7.20 | 38,700 | — | — |
| 2006-10-04 | $7.20 | $7.20 | 13,600 | — | — |
| 2006-10-03 | $7.27 | $7.27 | 35,100 | — | — |
| 2006-10-02 | $7.38 | $7.38 | 22,900 | — | — |
| 2006-09-29 | $7.40 | $7.40 | 180,200 | — | — |
| 2006-09-28 | $7.21 | $7.21 | 62,100 | — | — |
| 2006-09-27 | $7.49 | $7.49 | 181,200 | — | — |
| 2006-09-26 | $7.16 | $7.16 | 230,000 | — | — |
| 2006-09-25 | $8.00 | $8.00 | 40,700 | — | — |
| 2006-09-22 | $7.78 | $7.78 | 21,100 | — | — |
| 2006-09-21 | $8.00 | $8.00 | 11,500 | — | — |
| 2006-09-20 | $7.84 | $7.84 | 20,200 | — | — |
| 2006-09-19 | $7.40 | $7.40 | 17,400 | — | — |
| 2006-09-18 | $7.52 | $7.52 | 39,800 | — | — |
| 2006-09-15 | $7.99 | $7.99 | 42,600 | — | — |
| 2006-09-14 | $7.85 | $7.85 | 24,500 | — | — |
| 2006-09-13 | $8.25 | $8.25 | 23,600 | — | — |
| 2006-09-12 | $8.48 | $8.48 | 49,300 | — | — |
| 2006-09-11 | $8.00 | $8.00 | 97,300 | — | — |
| 2006-09-08 | $7.25 | $7.25 | 39,100 | — | — |
| 2006-09-07 | $7.72 | $7.72 | 31,500 | — | — |
| 2006-09-06 | $7.94 | $7.94 | 75,900 | — | — |
| 2006-09-05 | $8.70 | $8.70 | 118,300 | — | — |
| 2006-09-01 | $9.99 | $9.99 | 23,100 | — | — |
| 2006-08-31 | $9.97 | $9.97 | 20,200 | — | — |
| 2006-08-30 | $9.90 | $9.90 | 18,500 | — | — |
| 2006-08-29 | $10.00 | $10.00 | 20,800 | — | — |
| 2006-08-28 | $10.07 | $10.07 | 46,300 | — | — |
| 2006-08-25 | $9.82 | $9.82 | 14,900 | — | — |
| 2006-08-24 | $9.78 | $9.78 | 9,100 | — | — |
| 2006-08-23 | $9.54 | $9.54 | 21,600 | — | — |
| 2006-08-22 | $9.75 | $9.75 | 16,300 | — | — |
| 2006-08-21 | $9.50 | $9.50 | 30,000 | — | — |
| 2006-08-18 | $9.64 | $9.64 | 44,900 | — | — |
| 2006-08-17 | $9.80 | $9.80 | 44,400 | — | — |
| 2006-08-16 | $9.60 | $9.60 | 94,000 | — | — |
| 2006-08-15 | $8.74 | $8.74 | 12,500 | — | — |
| 2006-08-14 | $8.19 | $8.19 | 15,600 | — | — |
| 2006-08-11 | $8.53 | $8.53 | 12,400 | — | — |
| 2006-08-10 | $8.43 | $8.43 | 65,400 | — | — |
| 2006-08-09 | $8.99 | $8.99 | 43,500 | — | — |
| 2006-08-08 | $8.37 | $8.37 | 28,800 | — | — |
| 2006-08-07 | $7.88 | $7.88 | 35,600 | — | — |
| 2006-08-04 | $7.40 | $7.40 | 46,000 | — | — |
| 2006-08-03 | $7.06 | $7.06 | 24,000 | — | — |
| 2006-08-02 | $6.80 | $6.80 | 131,500 | — | — |
| 2006-08-01 | $6.33 | $6.33 | 141,900 | — | — |
| 2006-07-31 | $7.38 | $7.38 | 51,000 | — | — |
