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
- 1993-02-12 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 | $7.65 | $7.65 | 75,600 | — | — |
| 2006-12-28 | $7.70 | $7.70 | 129,800 | — | — |
| 2006-12-27 | $7.71 | $7.71 | 140,200 | — | — |
| 2006-12-26 | $7.50 | $7.50 | 109,500 | — | — |
| 2006-12-22 | $7.46 | $7.46 | 157,700 | — | — |
| 2006-12-21 | $7.41 | $7.41 | 161,000 | — | — |
| 2006-12-20 | $7.35 | $7.35 | 419,700 | — | — |
| 2006-12-19 | $7.16 | $7.16 | 116,200 | — | — |
| 2006-12-18 | $7.24 | $7.24 | 82,300 | — | — |
| 2006-12-15 | $7.32 | $7.32 | 131,900 | — | — |
| 2006-12-14 | $7.43 | $7.43 | 111,900 | — | — |
| 2006-12-13 | $7.17 | $7.17 | 104,600 | — | — |
| 2006-12-12 | $7.18 | $7.18 | 206,900 | — | — |
| 2006-12-11 | $7.12 | $7.12 | 662,800 | — | — |
| 2006-12-08 | $6.64 | $6.64 | 57,800 | — | — |
| 2006-12-07 | $6.74 | $6.74 | 37,100 | — | — |
| 2006-12-06 | $6.74 | $6.74 | 76,200 | — | — |
| 2006-12-05 | $6.64 | $6.64 | 43,700 | — | — |
| 2006-12-04 | $6.67 | $6.67 | 52,400 | — | — |
| 2006-12-01 | $6.70 | $6.70 | 83,100 | — | — |
| 2006-11-30 | $6.61 | $6.61 | 27,700 | — | — |
| 2006-11-29 | $6.48 | $6.48 | 56,700 | — | — |
| 2006-11-28 | $6.54 | $6.54 | 34,900 | — | — |
| 2006-11-27 | $6.50 | $6.50 | 40,200 | — | — |
| 2006-11-24 | $6.66 | $6.66 | 36,000 | — | — |
| 2006-11-22 | $6.65 | $6.65 | 90,700 | — | — |
| 2006-11-21 | $6.45 | $6.45 | 47,900 | — | — |
| 2006-11-20 | $6.52 | $6.52 | 64,600 | — | — |
| 2006-11-17 | $6.53 | $6.53 | 74,800 | — | — |
| 2006-11-16 | $6.48 | $6.48 | 66,600 | — | — |
| 2006-11-15 | $6.43 | $6.43 | 51,500 | — | — |
| 2006-11-14 | $6.30 | $6.30 | 85,000 | — | — |
| 2006-11-13 | $6.44 | $6.44 | 73,800 | — | — |
| 2006-11-10 | $6.37 | $6.37 | 40,500 | — | — |
| 2006-11-09 | $6.33 | $6.33 | 62,100 | — | — |
| 2006-11-08 | $6.33 | $6.33 | 75,800 | — | — |
| 2006-11-07 | $6.30 | $6.30 | 67,900 | — | — |
| 2006-11-06 | $6.31 | $6.31 | 148,300 | — | — |
| 2006-11-03 | $6.30 | $6.30 | 144,000 | — | — |
| 2006-11-02 | $6.22 | $6.22 | 559,900 | — | — |
| 2006-11-01 | $5.92 | $5.92 | 41,400 | — | — |
| 2006-10-31 | $5.96 | $5.96 | 44,000 | — | — |
| 2006-10-30 | $5.95 | $5.95 | 64,600 | — | — |
| 2006-10-27 | $5.85 | $5.85 | 69,400 | — | — |
| 2006-10-26 | $5.76 | $5.76 | 31,700 | — | — |
| 2006-10-25 | $5.79 | $5.79 | 48,000 | — | — |
| 2006-10-24 | $5.72 | $5.72 | 62,100 | — | — |
| 2006-10-23 | $5.81 | $5.81 | 103,800 | — | — |
| 2006-10-20 | $6.09 | $6.09 | 34,200 | — | — |
