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
- 1996-08-09 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 | $5.33 | $5.33 | 26,300 | — | — |
| 2006-12-28 | $5.42 | $5.42 | 20,500 | — | — |
| 2006-12-27 | $5.42 | $5.42 | 22,600 | — | — |
| 2006-12-26 | $5.38 | $5.38 | 14,800 | — | — |
| 2006-12-22 | $5.37 | $5.37 | 34,100 | — | — |
| 2006-12-21 | $5.41 | $5.41 | 58,000 | — | — |
| 2006-12-20 | $5.42 | $5.42 | 26,400 | — | — |
| 2006-12-19 | $5.37 | $5.37 | 12,900 | — | — |
| 2006-12-18 | $5.43 | $5.43 | 76,700 | — | — |
| 2006-12-15 | $5.44 | $5.44 | 80,800 | — | — |
| 2006-12-14 | $5.32 | $5.32 | 66,900 | — | — |
| 2006-12-13 | $5.13 | $5.13 | 64,000 | — | — |
| 2006-12-12 | $5.09 | $5.09 | 207,100 | — | — |
| 2006-12-11 | $5.10 | $5.10 | 40,000 | — | — |
| 2006-12-08 | $5.09 | $5.09 | 49,400 | — | — |
| 2006-12-07 | $5.09 | $5.09 | 5,500 | — | — |
| 2006-12-06 | $5.10 | $5.10 | 26,100 | — | — |
| 2006-12-05 | $5.06 | $5.06 | 15,300 | — | — |
| 2006-12-04 | $5.05 | $5.05 | 60,800 | — | — |
| 2006-12-01 | $4.99 | $4.99 | 115,600 | — | — |
| 2006-11-30 | $5.28 | $5.28 | 16,400 | — | — |
| 2006-11-29 | $5.29 | $5.29 | 27,900 | — | — |
| 2006-11-28 | $5.26 | $5.26 | 14,900 | — | — |
| 2006-11-27 | $5.18 | $5.18 | 31,300 | — | — |
| 2006-11-24 | $5.46 | $5.46 | 7,300 | — | — |
| 2006-11-22 | $5.48 | $5.48 | 32,000 | — | — |
| 2006-11-21 | $5.47 | $5.47 | 52,000 | — | — |
| 2006-11-20 | $5.50 | $5.50 | 31,300 | — | — |
| 2006-11-17 | $5.53 | $5.53 | 32,000 | — | — |
| 2006-11-16 | $5.55 | $5.55 | 47,800 | — | — |
| 2006-11-15 | $5.50 | $5.50 | 55,500 | — | — |
| 2006-11-14 | $5.50 | $5.50 | 90,600 | — | — |
| 2006-11-13 | $5.35 | $5.35 | 87,000 | — | — |
| 2006-11-10 | $5.31 | $5.31 | 36,700 | — | — |
| 2006-11-09 | $5.24 | $5.24 | 55,500 | — | — |
| 2006-11-08 | $5.26 | $5.26 | 36,600 | — | — |
| 2006-11-07 | $5.20 | $5.20 | 80,000 | — | — |
| 2006-11-06 | $4.72 | $4.72 | 80,900 | — | — |
| 2006-11-03 | $5.09 | $5.09 | 94,300 | — | — |
| 2006-11-02 | $4.90 | $4.90 | 111,600 | — | — |
| 2006-11-01 | $4.71 | $4.71 | 71,500 | — | — |
| 2006-10-31 | $4.65 | $4.65 | 80,700 | — | — |
| 2006-10-30 | $4.68 | $4.68 | 39,800 | — | — |
| 2006-10-27 | $4.80 | $4.80 | 100,000 | — | — |
| 2006-10-26 | $4.81 | $4.81 | 71,200 | — | — |
| 2006-10-25 | $4.86 | $4.86 | 45,800 | — | — |
| 2006-10-24 | $4.91 | $4.91 | 80,000 | — | — |
| 2006-10-23 | $5.01 | $5.01 | 30,900 | — | — |
| 2006-10-20 | $5.00 | $5.00 | 22,700 | — | — |
| 2006-10-19 | $5.04 | $5.04 | 19,200 | — | — |
| 2006-10-18 | $5.01 | $5.01 | 23,600 | — | — |
| 2006-10-17 | $5.03 | $5.03 | 40,700 | — | — |
| 2006-10-16 | $5.05 | $5.05 | 24,000 | — | — |
| 2006-10-13 | $5.04 | $5.04 | 13,100 | — | — |
| 2006-10-12 | $5.07 | $5.07 | 17,700 | — | — |
| 2006-10-11 | $5.09 | $5.09 | 10,500 | — | — |
| 2006-10-10 | $5.12 | $5.12 | 39,900 | — | — |
| 2006-10-09 | $5.11 | $5.11 | 33,100 | — | — |
| 2006-10-06 | $5.45 | $5.45 | 43,500 | — | — |
| 2006-10-05 | $5.49 | $5.49 | 30,000 | — | — |
| 2006-10-04 | $5.50 | $5.50 | 29,900 | — | — |
| 2006-10-03 | $5.53 | $5.53 | 20,200 | — | — |
| 2006-10-02 | $5.63 | $5.63 | 19,000 | — | — |
| 2006-09-29 | $5.66 | $5.66 | 24,700 | — | — |
