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
- 1996-09-27 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 | $6.11 | $6.11 | 17,600 |
| 2006-12-28 | $6.13 | $6.13 | 9,600 |
| 2006-12-27 | $6.10 | $6.10 | 23,700 |
| 2006-12-26 | $6.11 | $6.11 | 12,700 |
| 2006-12-22 | $6.03 | $6.03 | 27,600 |
| 2006-12-21 | $6.12 | $6.12 | 5,900 |
| 2006-12-20 | $6.14 | $6.14 | 14,200 |
| 2006-12-19 | $6.12 | $6.12 | 15,700 |
| 2006-12-18 | $6.24 | $6.24 | 3,600 |
| 2006-12-15 | $6.36 | $6.36 | 7,100 |
| 2006-12-14 | $6.33 | $6.33 | 47,300 |
| 2006-12-13 | $6.36 | $6.36 | 14,300 |
| 2006-12-12 | $6.31 | $6.31 | 26,400 |
| 2006-12-11 | $6.42 | $6.42 | 202,600 |
| 2006-12-08 | $6.39 | $6.39 | 24,800 |
| 2006-12-07 | $6.51 | $6.51 | 6,700 |
| 2006-12-06 | $6.53 | $6.53 | 7,800 |
| 2006-12-05 | $6.55 | $6.55 | 9,900 |
| 2006-12-04 | $6.62 | $6.62 | 11,300 |
| 2006-12-01 | $6.53 | $6.53 | 1,400 |
| 2006-11-30 | $6.65 | $6.65 | 21,100 |
| 2006-11-29 | $6.50 | $6.50 | 8,800 |
| 2006-11-28 | $6.34 | $6.34 | 11,600 |
| 2006-11-27 | $6.40 | $6.40 | 3,600 |
| 2006-11-24 | $6.48 | $6.48 | 4,100 |
| 2006-11-22 | $6.50 | $6.50 | 13,000 |
| 2006-11-21 | $6.40 | $6.40 | 2,700 |
| 2006-11-20 | $6.44 | $6.44 | 1,900 |
| 2006-11-17 | $6.45 | $6.45 | 2,600 |
| 2006-11-16 | $6.47 | $6.47 | 8,000 |
| 2006-11-15 | $6.48 | $6.48 | 18,400 |
| 2006-11-14 | $6.56 | $6.56 | 20,600 |
| 2006-11-13 | $6.69 | $6.69 | 10,900 |
| 2006-11-10 | $6.46 | $6.46 | 25,300 |
| 2006-11-09 | $6.65 | $6.65 | 27,900 |
| 2006-11-08 | $6.69 | $6.69 | 14,200 |
| 2006-11-07 | $6.75 | $6.75 | 11,800 |
| 2006-11-06 | $6.73 | $6.73 | 7,500 |
| 2006-11-03 | $6.46 | $6.46 | 9,000 |
| 2006-11-02 | $6.30 | $6.30 | 2,000 |
| 2006-11-01 | $6.40 | $6.40 | 11,900 |
| 2006-10-31 | $6.48 | $6.48 | 22,000 |
| 2006-10-30 | $6.46 | $6.46 | 18,800 |
| 2006-10-27 | $6.47 | $6.47 | 21,200 |
| 2006-10-26 | $6.58 | $6.58 | 41,400 |
| 2006-10-25 | $6.49 | $6.49 | 67,400 |
| 2006-10-24 | $6.08 | $6.08 | 29,300 |
| 2006-10-23 | $6.09 | $6.09 | 7,800 |
| 2006-10-20 | $5.91 | $5.91 | 27,200 |
| 2006-10-19 | $5.84 | $5.84 | 13,800 |
| 2006-10-18 | $5.90 | $5.90 | 25,600 |
| 2006-10-17 | $5.97 | $5.97 | 59,200 |
| 2006-10-16 | $6.34 | $6.34 | 11,300 |
| 2006-10-13 | $6.23 | $6.23 | 6,500 |
| 2006-10-12 | $6.20 | $6.20 | 36,800 |
| 2006-10-11 | $6.19 | $6.19 | 2,300 |
| 2006-10-10 | $6.19 | $6.19 | 11,200 |
| 2006-10-09 | $6.07 | $6.07 | 13,100 |
| 2006-10-06 | $6.05 | $6.05 | 2,000 |
| 2006-10-05 | $6.11 | $6.11 | 8,500 |
| 2006-10-04 | $6.15 | $6.15 | 47,700 |