| 2006-10-19 | $6.10 | $6.10 | 64,500 | — | — |
| 2006-10-18 | $5.98 | $5.98 | 161,800 | — | — |
| 2006-10-17 | $5.94 | $5.94 | 87,400 | — | — |
| 2006-10-16 | $5.92 | $5.92 | 145,800 | — | — |
| 2006-10-13 | $6.09 | $6.09 | 71,600 | — | — |
| 2006-10-12 | $6.20 | $6.20 | 129,600 | — | — |
| 2006-10-11 | $6.19 | $6.19 | 31,700 | — | — |
| 2006-10-10 | $6.15 | $6.15 | 44,800 | — | — |
| 2006-10-09 | $6.22 | $6.22 | 65,100 | — | — |
| 2006-10-06 | $6.28 | $6.28 | 36,900 | — | — |
| 2006-10-05 | $6.29 | $6.29 | 72,600 | — | — |
| 2006-10-04 | $6.28 | $6.28 | 125,600 | — | — |
| 2006-10-03 | $6.37 | $6.37 | 50,400 | — | — |
| 2006-10-02 | $6.41 | $6.41 | 74,000 | — | — |
| 2006-09-29 | $6.45 | $6.45 | 74,800 | — | — |
| 2006-09-28 | $6.54 | $6.54 | 44,300 | — | — |
| 2006-09-27 | $6.56 | $6.56 | 46,600 | — | — |
| 2006-09-26 | $6.56 | $6.56 | 43,100 | — | — |
| 2006-09-25 | $6.56 | $6.56 | 53,900 | — | — |
| 2006-09-22 | $6.56 | $6.56 | 83,400 | — | — |
| 2006-09-21 | $6.63 | $6.63 | 69,200 | — | — |
| 2006-09-20 | $6.58 | $6.58 | 70,000 | — | — |
| 2006-09-19 | $6.65 | $6.65 | 66,100 | — | — |
| 2006-09-18 | $6.74 | $6.74 | 27,500 | — | — |
| 2006-09-15 | $6.83 | $6.83 | 103,700 | — | — |
| 2006-09-14 | $6.69 | $6.69 | 142,800 | — | — |
| 2006-09-13 | $6.71 | $6.71 | 82,600 | — | — |
| 2006-09-12 | $6.78 | $6.78 | 157,800 | — | — |
| 2006-09-11 | $6.55 | $6.55 | 113,200 | — | — |
| 2006-09-08 | $6.49 | $6.49 | 116,400 | — | — |
| 2006-09-07 | $6.25 | $6.25 | 76,300 | — | — |
| 2006-09-06 | $6.33 | $6.33 | 71,200 | — | — |
| 2006-09-05 | $6.40 | $6.40 | 223,500 | — | — |
| 2006-09-01 | $6.16 | $6.16 | 146,200 | — | — |
| 2006-08-31 | $5.99 | $5.99 | 92,900 | — | — |
| 2006-08-30 | $5.81 | $5.81 | 80,400 | — | — |
| 2006-08-29 | $5.77 | $5.77 | 92,100 | — | — |
| 2006-08-28 | $5.76 | $5.76 | 36,000 | — | — |
| 2006-08-25 | $5.71 | $5.71 | 27,100 | — | — |
| 2006-08-24 | $5.75 | $5.75 | 44,400 | — | — |
| 2006-08-23 | $5.65 | $5.65 | 31,500 | — | — |
| 2006-08-22 | $5.70 | $5.70 | 38,000 | — | — |
| 2006-08-21 | $5.68 | $5.68 | 82,800 | — | — |
| 2006-08-18 | $5.58 | $5.58 | 46,900 | — | — |
| 2006-08-17 | $5.53 | $5.53 | 57,900 | — | — |
| 2006-08-16 | $5.57 | $5.57 | 36,500 | — | — |
| 2006-08-15 | $5.65 | $5.65 | 56,300 | — | — |
| 2006-08-14 | $5.55 | $5.55 | 134,800 | — | — |
| 2006-08-11 | $5.48 | $5.48 | 416,700 | — | — |
| 2006-08-10 | $5.52 | $5.52 | 312,800 | — | — |
| 2006-08-09 | $5.50 | $5.50 | 106,400 | — | — |
