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
- 1992-04-07 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 | $10.53 | $10.53 | 1,086,510 | — | — |
| 2006-12-28 | $9.13 | $9.13 | 536,685 | — | — |
| 2006-12-27 | $8.40 | $8.40 | 113,070 | — | — |
| 2006-12-26 | $7.93 | $7.93 | 200,535 | — | — |
| 2006-12-22 | $7.80 | $7.80 | 194,970 | — | — |
| 2006-12-21 | $8.67 | $8.67 | 230,625 | — | — |
| 2006-12-20 | $9.00 | $9.00 | 325,065 | — | — |
| 2006-12-19 | $8.93 | $8.93 | 303,525 | — | — |
| 2006-12-18 | $10.07 | $10.07 | 1,249,950 | — | — |
| 2006-12-15 | $7.33 | $7.33 | 332,505 | — | — |
| 2006-12-14 | $8.20 | $8.20 | 954,045 | — | — |
| 2006-12-13 | $6.13 | $6.13 | 171,285 | — | — |
| 2006-12-12 | $6.47 | $6.47 | 338,880 | — | — |
| 2006-12-11 | $7.13 | $7.13 | 1,133,970 | — | — |
| 2006-12-08 | $7.27 | $7.27 | 1,509,120 | — | — |
| 2006-12-07 | $4.27 | $4.27 | 93,450 | — | — |
| 2006-12-06 | $4.07 | $4.07 | 156,345 | — | — |
| 2006-12-05 | $3.53 | $3.53 | 10,755 | — | — |
| 2006-12-04 | $3.33 | $3.33 | 30,900 | — | — |
| 2006-12-01 | $3.40 | $3.40 | 22,935 | — | — |
| 2006-11-30 | $3.53 | $3.53 | 93,075 | — | — |
| 2006-11-29 | $3.20 | $3.20 | 13,215 | — | — |
| 2006-11-28 | $3.33 | $3.33 | 62,370 | — | — |
| 2006-11-27 | $3.13 | $3.13 | 18,510 | — | — |
| 2006-11-24 | $3.07 | $3.07 | 3,600 | — | — |
| 2006-11-22 | $3.00 | $3.00 | 3,825 | — | — |
| 2006-11-21 | $3.13 | $3.13 | 13,740 | — | — |
| 2006-11-20 | $3.00 | $3.00 | 27,270 | — | — |
| 2006-11-17 | $3.07 | $3.07 | 21,960 | — | — |
| 2006-11-16 | $3.27 | $3.27 | 23,040 | — | — |
| 2006-11-15 | $3.20 | $3.20 | 41,190 | — | — |
| 2006-11-14 | $3.27 | $3.27 | 53,460 | — | — |
| 2006-11-13 | $3.33 | $3.33 | 87,150 | — | — |
| 2006-11-10 | $3.33 | $3.33 | 16,470 | — | — |
| 2006-11-09 | $3.27 | $3.27 | 9,465 | — | — |
| 2006-11-08 | $3.27 | $3.27 | 22,920 | — | — |
| 2006-11-07 | $3.20 | $3.20 | 25,470 | — | — |
| 2006-11-06 | $3.13 | $3.13 | 18,465 | — | — |
| 2006-11-03 | $2.87 | $2.87 | 27,465 | — | — |
| 2006-11-02 | $2.93 | $2.93 | 98,850 | — | — |
| 2006-11-01 | $3.27 | $3.27 | 49,695 | — | — |
| 2006-10-31 | $3.33 | $3.33 | 86,580 | — | — |
| 2006-10-30 | $3.53 | $3.53 | 26,640 | — | — |
| 2006-10-27 | $3.60 | $3.60 | 20,805 | — | — |
| 2006-10-26 | $3.40 | $3.40 | 21,270 | — | — |
| 2006-10-25 | $3.27 | $3.27 | 20,955 | — | — |
| 2006-10-24 | $3.33 | $3.33 | 21,750 | — | — |
| 2006-10-23 | $3.47 | $3.47 | 5,265 | — | — |
| 2006-10-20 | $3.60 | $3.60 | 16,290 | — | — |
