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
- 1984-04-24 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 | $5.87 | $7.87 | 54,450 | — | — |
| 2006-12-28 | $5.77 | $7.75 | 40,800 | — | — |
| 2006-12-27 | $5.87 | $7.87 | 23,250 | — | — |
| 2006-12-26 | $5.90 | $7.92 | 29,100 | — | — |
| 2006-12-22 | $5.92 | $7.94 | 35,100 | — | — |
| 2006-12-21 | $5.86 | $7.86 | 45,750 | — | — |
| 2006-12-20 | $5.87 | $7.87 | 24,450 | — | — |
| 2006-12-19 | $5.95 | $7.98 | 5,700 | — | — |
| 2006-12-18 | $6.00 | $8.05 | 22,500 | — | — |
| 2006-12-15 | $5.94 | $7.97 | 24,900 | — | — |
| 2006-12-14 | $6.00 | $8.05 | 15,000 | — | — |
| 2006-12-13 | $6.02 | $8.08 | 25,650 | — | — |
| 2006-12-12 | $6.01 | $8.06 | 15,600 | — | — |
| 2006-12-11 | $6.00 | $8.05 | 42,000 | — | — |
| 2006-12-08 | $6.07 | $8.14 | 9,300 | — | — |
| 2006-12-07 | $6.06 | $8.13 | 22,950 | — | — |
| 2006-12-06 | $6.20 | $8.32 | 21,300 | — | — |
| 2006-12-05 | $6.19 | $8.30 | 26,850 | — | — |
| 2006-12-04 | $6.16 | $8.26 | 26,400 | — | — |
| 2006-12-01 | $6.12 | $8.21 | 22,800 | — | — |
| 2006-11-30 | $6.11 | $8.19 | 20,550 | — | — |
| 2006-11-29 | $6.05 | $8.11 | 82,950 | — | — |
| 2006-11-28 | $5.95 | $7.99 | 14,850 | — | — |
| 2006-11-27 | $5.91 | $7.93 | 37,200 | — | — |
| 2006-11-24 | $5.92 | $7.94 | 3,750 | — | — |
| 2006-11-22 | $5.97 | $8.00 | 74,250 | — | — |
| 2006-11-21 | $5.74 | $7.70 | 28,200 | — | — |
| 2006-11-20 | $5.71 | $7.66 | 31,350 | — | — |
| 2006-11-17 | $5.71 | $7.66 | 36,750 | — | — |
| 2006-11-16 | $5.79 | $7.76 | 42,150 | — | — |
| 2006-11-15 | $5.90 | $7.92 | 43,950 | — | — |
| 2006-11-14 | $5.99 | $8.04 | 30,300 | — | — |
| 2006-11-13 | $5.87 | $7.87 | 42,750 | — | — |
| 2006-11-10 | $5.88 | $7.89 | 463,050 | — | — |
| 2006-11-09 | $6.53 | $8.76 | 33,900 | — | — |
| 2006-11-08 | $6.60 | $8.85 | 12,750 | — | — |
| 2006-11-07 | $6.67 | $8.94 | 21,750 | — | — |
| 2006-11-06 | $6.43 | $8.62 | 23,250 | — | — |
| 2006-11-03 | $6.32 | $8.48 | 16,650 | — | — |
| 2006-11-02 | $6.32 | $8.48 | 28,200 | — | — |
| 2006-11-01 | $6.40 | $8.59 | 8,400 | — | — |
| 2006-10-31 | $6.47 | $8.68 | 22,050 | — | — |
| 2006-10-30 | $6.57 | $8.81 | 9,000 | — | — |
| 2006-10-27 | $6.44 | $8.64 | 30,900 | — | — |
| 2006-10-26 | $6.40 | $8.59 | 13,650 | — | — |
| 2006-10-25 | $6.45 | $8.66 | 5,700 | — | — |
| 2006-10-24 | $6.52 | $8.75 | 15,750 | — | — |
| 2006-10-23 | $6.45 | $8.66 | 15,900 | — | — |
| 2006-10-20 | $6.39 | $8.57 | 19,650 | — | — |