| 2006-07-28 | $7.06 | $7.06 | 88,800 | — | — |
| 2006-07-27 | $7.26 | $7.26 | 56,500 | — | — |
| 2006-07-26 | $7.64 | $7.64 | 22,100 | — | — |
| 2006-07-25 | $7.91 | $7.91 | 37,700 | — | — |
| 2006-07-24 | $7.65 | $7.65 | 50,900 | — | — |
| 2006-07-21 | $7.59 | $7.59 | 36,900 | — | — |
| 2006-07-20 | $7.65 | $7.65 | 106,800 | — | — |
| 2006-07-19 | $8.69 | $8.69 | 71,800 | — | — |
| 2006-07-18 | $8.45 | $8.45 | 94,000 | — | — |
| 2006-07-17 | $7.93 | $7.93 | 29,900 | — | — |
| 2006-07-14 | $7.74 | $7.74 | 119,400 | — | — |
| 2006-07-13 | $8.12 | $8.12 | 88,100 | — | — |
| 2006-07-12 | $8.15 | $8.15 | 80,300 | — | — |
| 2006-07-11 | $8.82 | $8.82 | 185,500 | — | — |
| 2006-07-10 | $8.03 | $8.03 | 112,400 | — | — |
| 2006-07-07 | $8.58 | $8.58 | 181,900 | — | — |
| 2006-07-06 | $9.34 | $9.34 | 186,100 | — | — |
| 2006-07-05 | $11.00 | $11.00 | 165,400 | — | — |
| 2006-07-03 | $10.89 | $10.89 | 93,800 | — | — |
| 2006-06-30 | $10.34 | $10.34 | 140,200 | — | — |
| 2006-06-29 | $10.00 | $10.00 | 99,000 | — | — |
| 2006-06-28 | $8.78 | $8.78 | 32,600 | — | — |
| 2006-06-27 | $9.05 | $9.05 | 56,000 | — | — |
| 2006-06-26 | $8.85 | $8.85 | 54,100 | — | — |
| 2006-06-23 | $9.04 | $9.04 | 42,900 | — | — |
| 2006-06-22 | $8.50 | $8.50 | 15,600 | — | — |
| 2006-06-21 | $8.80 | $8.80 | 61,400 | — | — |
| 2006-06-20 | $9.39 | $9.39 | 85,000 | — | — |
| 2006-06-19 | $9.30 | $9.30 | 113,800 | — | — |
| 2006-06-16 | $9.27 | $9.27 | 125,800 | — | — |
| 2006-06-15 | $8.18 | $8.18 | 83,900 | — | — |
| 2006-06-14 | $7.75 | $7.75 | 53,600 | — | — |
| 2006-06-13 | $6.95 | $6.95 | 51,000 | — | — |
| 2006-06-12 | $7.17 | $7.17 | 50,000 | — | — |
| 2006-06-09 | $7.70 | $7.70 | 25,300 | — | — |
| 2006-06-08 | $7.26 | $7.26 | 18,700 | — | — |
| 2006-06-07 | $7.31 | $7.31 | 11,000 | — | — |
| 2006-06-06 | $7.21 | $7.21 | 37,900 | — | — |
| 2006-06-05 | $7.71 | $7.71 | 43,200 | — | — |
| 2006-06-02 | $7.54 | $7.54 | 33,500 | — | — |
| 2006-06-01 | $7.37 | $7.37 | 149,900 | — | — |
| 2006-05-31 | $6.43 | $6.43 | 21,500 | — | — |
| 2006-05-30 | $6.48 | $6.48 | 11,000 | — | — |
| 2006-05-26 | $6.48 | $6.48 | 2,200 | — | — |
| 2006-05-25 | $6.53 | $6.53 | 11,100 | — | — |
| 2006-05-24 | $6.41 | $6.41 | 9,600 | — | — |
| 2006-05-23 | $6.57 | $6.57 | 18,000 | — | — |
| 2006-05-22 | $6.69 | $6.69 | 21,100 | — | — |