| 2006-10-19 | $3.67 | $3.67 | 14,295 | — | — |
| 2006-10-18 | $3.47 | $3.47 | 12,810 | — | — |
| 2006-10-17 | $3.73 | $3.73 | 19,695 | — | — |
| 2006-10-16 | $3.67 | $3.67 | 48,165 | — | — |
| 2006-10-13 | $3.93 | $3.93 | 57,225 | — | — |
| 2006-10-12 | $4.00 | $4.00 | 159,930 | — | — |
| 2006-10-11 | $3.53 | $3.53 | 81,750 | — | — |
| 2006-10-10 | $3.60 | $3.60 | 70,305 | — | — |
| 2006-10-09 | $2.73 | $2.73 | 32,070 | — | — |
| 2006-10-06 | $2.80 | $2.80 | 44,715 | — | — |
| 2006-10-05 | $3.20 | $3.20 | 13,395 | — | — |
| 2006-10-04 | $3.47 | $3.47 | 28,875 | — | — |
| 2006-10-03 | $3.67 | $3.67 | 87,345 | — | — |
| 2006-10-02 | $3.73 | $3.73 | 74,925 | — | — |
| 2006-09-29 | $3.20 | $3.20 | 47,475 | — | — |
| 2006-09-28 | $2.87 | $2.87 | 237,720 | — | — |
| 2006-09-27 | $2.40 | $2.40 | 9,000 | — | — |
| 2006-09-26 | $2.33 | $2.33 | 11,790 | — | — |
| 2006-09-25 | $2.40 | $2.40 | 9,870 | — | — |
| 2006-09-22 | $2.47 | $2.47 | 12,375 | — | — |
| 2006-09-21 | $2.40 | $2.40 | 25,830 | — | — |
| 2006-09-20 | $2.47 | $2.47 | 15,300 | — | — |
| 2006-09-19 | $2.47 | $2.47 | 13,275 | — | — |
| 2006-09-18 | $2.47 | $2.47 | 11,700 | — | — |
| 2006-09-15 | $2.47 | $2.47 | 3,525 | — | — |
| 2006-09-14 | $2.53 | $2.53 | 5,745 | — | — |
| 2006-09-13 | $2.53 | $2.53 | 12,240 | — | — |
| 2006-09-12 | $2.60 | $2.60 | 4,485 | — | — |
| 2006-09-11 | $2.67 | $2.67 | 12,765 | — | — |
| 2006-09-08 | $2.53 | $2.53 | 2,970 | — | — |
| 2006-09-07 | $2.60 | $2.60 | 7,110 | — | — |
| 2006-09-06 | $2.60 | $2.60 | 7,965 | — | — |
| 2006-09-05 | $2.60 | $2.60 | 11,940 | — | — |
| 2006-09-01 | $2.67 | $2.67 | 16,890 | — | — |
| 2006-08-31 | $2.60 | $2.60 | 5,775 | — | — |
| 2006-08-30 | $2.53 | $2.53 | 12,120 | — | — |
| 2006-08-29 | $2.53 | $2.53 | 3,225 | — | — |
| 2006-08-28 | $2.67 | $2.67 | 26,055 | — | — |
| 2006-08-25 | $2.53 | $2.53 | 14,475 | — | — |
| 2006-08-24 | $2.40 | $2.40 | 75,855 | — | — |
| 2006-08-23 | $2.60 | $2.60 | 17,235 | — | — |
| 2006-08-22 | $2.53 | $2.53 | 12,750 | — | — |
| 2006-08-21 | $2.60 | $2.60 | 26,340 | — | — |
| 2006-08-18 | $2.67 | $2.67 | 19,905 | — | — |
| 2006-08-17 | $2.87 | $2.87 | 35,640 | — | — |
| 2006-08-16 | $2.87 | $2.87 | 13,815 | — | — |
| 2006-08-15 | $3.00 | $3.00 | 25,215 | — | — |
| 2006-08-14 | $2.87 | $2.87 | 15,210 | — | — |
| 2006-08-11 | $2.80 | $2.80 | 8,655 | — | — |
| 2006-08-10 | $2.73 | $2.73 | 9,600 | — | — |
| 2006-08-09 | $2.67 | $2.67 | 19,230 | — | — |