| 2006-10-19 | $6.31 | $8.47 | 13,050 | — | — |
| 2006-10-18 | $6.25 | $8.39 | 37,200 | — | — |
| 2006-10-17 | $6.34 | $8.51 | 56,400 | — | — |
| 2006-10-16 | $6.51 | $8.73 | 10,200 | — | — |
| 2006-10-13 | $6.50 | $8.72 | 43,650 | — | — |
| 2006-10-12 | $6.73 | $9.03 | 9,300 | — | — |
| 2006-10-11 | $6.85 | $9.19 | 9,900 | — | — |
| 2006-10-10 | $6.94 | $9.31 | 15,150 | — | — |
| 2006-10-09 | $6.94 | $9.31 | 18,000 | — | — |
| 2006-10-06 | $6.82 | $9.15 | 9,300 | — | — |
| 2006-10-05 | $7.00 | $9.39 | 21,750 | — | — |
| 2006-10-04 | $6.77 | $9.08 | 19,050 | — | — |
| 2006-10-03 | $6.66 | $8.93 | 39,900 | — | — |
| 2006-10-02 | $6.53 | $8.76 | 37,350 | — | — |
| 2006-09-29 | $6.79 | $9.10 | 32,700 | — | — |
| 2006-09-28 | $6.91 | $9.27 | 162,300 | — | — |
| 2006-09-27 | $6.57 | $8.81 | 30,000 | — | — |
| 2006-09-26 | $6.39 | $8.58 | 23,100 | — | — |
| 2006-09-25 | $6.52 | $8.75 | 3,750 | — | — |
| 2006-09-22 | $6.44 | $8.64 | 6,750 | — | — |
| 2006-09-21 | $6.53 | $8.76 | 6,900 | — | — |
| 2006-09-20 | $6.38 | $8.56 | 25,050 | — | — |
| 2006-09-19 | $6.33 | $8.49 | 14,850 | — | — |
| 2006-09-18 | $6.34 | $8.51 | 28,950 | — | — |
| 2006-09-15 | $6.29 | $8.44 | 15,150 | — | — |
| 2006-09-14 | $6.29 | $8.44 | 21,450 | — | — |
| 2006-09-13 | $6.39 | $8.57 | 18,300 | — | — |
| 2006-09-12 | $6.30 | $8.45 | 11,850 | — | — |
| 2006-09-11 | $6.28 | $8.42 | 53,700 | — | — |
| 2006-09-08 | $6.33 | $8.49 | 27,900 | — | — |
| 2006-09-07 | $6.53 | $8.76 | 35,850 | — | — |
| 2006-09-06 | $6.33 | $8.49 | 34,650 | — | — |
| 2006-09-05 | $6.43 | $8.62 | 53,400 | — | — |
| 2006-09-01 | $6.11 | $8.20 | 10,350 | — | — |
| 2006-08-31 | $6.11 | $8.19 | 36,150 | — | — |
| 2006-08-30 | $6.07 | $8.14 | 33,150 | — | — |
| 2006-08-29 | $6.07 | $8.14 | 228,000 | — | — |
| 2006-08-28 | $5.79 | $7.77 | 24,750 | — | — |
| 2006-08-25 | $5.68 | $7.62 | 30,450 | — | — |
| 2006-08-24 | $5.68 | $7.62 | 72,600 | — | — |
| 2006-08-23 | $5.56 | $7.46 | 268,650 | — | — |
| 2006-08-22 | $5.30 | $7.11 | 79,500 | — | — |
| 2006-08-21 | $5.33 | $7.15 | 164,550 | — | — |
| 2006-08-18 | $5.49 | $7.37 | 64,050 | — | — |
| 2006-08-17 | $5.77 | $7.75 | 27,450 | — | — |
| 2006-08-16 | $5.70 | $7.65 | 86,550 | — | — |
| 2006-08-15 | $5.53 | $7.41 | 53,100 | — | — |
| 2006-08-14 | $5.92 | $7.94 | 38,850 | — | — |
| 2006-08-11 | $6.00 | $8.05 | 15,000 | — | — |
| 2006-08-10 | $6.04 | $8.10 | 15,750 | — | — |
| 2006-08-09 | $6.09 | $8.17 | 12,300 | — | — |