| 2006-08-08 | $5.74 | $5.74 | 26,900 | — | — |
| 2006-08-07 | $5.75 | $5.75 | 86,000 | — | — |
| 2006-08-04 | $5.89 | $5.89 | 145,300 | — | — |
| 2006-08-03 | $5.87 | $5.87 | 187,400 | — | — |
| 2006-08-02 | $5.45 | $5.45 | 87,900 | — | — |
| 2006-08-01 | $5.47 | $5.47 | 56,200 | — | — |
| 2006-07-31 | $5.60 | $5.60 | 38,500 | — | — |
| 2006-07-28 | $5.56 | $5.56 | 79,000 | — | — |
| 2006-07-27 | $5.63 | $5.63 | 82,500 | — | — |
| 2006-07-26 | $5.68 | $5.68 | 99,600 | — | — |
| 2006-07-25 | $5.57 | $5.57 | 83,300 | — | — |
| 2006-07-24 | $5.50 | $5.50 | 194,800 | — | — |
| 2006-07-21 | $5.56 | $5.56 | 96,000 | — | — |
| 2006-07-20 | $5.52 | $5.52 | 101,400 | — | — |
| 2006-07-19 | $5.55 | $5.55 | 124,100 | — | — |
| 2006-07-18 | $5.50 | $5.50 | 72,300 | — | — |
| 2006-07-17 | $5.55 | $5.55 | 115,800 | — | — |
| 2006-07-14 | $5.68 | $5.68 | 94,800 | — | — |
| 2006-07-13 | $5.75 | $5.75 | 495,200 | — | — |
| 2006-07-12 | $5.46 | $5.46 | 115,000 | — | — |
| 2006-07-11 | $5.48 | $5.48 | 257,200 | — | — |
| 2006-07-10 | $5.24 | $5.24 | 73,700 | — | — |
| 2006-07-07 | $5.30 | $5.30 | 62,000 | — | — |
| 2006-07-06 | $5.36 | $5.36 | 85,400 | — | — |
| 2006-07-05 | $5.49 | $5.49 | 140,500 | — | — |
| 2006-07-03 | $5.51 | $5.51 | 72,900 | — | — |
| 2006-06-30 | $5.40 | $5.40 | 198,100 | — | — |
| 2006-06-29 | $5.50 | $5.50 | 124,800 | — | — |
| 2006-06-28 | $5.35 | $5.35 | 159,100 | — | — |
| 2006-06-27 | $5.30 | $5.30 | 436,300 | — | — |
| 2006-06-26 | $5.05 | $5.05 | 146,300 | — | — |
| 2006-06-23 | $4.79 | $4.79 | 72,300 | — | — |
| 2006-06-22 | $4.77 | $4.77 | 81,700 | — | — |
| 2006-06-21 | $4.71 | $4.71 | 84,300 | — | — |
| 2006-06-20 | $4.79 | $4.79 | 43,500 | — | — |
| 2006-06-19 | $4.70 | $4.70 | 47,400 | — | — |
| 2006-06-16 | $4.80 | $4.80 | 50,300 | — | — |
| 2006-06-15 | $4.71 | $4.71 | 48,900 | — | — |
| 2006-06-14 | $4.49 | $4.49 | 50,400 | — | — |
| 2006-06-13 | $4.44 | $4.44 | 166,600 | — | — |
| 2006-06-12 | $4.66 | $4.66 | 82,100 | — | — |
| 2006-06-09 | $4.89 | $4.89 | 43,300 | — | — |
| 2006-06-08 | $4.83 | $4.83 | 40,400 | — | — |
| 2006-06-07 | $4.80 | $4.80 | 80,700 | — | — |
| 2006-06-06 | $4.82 | $4.82 | 55,400 | — | — |
| 2006-06-05 | $4.79 | $4.79 | 70,600 | — | — |
| 2006-06-02 | $4.76 | $4.76 | 92,700 | — | — |
| 2006-06-01 | $4.61 | $4.61 | 220,800 | — | — |
| 2006-05-31 | $4.51 | $4.51 | 118,600 | — | — |
| 2006-05-30 | $4.54 | $4.54 | 124,900 | — | — |