| 2006-08-08 | $2.60 | $2.60 | 35,265 | — | — |
| 2006-08-07 | $2.60 | $2.60 | 19,290 | — | — |
| 2006-08-04 | $2.67 | $2.67 | 19,290 | — | — |
| 2006-08-03 | $2.53 | $2.53 | 21,090 | — | — |
| 2006-08-02 | $2.60 | $2.60 | 22,890 | — | — |
| 2006-08-01 | $2.53 | $2.53 | 41,730 | — | — |
| 2006-07-31 | $2.73 | $2.73 | 67,395 | — | — |
| 2006-07-28 | $2.93 | $2.93 | 251,295 | — | — |
| 2006-07-27 | $2.27 | $2.27 | 76,230 | — | — |
| 2006-07-26 | $2.53 | $2.53 | 30,825 | — | — |
| 2006-07-25 | $2.53 | $2.53 | 24,360 | — | — |
| 2006-07-24 | $2.60 | $2.60 | 36,090 | — | — |
| 2006-07-21 | $2.67 | $2.67 | 45,345 | — | — |
| 2006-07-20 | $2.73 | $2.73 | 18,570 | — | — |
| 2006-07-19 | $2.73 | $2.73 | 62,460 | — | — |
| 2006-07-18 | $2.93 | $2.93 | 34,230 | — | — |
| 2006-07-17 | $2.80 | $2.80 | 33,285 | — | — |
| 2006-07-14 | $2.87 | $2.87 | 25,470 | — | — |
| 2006-07-13 | $2.80 | $2.80 | 54,840 | — | — |
| 2006-07-12 | $2.93 | $2.93 | 89,985 | — | — |
| 2006-07-11 | $3.13 | $3.13 | 58,935 | — | — |
| 2006-07-10 | $3.27 | $3.27 | 93,645 | — | — |
| 2006-07-07 | $3.00 | $3.00 | 175,560 | — | — |
| 2006-07-06 | $3.53 | $3.53 | 127,935 | — | — |
| 2006-07-05 | $3.67 | $3.67 | 157,020 | — | — |
| 2006-07-03 | $4.07 | $4.07 | 49,455 | — | — |
| 2006-06-30 | $4.47 | $4.47 | 223,935 | — | — |
| 2006-06-29 | $5.20 | $5.20 | 227,565 | — | — |
| 2006-06-28 | $8.13 | $8.13 | 3,120 | — | — |
| 2006-06-27 | $8.33 | $8.33 | 7,230 | — | — |
| 2006-06-26 | $8.80 | $8.80 | 1,620 | — | — |
| 2006-06-23 | $9.07 | $9.07 | 3,240 | — | — |
| 2006-06-22 | $9.00 | $9.00 | 1,170 | — | — |
| 2006-06-21 | $8.80 | $8.80 | 2,895 | — | — |
| 2006-06-20 | $9.00 | $9.00 | 1,035 | — | — |
| 2006-06-19 | $8.80 | $8.80 | 3,345 | — | — |
| 2006-06-16 | $9.00 | $9.00 | 8,415 | — | — |
| 2006-06-15 | $8.53 | $8.53 | 5,505 | — | — |
| 2006-06-14 | $8.20 | $8.20 | 11,295 | — | — |
| 2006-06-13 | $8.73 | $8.73 | 1,860 | — | — |
| 2006-06-12 | $8.87 | $8.87 | 3,825 | — | — |
| 2006-06-09 | $9.00 | $9.00 | 4,395 | — | — |
| 2006-06-08 | $9.40 | $9.40 | 11,790 | — | — |
| 2006-06-07 | $8.87 | $8.87 | 6,375 | — | — |
| 2006-06-06 | $8.93 | $8.93 | 17,700 | — | — |
| 2006-06-05 | $8.87 | $8.87 | 14,100 | — | — |
| 2006-06-02 | $9.07 | $9.07 | 12,450 | — | — |
| 2006-06-01 | $9.73 | $9.73 | 2,205 | — | — |
| 2006-05-31 | $9.87 | $9.87 | 11,250 | — | — |
| 2006-05-30 | $9.27 | $9.27 | 16,680 | — | — |
| 2006-05-26 | $9.80 | $9.80 | 40,470 | — | — |
| 2006-05-25 | $11.00 | $11.00 | 2,460 | — | — |