| 2006-08-08 | $6.09 | $8.17 | 60,150 | — | — |
| 2006-08-07 | $6.55 | $8.78 | 22,950 | — | — |
| 2006-08-04 | $7.05 | $9.45 | 109,350 | — | — |
| 2006-08-03 | $7.20 | $9.66 | 31,050 | — | — |
| 2006-08-02 | $6.65 | $8.92 | 15,600 | — | — |
| 2006-08-01 | $6.38 | $8.56 | 20,400 | — | — |
| 2006-07-31 | $6.39 | $8.58 | 25,500 | — | — |
| 2006-07-28 | $6.63 | $8.89 | 10,050 | — | — |
| 2006-07-27 | $6.61 | $8.87 | 4,500 | — | — |
| 2006-07-26 | $6.68 | $8.96 | 19,650 | — | — |
| 2006-07-25 | $6.75 | $9.05 | 19,950 | — | — |
| 2006-07-24 | $6.87 | $9.21 | 24,150 | — | — |
| 2006-07-21 | $6.97 | $9.35 | 11,550 | — | — |
| 2006-07-20 | $7.15 | $9.59 | 4,050 | — | — |
| 2006-07-19 | $7.07 | $9.49 | 41,700 | — | — |
| 2006-07-18 | $7.23 | $9.70 | 15,300 | — | — |
| 2006-07-17 | $7.25 | $9.73 | 9,000 | — | — |
| 2006-07-14 | $7.14 | $9.58 | 5,250 | — | — |
| 2006-07-13 | $7.23 | $9.70 | 26,700 | — | — |
| 2006-07-12 | $7.34 | $9.85 | 25,050 | — | — |
| 2006-07-11 | $7.11 | $9.54 | 10,200 | — | — |
| 2006-07-10 | $7.08 | $9.50 | 8,550 | — | — |
| 2006-07-07 | $7.06 | $9.47 | 35,550 | — | — |
| 2006-07-06 | $7.22 | $9.69 | 27,750 | — | — |
| 2006-07-05 | $7.37 | $9.88 | 27,750 | — | — |
| 2006-07-03 | $7.33 | $9.84 | 36,300 | — | — |
| 2006-06-30 | $7.39 | $9.92 | 20,100 | — | — |
| 2006-06-29 | $7.47 | $10.02 | 20,700 | — | — |
| 2006-06-28 | $7.47 | $10.02 | 8,700 | — | — |
| 2006-06-27 | $7.37 | $9.88 | 123,900 | — | — |
| 2006-06-26 | $7.88 | $10.57 | 178,800 | — | — |
| 2006-06-23 | $7.80 | $10.46 | 60,000 | — | — |
| 2006-06-22 | $7.80 | $10.46 | 25,650 | — | — |
| 2006-06-21 | $7.85 | $10.53 | 12,000 | — | — |
| 2006-06-20 | $7.70 | $10.33 | 19,200 | — | — |
| 2006-06-19 | $7.79 | $10.46 | 6,600 | — | — |
| 2006-06-16 | $7.82 | $10.49 | 32,850 | — | — |
| 2006-06-15 | $7.89 | $10.59 | 34,950 | — | — |
| 2006-06-14 | $7.33 | $9.83 | 27,750 | — | — |
| 2006-06-13 | $7.48 | $10.03 | 22,800 | — | — |
| 2006-06-12 | $7.54 | $10.12 | 35,400 | — | — |
| 2006-06-09 | $7.77 | $10.42 | 33,600 | — | — |
| 2006-06-08 | $7.73 | $10.37 | 20,850 | — | — |
| 2006-06-07 | $7.80 | $10.46 | 18,300 | — | — |
| 2006-06-06 | $7.98 | $10.48 | 26,400 | — | — |
| 2006-06-05 | $7.85 | $10.31 | 12,150 | — | — |
| 2006-06-02 | $7.95 | $10.44 | 20,550 | — | — |
| 2006-06-01 | $8.00 | $10.51 | 45,600 | — | — |
| 2006-05-31 | $7.73 | $10.15 | 13,950 | — | — |
| 2006-05-30 | $7.59 | $9.97 | 25,350 | — | — |