| 2006-05-26 | $4.61 | $4.61 | 57,800 | — | — |
| 2006-05-25 | $4.62 | $4.62 | 92,100 | — | — |
| 2006-05-24 | $4.61 | $4.61 | 116,300 | — | — |
| 2006-05-23 | $4.64 | $4.64 | 71,100 | — | — |
| 2006-05-22 | $4.55 | $4.55 | 62,100 | — | — |
| 2006-05-19 | $4.50 | $4.50 | 119,300 | — | — |
| 2006-05-18 | $4.56 | $4.56 | 80,500 | — | — |
| 2006-05-17 | $4.46 | $4.46 | 117,300 | — | — |
| 2006-05-16 | $4.60 | $4.60 | 123,400 | — | — |
| 2006-05-15 | $4.67 | $4.67 | 131,000 | — | — |
| 2006-05-12 | $4.81 | $4.81 | 175,600 | — | — |
| 2006-05-11 | $4.92 | $4.92 | 275,500 | — | — |
| 2006-05-10 | $4.82 | $4.82 | 146,400 | — | — |
| 2006-05-09 | $4.88 | $4.88 | 131,300 | — | — |
| 2006-05-08 | $4.92 | $4.92 | 107,000 | — | — |
| 2006-05-05 | $5.00 | $5.00 | 156,900 | — | — |
| 2006-05-04 | $5.03 | $5.03 | 228,500 | — | — |
| 2006-05-03 | $5.03 | $5.03 | 846,200 | — | — |
| 2006-05-02 | $4.58 | $4.58 | 157,100 | — | — |
| 2006-05-01 | $4.57 | $4.57 | 88,100 | — | — |
| 2006-04-28 | $4.72 | $4.72 | 140,100 | — | — |
| 2006-04-27 | $4.73 | $4.73 | 92,200 | — | — |
| 2006-04-26 | $4.70 | $4.70 | 161,500 | — | — |
| 2006-04-25 | $4.69 | $4.69 | 68,200 | — | — |
| 2006-04-24 | $4.70 | $4.70 | 69,100 | — | — |
| 2006-04-21 | $4.67 | $4.67 | 139,500 | — | — |
| 2006-04-20 | $4.66 | $4.66 | 141,700 | — | — |
| 2006-04-19 | $4.59 | $4.59 | 178,100 | — | — |
| 2006-04-18 | $4.65 | $4.65 | 195,700 | — | — |
| 2006-04-17 | $4.79 | $4.79 | 161,900 | — | — |
| 2006-04-13 | $4.85 | $4.85 | 444,800 | — | — |
| 2006-04-12 | $4.47 | $4.47 | 63,700 | — | — |
| 2006-04-11 | $4.41 | $4.41 | 122,500 | — | — |
| 2006-04-10 | $4.57 | $4.57 | 144,100 | — | — |
| 2006-04-07 | $4.66 | $4.66 | 368,800 | — | — |
| 2006-04-06 | $4.44 | $4.44 | 138,900 | — | — |
| 2006-04-05 | $4.35 | $4.35 | 52,900 | — | — |
| 2006-04-04 | $4.30 | $4.30 | 74,900 | — | — |
| 2006-04-03 | $4.39 | $4.39 | 129,400 | — | — |
| 2006-03-31 | $4.40 | $4.40 | 67,800 | — | — |
| 2006-03-30 | $4.33 | $4.33 | 84,800 | — | — |
| 2006-03-29 | $4.41 | $4.41 | 114,400 | — | — |
| 2006-03-28 | $4.41 | $4.41 | 143,400 | — | — |
| 2006-03-27 | $4.40 | $4.40 | 78,800 | — | — |
| 2006-03-24 | $4.41 | $4.41 | 65,700 | — | — |
| 2006-03-23 | $4.46 | $4.46 | 72,800 | — | — |
| 2006-03-22 | $4.42 | $4.42 | 68,700 | — | — |
| 2006-03-21 | $4.46 | $4.46 | 124,600 | — | — |
| 2006-03-20 | $4.40 | $4.40 | 122,700 | — | — |
| 2006-03-17 | $4.40 | $4.40 | 148,700 | — | — |
| 2006-03-16 | $4.39 | $4.39 | 157,700 | — | — |