| 2006-10-03 | $6.12 | $6.12 | 27,500 |
| 2006-10-02 | $5.71 | $5.71 | 6,700 |
| 2006-09-29 | $5.70 | $5.70 | 38,800 |
| 2006-09-28 | $5.71 | $5.71 | 25,300 |
| 2006-09-27 | $5.75 | $5.75 | 27,700 |
| 2006-09-26 | $5.78 | $5.78 | 10,400 |
| 2006-09-25 | $5.75 | $5.75 | 5,200 |
| 2006-09-22 | $5.77 | $5.77 | 2,700 |
| 2006-09-21 | $5.76 | $5.76 | 8,900 |
| 2006-09-20 | $5.75 | $5.75 | 54,600 |
| 2006-09-19 | $5.72 | $5.72 | 1,700 |
| 2006-09-18 | $5.83 | $5.83 | 43,600 |
| 2006-09-15 | $5.88 | $5.88 | 23,900 |
| 2006-09-14 | $5.77 | $5.77 | 10,400 |
| 2006-09-13 | $5.82 | $5.82 | 13,500 |
| 2006-09-12 | $5.81 | $5.81 | 3,200 |
| 2006-09-11 | $5.78 | $5.78 | 12,600 |
| 2006-09-08 | $5.82 | $5.82 | 7,200 |
| 2006-09-07 | $5.69 | $5.69 | 44,700 |
| 2006-09-06 | $5.75 | $5.75 | 24,600 |
| 2006-09-05 | $6.11 | $6.11 | 37,700 |
| 2006-09-01 | $6.21 | $6.21 | 123,600 |
| 2006-08-31 | $5.77 | $5.77 | 14,100 |
| 2006-08-30 | $5.86 | $5.86 | 36,100 |
| 2006-08-29 | $6.03 | $6.03 | 38,200 |
| 2006-08-28 | $6.09 | $6.09 | 119,200 |
| 2006-08-25 | $6.15 | $6.15 | 39,000 |
| 2006-08-24 | $6.18 | $6.18 | 36,600 |
| 2006-08-23 | $6.16 | $6.16 | 22,700 |
| 2006-08-22 | $6.00 | $6.00 | 66,700 |
| 2006-08-21 | $5.99 | $5.99 | 50,200 |
| 2006-08-18 | $5.99 | $5.99 | 49,800 |
| 2006-08-17 | $5.87 | $5.87 | 62,600 |
| 2006-08-16 | $5.91 | $5.91 | 14,400 |
| 2006-08-15 | $5.99 | $5.99 | 22,600 |
| 2006-08-14 | $5.92 | $5.92 | 36,300 |
| 2006-08-11 | $6.00 | $6.00 | 77,100 |
| 2006-08-10 | $6.12 | $6.12 | 37,700 |
| 2006-08-09 | $6.07 | $6.07 | 46,700 |
| 2006-08-08 | $5.97 | $5.97 | 38,500 |
| 2006-08-07 | $6.10 | $6.10 | 37,200 |
| 2006-08-04 | $6.31 | $6.31 | 40,400 |
| 2006-08-03 | $6.24 | $6.24 | 40,700 |
| 2006-08-02 | $6.11 | $6.11 | 36,600 |
| 2006-08-01 | $5.99 | $5.99 | 40,500 |
| 2006-07-31 | $6.09 | $6.09 | 51,400 |
| 2006-07-28 | $5.71 | $5.71 | 42,500 |
| 2006-07-27 | $5.80 | $5.80 | 37,300 |
| 2006-07-26 | $5.58 | $5.58 | 92,200 |
| 2006-07-25 | $6.36 | $6.36 | 47,300 |
| 2006-07-24 | $6.34 | $6.34 | 95,500 |
| 2006-07-21 | $6.25 | $6.25 | 20,600 |
| 2006-07-20 | $6.43 | $6.43 | 39,900 |
| 2006-07-19 | $6.26 | $6.26 | 57,800 |
| 2006-07-18 | $6.42 | $6.42 | 69,200 |
| 2006-07-17 | $6.44 | $6.44 | 23,800 |
| 2006-07-14 | $6.47 | $6.47 | 13,400 |
| 2006-07-13 | $6.53 | $6.53 | 55,500 |
| 2006-07-12 | $6.72 | $6.72 | 19,800 |
| 2006-07-11 | $6.72 | $6.72 | 9,200 |
| 2006-07-10 | $6.73 | $6.73 | 31,500 |
| 2006-07-07 | $6.69 | $6.69 | 13,500 |
| 2006-07-06 | $6.65 | $6.65 | 39,300 |