| 2006-05-26 | $7.50 | $9.85 | 24,900 | — | — |
| 2006-05-25 | $7.40 | $9.72 | 24,900 | — | — |
| 2006-05-24 | $7.34 | $9.64 | 30,900 | — | — |
| 2006-05-23 | $7.36 | $9.67 | 37,950 | — | — |
| 2006-05-22 | $7.40 | $9.72 | 15,900 | — | — |
| 2006-05-19 | $7.37 | $9.68 | 23,100 | — | — |
| 2006-05-18 | $7.40 | $9.72 | 36,150 | — | — |
| 2006-05-17 | $7.35 | $9.66 | 25,800 | — | — |
| 2006-05-16 | $7.40 | $9.72 | 23,250 | — | — |
| 2006-05-15 | $7.40 | $9.72 | 14,250 | — | — |
| 2006-05-12 | $7.37 | $9.69 | 21,450 | — | — |
| 2006-05-11 | $7.43 | $9.76 | 15,300 | — | — |
| 2006-05-10 | $7.47 | $9.81 | 51,000 | — | — |
| 2006-05-09 | $7.61 | $9.99 | 37,950 | — | — |
| 2006-05-08 | $7.67 | $10.08 | 46,200 | — | — |
| 2006-05-05 | $7.62 | $10.01 | 242,700 | — | — |
| 2006-05-04 | $7.42 | $9.75 | 9,150 | — | — |
| 2006-05-03 | $7.41 | $9.74 | 26,400 | — | — |
| 2006-05-02 | $7.41 | $9.74 | 13,950 | — | — |
| 2006-05-01 | $7.35 | $9.65 | 90,600 | — | — |
| 2006-04-28 | $7.51 | $9.87 | 15,300 | — | — |
| 2006-04-27 | $7.67 | $10.07 | 71,100 | — | — |
| 2006-04-26 | $7.73 | $10.16 | 127,950 | — | — |
| 2006-04-25 | $7.96 | $10.46 | 163,050 | — | — |
| 2006-04-24 | $7.49 | $9.83 | 30,450 | — | — |
| 2006-04-21 | $7.45 | $9.79 | 22,350 | — | — |
| 2006-04-20 | $7.57 | $9.94 | 20,400 | — | — |
| 2006-04-19 | $7.54 | $9.90 | 40,200 | — | — |
| 2006-04-18 | $7.51 | $9.86 | 58,350 | — | — |
| 2006-04-17 | $7.45 | $9.79 | 42,300 | — | — |
| 2006-04-13 | $7.53 | $9.89 | 18,150 | — | — |
| 2006-04-12 | $7.53 | $9.89 | 15,300 | — | — |
| 2006-04-11 | $7.41 | $9.74 | 29,100 | — | — |
| 2006-04-10 | $7.49 | $9.83 | 21,450 | — | — |
| 2006-04-07 | $7.65 | $10.04 | 35,700 | — | — |
| 2006-04-06 | $7.65 | $10.04 | 20,550 | — | — |
| 2006-04-05 | $7.47 | $9.82 | 49,200 | — | — |
| 2006-04-04 | $7.57 | $9.95 | 17,100 | — | — |
| 2006-04-03 | $7.53 | $9.89 | 46,650 | — | — |
| 2006-03-31 | $7.54 | $9.90 | 27,600 | — | — |
| 2006-03-30 | $7.56 | $9.93 | 17,400 | — | — |
| 2006-03-29 | $7.55 | $9.92 | 39,300 | — | — |
| 2006-03-28 | $7.63 | $10.03 | 24,750 | — | — |
| 2006-03-27 | $7.65 | $10.04 | 16,650 | — | — |
| 2006-03-24 | $7.72 | $10.14 | 13,650 | — | — |
| 2006-03-23 | $7.67 | $10.08 | 44,550 | — | — |
| 2006-03-22 | $7.86 | $10.32 | 38,250 | — | — |
| 2006-03-21 | $7.66 | $10.06 | 19,800 | — | — |
| 2006-03-20 | $7.78 | $10.22 | 30,300 | — | — |
| 2006-03-17 | $7.77 | $10.21 | 38,700 | — | — |
| 2006-03-16 | $7.77 | $10.21 | 35,700 | — | — |