| 2006-03-15 | $4.19 | $4.19 | 82,000 | — | — |
| 2006-03-14 | $4.23 | $4.23 | 79,500 | — | — |
| 2006-03-13 | $4.24 | $4.24 | 97,100 | — | — |
| 2006-03-10 | $4.16 | $4.16 | 118,600 | — | — |
| 2006-03-09 | $4.17 | $4.17 | 139,600 | — | — |
| 2006-03-08 | $4.13 | $4.13 | 182,500 | — | — |
| 2006-03-07 | $4.12 | $4.12 | 139,300 | — | — |
| 2006-03-06 | $4.24 | $4.24 | 269,100 | — | — |
| 2006-03-03 | $4.37 | $4.37 | 78,300 | — | — |
| 2006-03-02 | $4.38 | $4.38 | 170,900 | — | — |
| 2006-03-01 | $4.38 | $4.38 | 158,900 | — | — |
| 2006-02-28 | $4.45 | $4.45 | 120,400 | — | — |
| 2006-02-27 | $4.50 | $4.50 | 129,700 | — | — |
| 2006-02-24 | $4.54 | $4.54 | 244,300 | — | — |
| 2006-02-23 | $4.40 | $4.40 | 220,400 | — | — |
| 2006-02-22 | $4.49 | $4.49 | 396,900 | — | — |
| 2006-02-21 | $4.25 | $4.25 | 235,100 | — | — |
| 2006-02-17 | $4.32 | $4.32 | 135,400 | — | — |
| 2006-02-16 | $4.30 | $4.30 | 182,800 | — | — |
| 2006-02-15 | $4.33 | $4.33 | 78,500 | — | — |
| 2006-02-14 | $4.27 | $4.27 | 98,700 | — | — |
| 2006-02-13 | $4.30 | $4.30 | 126,400 | — | — |
| 2006-02-10 | $4.34 | $4.34 | 234,800 | — | — |
| 2006-02-09 | $4.55 | $4.55 | 415,100 | — | — |
| 2006-02-08 | $4.34 | $4.34 | 195,400 | — | — |
| 2006-02-07 | $4.22 | $4.22 | 201,300 | — | — |
| 2006-02-06 | $4.09 | $4.09 | 345,300 | — | — |
| 2006-02-03 | $4.30 | $4.30 | 167,000 | — | — |
| 2006-02-02 | $4.46 | $4.46 | 201,000 | — | — |
| 2006-02-01 | $4.63 | $4.63 | 174,400 | — | — |
| 2006-01-31 | $4.70 | $4.70 | 234,700 | — | — |
| 2006-01-30 | $4.74 | $4.74 | 483,100 | — | — |
| 2006-01-27 | $4.80 | $4.80 | 208,000 | — | — |
| 2006-01-26 | $4.71 | $4.71 | 247,800 | — | — |
| 2006-01-25 | $4.85 | $4.85 | 279,200 | — | — |
| 2006-01-24 | $4.93 | $4.93 | 199,500 | — | — |
| 2006-01-23 | $4.88 | $4.88 | 404,000 | — | — |
| 2006-01-20 | $5.05 | $5.05 | 728,200 | — | — |
| 2006-01-19 | $5.38 | $5.38 | 623,400 | — | — |
| 2006-01-18 | $5.52 | $5.52 | 1,222,500 | — | — |
| 2006-01-17 | $5.07 | $5.07 | 726,700 | — | — |
| 2006-01-13 | $4.85 | $4.85 | 800,700 | — | — |
| 2006-01-12 | $4.65 | $4.65 | 1,850,500 | — | — |
| 2006-01-11 | $3.82 | $3.82 | 785,300 | — | — |
| 2006-01-10 | $3.89 | $3.89 | 1,939,900 | — | — |
| 2006-01-09 | $3.10 | $3.10 | 270,000 | — | — |
| 2006-01-06 | $2.99 | $2.99 | 547,300 | — | — |
| 2006-01-05 | $3.09 | $3.09 | 287,000 | — | — |
| 2006-01-04 | $3.23 | $3.23 | 161,800 | — | — |
| 2006-01-03 | $3.28 | $3.28 | 161,400 | — | — |