| 2006-05-24 | $11.07 | $11.07 | 6,585 | — | — |
| 2006-05-23 | $11.40 | $11.40 | 5,295 | — | — |
| 2006-05-22 | $10.80 | $10.80 | 11,160 | — | — |
| 2006-05-19 | $11.47 | $11.47 | 21,570 | — | — |
| 2006-05-18 | $10.80 | $10.80 | 18,720 | — | — |
| 2006-05-17 | $9.47 | $9.47 | 12,600 | — | — |
| 2006-05-16 | $9.40 | $9.40 | 6,420 | — | — |
| 2006-05-15 | $8.93 | $8.93 | 9,885 | — | — |
| 2006-05-12 | $9.40 | $9.40 | 7,665 | — | — |
| 2006-05-11 | $9.67 | $9.67 | 12,585 | — | — |
| 2006-05-10 | $9.87 | $9.87 | 6,885 | — | — |
| 2006-05-09 | $10.20 | $10.20 | 10,035 | — | — |
| 2006-05-08 | $10.33 | $10.33 | 18,090 | — | — |
| 2006-05-05 | $10.40 | $10.40 | 9,060 | — | — |
| 2006-05-04 | $10.73 | $10.73 | 3,870 | — | — |
| 2006-05-03 | $10.80 | $10.80 | 6,915 | — | — |
| 2006-05-02 | $10.67 | $10.67 | 6,840 | — | — |
| 2006-05-01 | $10.67 | $10.67 | 10,545 | — | — |
| 2006-04-28 | $10.53 | $10.53 | 32,550 | — | — |
| 2006-04-27 | $11.13 | $11.13 | 9,855 | — | — |
| 2006-04-26 | $11.33 | $11.33 | 9,855 | — | — |
| 2006-04-25 | $11.33 | $11.33 | 5,835 | — | — |
| 2006-04-24 | $11.53 | $11.53 | 7,215 | — | — |
| 2006-04-21 | $11.73 | $11.73 | 4,605 | — | — |
| 2006-04-20 | $11.73 | $11.73 | 3,600 | — | — |
| 2006-04-19 | $11.93 | $11.93 | 5,115 | — | — |
| 2006-04-18 | $11.80 | $11.80 | 6,435 | — | — |
| 2006-04-17 | $11.87 | $11.87 | 13,275 | — | — |
| 2006-04-13 | $11.33 | $11.33 | 5,400 | — | — |
| 2006-04-12 | $11.27 | $11.27 | 3,270 | — | — |
| 2006-04-11 | $11.20 | $11.20 | 8,655 | — | — |
| 2006-04-10 | $11.33 | $11.33 | 12,600 | — | — |
| 2006-04-07 | $11.67 | $11.67 | 6,240 | — | — |
| 2006-04-06 | $11.80 | $11.80 | 4,620 | — | — |
| 2006-04-05 | $12.07 | $12.07 | 8,250 | — | — |
| 2006-04-04 | $11.80 | $11.80 | 11,025 | — | — |
| 2006-04-03 | $11.60 | $11.60 | 33,225 | — | — |
| 2006-03-31 | $11.40 | $11.40 | 16,335 | — | — |
| 2006-03-30 | $11.13 | $11.13 | 5,490 | — | — |
| 2006-03-29 | $11.00 | $11.00 | 10,785 | — | — |
| 2006-03-28 | $11.00 | $11.00 | 5,040 | — | — |
| 2006-03-27 | $10.93 | $10.93 | 13,305 | — | — |
| 2006-03-24 | $11.27 | $11.27 | 15,600 | — | — |
| 2006-03-23 | $11.40 | $11.40 | 14,985 | — | — |
| 2006-03-22 | $11.07 | $11.07 | 14,010 | — | — |
| 2006-03-21 | $11.27 | $11.27 | 17,790 | — | — |
| 2006-03-20 | $11.53 | $11.53 | 7,380 | — | — |
| 2006-03-17 | $11.73 | $11.73 | 6,795 | — | — |
| 2006-03-16 | $11.73 | $11.73 | 44,010 | — | — |
| 2006-03-15 | $11.80 | $11.80 | 25,275 | — | — |