| 2006-05-19 | $6.45 | $6.45 | 14,500 | — | — |
| 2006-05-18 | $6.50 | $6.50 | 16,400 | — | — |
| 2006-05-17 | $6.50 | $6.50 | 23,400 | — | — |
| 2006-05-16 | $6.69 | $6.69 | 40,300 | — | — |
| 2006-05-15 | $6.55 | $6.55 | 117,100 | — | — |
| 2006-05-12 | $6.77 | $6.77 | 71,400 | — | — |
| 2006-05-11 | $6.68 | $6.68 | 110,500 | — | — |
| 2006-05-10 | $6.42 | $6.42 | 104,700 | — | — |
| 2006-05-09 | $6.19 | $6.19 | 7,800 | — | — |
| 2006-05-08 | $6.23 | $6.23 | 39,500 | — | — |
| 2006-05-05 | $5.91 | $5.91 | 6,300 | — | — |
| 2006-05-04 | $6.00 | $6.00 | 15,100 | — | — |
| 2006-05-03 | $6.00 | $6.00 | 18,600 | — | — |
| 2006-05-02 | $5.86 | $5.86 | 18,300 | — | — |
| 2006-05-01 | $5.85 | $5.85 | 16,600 | — | — |
| 2006-04-28 | $5.80 | $5.80 | 5,500 | — | — |
| 2006-04-27 | $6.00 | $6.00 | 24,100 | — | — |
| 2006-04-26 | $6.15 | $6.15 | 19,500 | — | — |
| 2006-04-25 | $6.00 | $6.00 | 10,500 | — | — |
| 2006-04-24 | $5.75 | $5.75 | 11,000 | — | — |
| 2006-04-21 | $5.92 | $5.92 | 17,600 | — | — |
| 2006-04-20 | $6.08 | $6.08 | 74,300 | — | — |
| 2006-04-19 | $6.20 | $6.20 | 101,100 | — | — |
| 2006-04-18 | $5.52 | $5.52 | 29,000 | — | — |
| 2006-04-17 | $5.64 | $5.64 | 44,100 | — | — |
| 2006-04-13 | $5.77 | $5.77 | 64,000 | — | — |
| 2006-04-12 | $5.07 | $5.07 | 28,000 | — | — |
| 2006-04-11 | $5.12 | $5.12 | 30,400 | — | — |
| 2006-04-10 | $5.22 | $5.22 | 78,200 | — | — |
| 2006-04-07 | $5.08 | $5.08 | 15,300 | — | — |
| 2006-04-06 | $5.02 | $5.02 | 16,100 | — | — |
| 2006-04-05 | $5.00 | $5.00 | 32,700 | — | — |
| 2006-04-04 | $4.87 | $4.87 | 44,700 | — | — |
| 2006-04-03 | $4.90 | $4.90 | 20,800 | — | — |
| 2006-03-31 | $5.05 | $5.05 | 22,600 | — | — |
| 2006-03-30 | $5.08 | $5.08 | 28,500 | — | — |
| 2006-03-29 | $5.02 | $5.02 | 32,500 | — | — |
| 2006-03-28 | $5.00 | $5.00 | 68,600 | — | — |
| 2006-03-27 | $4.92 | $4.92 | 100,800 | — | — |
| 2006-03-24 | $5.30 | $5.30 | 214,800 | — | — |
| 2006-03-23 | $4.50 | $4.50 | 98,900 | — | — |
| 2006-03-22 | $4.36 | $4.36 | 16,800 | — | — |
| 2006-03-21 | $4.25 | $4.25 | 9,000 | — | — |
| 2006-03-20 | $4.35 | $4.35 | 50,700 | — | — |
| 2006-03-17 | $4.06 | $4.06 | 2,300 | — | — |
| 2006-03-16 | $4.08 | $4.08 | 16,700 | — | — |
| 2006-03-15 | $3.92 | $3.92 | 92,100 | — | — |