| 2006-07-05 | $6.70 | $6.70 | 31,800 |
| 2006-07-03 | $6.86 | $6.86 | 15,500 |
| 2006-06-30 | $6.94 | $6.94 | 44,300 |
| 2006-06-29 | $6.77 | $6.77 | 51,000 |
| 2006-06-28 | $6.61 | $6.61 | 41,100 |
| 2006-06-27 | $6.72 | $6.72 | 54,300 |
| 2006-06-26 | $6.79 | $6.79 | 22,600 |
| 2006-06-23 | $6.85 | $6.85 | 33,000 |
| 2006-06-22 | $6.88 | $6.88 | 19,800 |
| 2006-06-21 | $6.67 | $6.67 | 18,700 |
| 2006-06-20 | $6.79 | $6.79 | 24,100 |
| 2006-06-19 | $6.81 | $6.81 | 23,700 |
| 2006-06-16 | $6.59 | $6.59 | 19,500 |
| 2006-06-15 | $6.55 | $6.55 | 41,200 |
| 2006-06-14 | $6.59 | $6.59 | 54,000 |
| 2006-06-13 | $6.67 | $6.67 | 28,300 |
| 2006-06-12 | $6.82 | $6.82 | 23,900 |
| 2006-06-09 | $6.90 | $6.90 | 30,200 |
| 2006-06-08 | $6.82 | $6.82 | 26,700 |
| 2006-06-07 | $6.71 | $6.71 | 33,400 |
| 2006-06-06 | $6.82 | $6.82 | 26,700 |
| 2006-06-05 | $6.78 | $6.78 | 43,500 |
| 2006-06-02 | $6.91 | $6.91 | 20,200 |
| 2006-06-01 | $7.00 | $7.00 | 39,100 |
| 2006-05-31 | $6.78 | $6.78 | 26,700 |
| 2006-05-30 | $6.88 | $6.88 | 26,800 |
| 2006-05-26 | $7.03 | $7.03 | 22,200 |
| 2006-05-25 | $6.90 | $6.90 | 19,800 |
| 2006-05-24 | $6.82 | $6.82 | 35,800 |
| 2006-05-23 | $6.92 | $6.92 | 32,000 |
| 2006-05-22 | $7.04 | $7.04 | 34,400 |
| 2006-05-19 | $7.16 | $7.16 | 28,100 |
| 2006-05-18 | $7.28 | $7.28 | 30,400 |
| 2006-05-17 | $7.06 | $7.06 | 41,800 |
| 2006-05-16 | $7.11 | $7.11 | 26,800 |
| 2006-05-15 | $7.19 | $7.19 | 66,700 |
| 2006-05-12 | $7.56 | $7.56 | 43,600 |
| 2006-05-11 | $7.71 | $7.71 | 26,700 |
| 2006-05-10 | $7.74 | $7.74 | 29,600 |
| 2006-05-09 | $7.69 | $7.69 | 27,300 |
| 2006-05-08 | $7.75 | $7.75 | 54,200 |
| 2006-05-05 | $7.67 | $7.67 | 37,000 |
| 2006-05-04 | $7.65 | $7.65 | 17,900 |
| 2006-05-03 | $7.75 | $7.75 | 29,600 |
| 2006-05-02 | $7.69 | $7.69 | 84,000 |
| 2006-05-01 | $7.77 | $7.77 | 45,600 |
| 2006-04-28 | $7.76 | $7.76 | 72,400 |
| 2006-04-27 | $7.45 | $7.45 | 42,000 |
| 2006-04-26 | $7.60 | $7.60 | 81,900 |
| 2006-04-25 | $7.60 | $7.60 | 30,700 |
| 2006-04-24 | $7.44 | $7.44 | 87,200 |
| 2006-04-21 | $7.42 | $7.42 | 66,300 |
| 2006-04-20 | $7.53 | $7.53 | 60,400 |
| 2006-04-19 | $7.50 | $7.50 | 322,600 |
| 2006-04-18 | $7.38 | $7.38 | 122,900 |
| 2006-04-17 | $7.12 | $7.12 | 30,500 |
| 2006-04-13 | $7.11 | $7.11 | 63,200 |
| 2006-04-12 | $7.07 | $7.07 | 22,900 |
| 2006-04-11 | $7.10 | $7.10 | 29,500 |
| 2006-04-10 | $7.09 | $7.09 | 45,600 |
| 2006-04-07 | $7.23 | $7.23 | 111,400 |
| 2006-04-06 | $6.99 | $6.99 | 17,100 |
| 2006-04-05 | $6.99 | $6.99 | 41,100 |