| 2006-03-15 | $7.73 | $10.16 | 71,250 | — | — |
| 2006-03-14 | $7.60 | $9.98 | 102,600 | — | — |
| 2006-03-13 | $7.70 | $10.11 | 693,600 | — | — |
| 2006-03-10 | $7.37 | $9.68 | 44,700 | — | — |
| 2006-03-09 | $7.41 | $9.74 | 82,350 | — | — |
| 2006-03-08 | $7.53 | $9.89 | 70,350 | — | — |
| 2006-03-07 | $7.19 | $9.45 | 40,500 | — | — |
| 2006-03-06 | $7.41 | $9.74 | 41,700 | — | — |
| 2006-03-03 | $7.49 | $9.84 | 57,000 | — | — |
| 2006-03-02 | $7.67 | $10.07 | 25,200 | — | — |
| 2006-03-01 | $7.83 | $10.29 | 55,500 | — | — |
| 2006-02-28 | $7.89 | $10.36 | 120,600 | — | — |
| 2006-02-27 | $7.81 | $10.26 | 115,500 | — | — |
| 2006-02-24 | $7.87 | $10.34 | 65,250 | — | — |
| 2006-02-23 | $8.01 | $10.53 | 167,700 | — | — |
| 2006-02-22 | $7.87 | $10.33 | 126,000 | — | — |
| 2006-02-21 | $7.76 | $10.19 | 66,750 | — | — |
| 2006-02-17 | $7.81 | $10.25 | 108,900 | — | — |
| 2006-02-16 | $7.97 | $10.46 | 153,750 | — | — |
| 2006-02-15 | $7.92 | $10.40 | 204,450 | — | — |
| 2006-02-14 | $8.03 | $10.54 | 1,138,500 | — | — |
| 2006-02-13 | $8.17 | $10.74 | 1,383,450 | — | — |
| 2006-02-10 | $9.23 | $12.13 | 2,550,300 | — | — |
| 2006-02-09 | $7.11 | $9.33 | 39,300 | — | — |
| 2006-02-08 | $7.16 | $9.40 | 133,650 | — | — |
| 2006-02-07 | $7.51 | $9.86 | 20,400 | — | — |
| 2006-02-06 | $7.57 | $9.94 | 42,300 | — | — |
| 2006-02-03 | $7.67 | $10.07 | 39,000 | — | — |
| 2006-02-02 | $7.71 | $10.13 | 33,900 | — | — |
| 2006-02-01 | $7.67 | $10.07 | 66,300 | — | — |
| 2006-01-31 | $7.62 | $10.01 | 34,800 | — | — |
| 2006-01-30 | $7.57 | $9.94 | 43,050 | — | — |
| 2006-01-27 | $7.65 | $10.04 | 41,550 | — | — |
| 2006-01-26 | $7.59 | $9.97 | 62,400 | — | — |
| 2006-01-25 | $7.63 | $10.03 | 90,600 | — | — |
| 2006-01-24 | $7.47 | $9.82 | 54,000 | — | — |
| 2006-01-23 | $7.42 | $9.75 | 36,150 | — | — |
| 2006-01-20 | $7.50 | $9.85 | 39,750 | — | — |
| 2006-01-19 | $7.61 | $9.99 | 63,150 | — | — |
| 2006-01-18 | $7.64 | $10.04 | 89,400 | — | — |
| 2006-01-17 | $7.72 | $10.14 | 83,850 | — | — |
| 2006-01-13 | $7.63 | $10.03 | 15,150 | — | — |
| 2006-01-12 | $7.50 | $9.85 | 53,250 | — | — |
| 2006-01-11 | $7.63 | $10.03 | 188,700 | — | — |
| 2006-01-10 | $7.60 | $9.98 | 72,750 | — | — |
| 2006-01-09 | $7.55 | $9.91 | 70,500 | — | — |
| 2006-01-06 | $7.25 | $9.53 | 34,050 | — | — |
| 2006-01-05 | $7.13 | $9.37 | 26,700 | — | — |
| 2006-01-04 | $7.15 | $9.39 | 44,100 | — | — |
| 2006-01-03 | $7.20 | $9.46 | 36,300 | — | — |