| 2006-03-14 | $3.90 | $3.90 | 45,000 | — | — |
| 2006-03-13 | $3.76 | $3.76 | 26,400 | — | — |
| 2006-03-10 | $3.91 | $3.91 | 1,800 | — | — |
| 2006-03-09 | $3.90 | $3.90 | 10,300 | — | — |
| 2006-03-08 | $3.73 | $3.73 | 10,600 | — | — |
| 2006-03-07 | $3.75 | $3.75 | 4,300 | — | — |
| 2006-03-06 | $3.86 | $3.86 | 19,600 | — | — |
| 2006-03-03 | $3.75 | $3.75 | 141,300 | — | — |
| 2006-03-02 | $4.00 | $4.00 | 33,900 | — | — |
| 2006-03-01 | $4.00 | $4.00 | 58,100 | — | — |
| 2006-02-28 | $3.75 | $3.75 | 11,500 | — | — |
| 2006-02-27 | $3.57 | $3.57 | 7,700 | — | — |
| 2006-02-24 | $3.65 | $3.65 | 34,800 | — | — |
| 2006-02-23 | $3.97 | $3.97 | 26,700 | — | — |
| 2006-02-22 | $4.00 | $4.00 | 4,700 | — | — |
| 2006-02-21 | $4.04 | $4.04 | 1,800 | — | — |
| 2006-02-17 | $4.00 | $4.00 | 4,600 | — | — |
| 2006-02-16 | $3.95 | $3.95 | 8,300 | — | — |
| 2006-02-15 | $3.90 | $3.90 | 11,600 | — | — |
| 2006-02-14 | $3.93 | $3.93 | 27,300 | — | — |
| 2006-02-13 | $3.71 | $3.71 | 1,400 | — | — |
| 2006-02-10 | $3.68 | $3.68 | 9,300 | — | — |
| 2006-02-09 | $3.67 | $3.67 | 1,500 | — | — |
| 2006-02-08 | $3.77 | $3.77 | 0 | — | — |
| 2006-02-07 | $3.77 | $3.77 | 200 | — | — |
| 2006-02-06 | $3.75 | $3.75 | 10,800 | — | — |
| 2006-02-03 | $3.74 | $3.74 | 0 | — | — |
| 2006-02-02 | $3.74 | $3.74 | 1,200 | — | — |
| 2006-02-01 | $3.69 | $3.69 | 8,000 | — | — |
| 2006-01-31 | $3.74 | $3.74 | 0 | — | — |
| 2006-01-30 | $3.74 | $3.74 | 2,600 | — | — |
| 2006-01-27 | $3.70 | $3.70 | 4,200 | — | — |
| 2006-01-26 | $3.70 | $3.70 | 1,500 | — | — |
| 2006-01-25 | $3.70 | $3.70 | 1,600 | — | — |
| 2006-01-24 | $3.63 | $3.63 | 3,900 | — | — |
| 2006-01-23 | $3.70 | $3.70 | 6,000 | — | — |
| 2006-01-20 | $3.70 | $3.70 | 15,200 | — | — |
| 2006-01-19 | $3.70 | $3.70 | 40,200 | — | — |
| 2006-01-18 | $3.70 | $3.70 | 19,100 | — | — |
| 2006-01-17 | $3.70 | $3.70 | 5,400 | — | — |
| 2006-01-13 | $3.71 | $3.71 | 9,500 | — | — |
| 2006-01-12 | $3.78 | $3.78 | 25,600 | — | — |
| 2006-01-11 | $3.78 | $3.78 | 3,200 | — | — |
| 2006-01-10 | $4.00 | $4.00 | 30,500 | — | — |
| 2006-01-09 | $4.00 | $4.00 | 40,700 | — | — |
| 2006-01-06 | $3.97 | $3.97 | 162,500 | — | — |
| 2006-01-05 | $4.59 | $4.59 | 49,600 | — | — |
| 2006-01-04 | $4.50 | $4.50 | 169,300 | — | — |
| 2006-01-03 | $4.14 | $4.14 | 59,200 | — | — |