| 2006-04-04 | $6.88 | $6.88 | 59,900 |
| 2006-04-03 | $6.91 | $6.91 | 63,200 |
| 2006-03-31 | $6.54 | $6.54 | 27,200 |
| 2006-03-30 | $6.80 | $6.80 | 58,600 |
| 2006-03-29 | $6.34 | $6.34 | 30,300 |
| 2006-03-28 | $6.45 | $6.45 | 14,200 |
| 2006-03-27 | $6.50 | $6.50 | 16,800 |
| 2006-03-24 | $6.40 | $6.40 | 7,700 |
| 2006-03-23 | $6.44 | $6.44 | 3,100 |
| 2006-03-22 | $6.36 | $6.36 | 26,600 |
| 2006-03-21 | $6.36 | $6.36 | 35,100 |
| 2006-03-20 | $6.35 | $6.35 | 17,900 |
| 2006-03-17 | $6.36 | $6.36 | 4,400 |
| 2006-03-16 | $6.30 | $6.30 | 8,300 |
| 2006-03-15 | $6.23 | $6.23 | 13,100 |
| 2006-03-14 | $6.25 | $6.25 | 12,100 |
| 2006-03-13 | $6.20 | $6.20 | 17,400 |
| 2006-03-10 | $6.18 | $6.18 | 5,300 |
| 2006-03-09 | $6.03 | $6.03 | 10,500 |
| 2006-03-08 | $6.13 | $6.13 | 15,200 |
| 2006-03-07 | $6.16 | $6.16 | 12,800 |
| 2006-03-06 | $6.10 | $6.10 | 9,300 |
| 2006-03-03 | $6.18 | $6.18 | 6,800 |
| 2006-03-02 | $6.16 | $6.16 | 4,700 |
| 2006-03-01 | $6.01 | $6.01 | 7,900 |
| 2006-02-28 | $5.93 | $5.93 | 52,700 |
| 2006-02-27 | $6.03 | $6.03 | 14,800 |
| 2006-02-24 | $6.00 | $6.00 | 18,000 |
| 2006-02-23 | $6.14 | $6.14 | 31,800 |
| 2006-02-22 | $5.88 | $5.88 | 32,100 |
| 2006-02-21 | $5.92 | $5.92 | 32,200 |
| 2006-02-17 | $6.12 | $6.12 | 28,700 |
| 2006-02-16 | $6.45 | $6.45 | 12,000 |
| 2006-02-15 | $6.56 | $6.56 | 30,400 |
| 2006-02-14 | $6.40 | $6.40 | 12,900 |
| 2006-02-13 | $6.44 | $6.44 | 8,500 |
| 2006-02-10 | $6.61 | $6.61 | 11,800 |
| 2006-02-09 | $6.60 | $6.60 | 17,200 |
| 2006-02-08 | $6.51 | $6.51 | 66,800 |
| 2006-02-07 | $6.40 | $6.40 | 10,000 |
| 2006-02-06 | $6.43 | $6.43 | 20,900 |
| 2006-02-03 | $6.31 | $6.31 | 46,800 |
| 2006-02-02 | $6.48 | $6.48 | 32,800 |
| 2006-02-01 | $6.47 | $6.47 | 92,500 |
| 2006-01-31 | $6.47 | $6.47 | 71,800 |
| 2006-01-30 | $6.41 | $6.41 | 75,800 |
| 2006-01-27 | $6.40 | $6.40 | 5,800 |
| 2006-01-26 | $6.40 | $6.40 | 11,000 |
| 2006-01-25 | $6.34 | $6.34 | 16,700 |
| 2006-01-24 | $6.38 | $6.38 | 6,900 |
| 2006-01-23 | $6.33 | $6.33 | 20,000 |
| 2006-01-20 | $6.47 | $6.47 | 20,300 |
| 2006-01-19 | $6.43 | $6.43 | 31,700 |
| 2006-01-18 | $6.22 | $6.22 | 28,300 |
| 2006-01-17 | $6.30 | $6.30 | 18,300 |
| 2006-01-13 | $6.24 | $6.24 | 8,600 |
| 2006-01-12 | $6.20 | $6.20 | 15,900 |
| 2006-01-11 | $6.35 | $6.35 | 22,300 |
| 2006-01-10 | $6.32 | $6.32 | 26,900 |
| 2006-01-09 | $6.30 | $6.30 | 19,700 |
| 2006-01-06 | $6.22 | $6.22 | 6,800 |
| 2006-01-05 | $6.32 | $6.32 | 11,500 |
| 2006-01-04 | $6.36 | $6.36 | 70,400 |
| 2006-01-03 | $5.86 | $5.86 | 9,000 |