| 2006-03-14 | $11.47 | $11.47 | 135,030 | — | — |
| 2006-03-13 | $13.53 | $13.53 | 17,910 | — | — |
| 2006-03-10 | $13.93 | $13.93 | 32,805 | — | — |
| 2006-03-09 | $14.60 | $14.60 | 37,350 | — | — |
| 2006-03-08 | $13.47 | $13.47 | 9,915 | — | — |
| 2006-03-07 | $13.80 | $13.80 | 13,995 | — | — |
| 2006-03-06 | $14.27 | $14.27 | 18,270 | — | — |
| 2006-03-03 | $14.53 | $14.53 | 18,810 | — | — |
| 2006-03-02 | $14.20 | $14.20 | 51,510 | — | — |
| 2006-03-01 | $12.87 | $12.87 | 23,130 | — | — |
| 2006-02-28 | $12.00 | $12.00 | 17,535 | — | — |
| 2006-02-27 | $11.73 | $11.73 | 28,980 | — | — |
| 2006-02-24 | $12.53 | $12.53 | 6,915 | — | — |
| 2006-02-23 | $12.27 | $12.27 | 15,390 | — | — |
| 2006-02-22 | $12.53 | $12.53 | 31,350 | — | — |
| 2006-02-21 | $12.73 | $12.73 | 10,560 | — | — |
| 2006-02-17 | $12.67 | $12.67 | 8,895 | — | — |
| 2006-02-16 | $13.00 | $13.00 | 13,230 | — | — |
| 2006-02-15 | $12.87 | $12.87 | 32,925 | — | — |
| 2006-02-14 | $12.67 | $12.67 | 19,710 | — | — |
| 2006-02-13 | $12.67 | $12.67 | 47,685 | — | — |
| 2006-02-10 | $13.00 | $13.00 | 44,670 | — | — |
| 2006-02-09 | $13.73 | $13.73 | 72,585 | — | — |
| 2006-02-08 | $12.00 | $12.00 | 76,740 | — | — |
| 2006-02-07 | $12.13 | $12.13 | 90,300 | — | — |
| 2006-02-06 | $11.67 | $11.67 | 236,925 | — | — |
| 2006-02-03 | $11.67 | $11.67 | 353,670 | — | — |
| 2006-02-02 | $18.67 | $18.67 | 166,035 | — | — |
| 2006-02-01 | $20.33 | $20.33 | 45,720 | — | — |
| 2006-01-31 | $17.53 | $17.53 | 8,745 | — | — |
| 2006-01-30 | $17.80 | $17.80 | 14,355 | — | — |
| 2006-01-27 | $17.80 | $17.80 | 7,815 | — | — |
| 2006-01-26 | $17.80 | $17.80 | 5,670 | — | — |
| 2006-01-25 | $17.87 | $17.87 | 16,020 | — | — |
| 2006-01-24 | $17.53 | $17.53 | 15,990 | — | — |
| 2006-01-23 | $18.13 | $18.13 | 42,120 | — | — |
| 2006-01-20 | $18.33 | $18.33 | 16,965 | — | — |
| 2006-01-19 | $18.33 | $18.33 | 16,200 | — | — |
| 2006-01-18 | $18.40 | $18.40 | 23,940 | — | — |
| 2006-01-17 | $19.33 | $19.33 | 30,330 | — | — |
| 2006-01-13 | $20.20 | $20.20 | 42,420 | — | — |
| 2006-01-12 | $20.87 | $20.87 | 43,275 | — | — |
| 2006-01-11 | $20.47 | $20.47 | 77,625 | — | — |
| 2006-01-10 | $19.27 | $19.27 | 54,375 | — | — |
| 2006-01-09 | $17.80 | $17.80 | 30,030 | — | — |
| 2006-01-06 | $18.13 | $18.13 | 64,200 | — | — |
| 2006-01-05 | $16.67 | $16.67 | 4,860 | — | — |
| 2006-01-04 | $16.93 | $16.93 | 20,145 | — | — |
| 2006-01-03 | $17.53 | $17.53 | 17,490 | — | — |