| 2006-09-28 | $5.58 | $5.58 | 28,600 | — | — |
| 2006-09-27 | $5.75 | $5.75 | 56,800 | — | — |
| 2006-09-26 | $5.82 | $5.82 | 14,900 | — | — |
| 2006-09-25 | $5.84 | $5.84 | 50,000 | — | — |
| 2006-09-22 | $5.65 | $5.65 | 29,400 | — | — |
| 2006-09-21 | $5.67 | $5.67 | 34,200 | — | — |
| 2006-09-20 | $5.51 | $5.51 | 37,000 | — | — |
| 2006-09-19 | $5.25 | $5.25 | 40,500 | — | — |
| 2006-09-18 | $5.30 | $5.30 | 68,300 | — | — |
| 2006-09-15 | $5.03 | $5.03 | 23,500 | — | — |
| 2006-09-14 | $5.16 | $5.16 | 30,900 | — | — |
| 2006-09-13 | $5.18 | $5.18 | 5,300 | — | — |
| 2006-09-12 | $5.33 | $5.33 | 15,000 | — | — |
| 2006-09-11 | $5.34 | $5.34 | 1,200 | — | — |
| 2006-09-08 | $5.30 | $5.30 | 11,000 | — | — |
| 2006-09-07 | $5.30 | $5.30 | 10,300 | — | — |
| 2006-09-06 | $5.11 | $5.11 | 24,000 | — | — |
| 2006-09-05 | $5.19 | $5.19 | 10,000 | — | — |
| 2006-09-01 | $5.22 | $5.22 | 12,700 | — | — |
| 2006-08-31 | $5.14 | $5.14 | 17,500 | — | — |
| 2006-08-30 | $5.13 | $5.13 | 5,800 | — | — |
| 2006-08-29 | $5.07 | $5.07 | 25,300 | — | — |
| 2006-08-28 | $5.19 | $5.19 | 1,200 | — | — |
| 2006-08-25 | $5.12 | $5.12 | 44,500 | — | — |
| 2006-08-24 | $5.08 | $5.08 | 28,400 | — | — |
| 2006-08-23 | $5.20 | $5.20 | 8,000 | — | — |
| 2006-08-22 | $5.15 | $5.15 | 27,000 | — | — |
| 2006-08-21 | $5.12 | $5.12 | 2,800 | — | — |
| 2006-08-18 | $5.13 | $5.13 | 23,600 | — | — |
| 2006-08-17 | $5.11 | $5.11 | 16,100 | — | — |
| 2006-08-16 | $5.06 | $5.06 | 56,000 | — | — |
| 2006-08-15 | $5.09 | $5.09 | 31,400 | — | — |
| 2006-08-14 | $5.24 | $5.24 | 23,700 | — | — |
| 2006-08-11 | $5.10 | $5.10 | 13,600 | — | — |
| 2006-08-10 | $5.15 | $5.15 | 12,900 | — | — |
| 2006-08-09 | $5.20 | $5.20 | 32,500 | — | — |
| 2006-08-08 | $5.15 | $5.15 | 11,600 | — | — |
| 2006-08-07 | $5.28 | $5.28 | 23,700 | — | — |
| 2006-08-04 | $5.29 | $5.29 | 39,700 | — | — |
| 2006-08-03 | $5.50 | $5.50 | 6,000 | — | — |
| 2006-08-02 | $5.61 | $5.61 | 7,000 | — | — |
| 2006-08-01 | $5.55 | $5.55 | 23,000 | — | — |
| 2006-07-31 | $5.56 | $5.56 | 6,800 | — | — |
| 2006-07-28 | $5.44 | $5.44 | 16,200 | — | — |
| 2006-07-27 | $5.29 | $5.29 | 8,000 | — | — |
| 2006-07-26 | $5.44 | $5.44 | 12,300 | — | — |
| 2006-07-25 | $5.28 | $5.28 | 12,300 | — | — |
| 2006-07-24 | $5.16 | $5.16 | 4,200 | — | — |
| 2006-07-21 | $5.14 | $5.14 | 8,200 | — | — |
| 2006-07-20 | $5.15 | $5.15 | 9,200 | — | — |
| 2006-07-19 | $5.23 | $5.23 | 21,700 | — | — |
| 2006-07-18 | $5.19 | $5.19 | 43,700 | — | — |
| 2006-07-17 | $5.52 | $5.52 | 57,500 | — | — |
| 2006-07-14 | $5.42 | $5.42 | 36,100 | — | — |
| 2006-07-13 | $5.25 | $5.25 | 6,300 | — | — |
| 2006-07-12 | $5.24 | $5.24 | 51,200 | — | — |
| 2006-07-11 | $5.30 | $5.30 | 30,800 | — | — |
| 2006-07-10 | $5.26 | $5.26 | 89,100 | — | — |
| 2006-07-07 | $5.12 | $5.12 | 56,500 | — | — |
| 2006-07-06 | $5.14 | $5.14 | 99,400 | — | — |
| 2006-07-05 | $5.60 | $5.60 | 24,300 | — | — |
| 2006-07-03 | $5.71 | $5.71 | 15,200 | — | — |
| 2006-06-30 | $5.68 | $5.68 | 27,400 | — | — |
| 2006-06-29 | $5.59 | $5.59 | 19,800 | — | — |
| 2006-06-28 | $5.65 | $5.65 | 5,900 | — | — |
| 2006-06-27 | $5.66 | $5.66 | 16,500 | — | — |
| 2006-06-26 | $5.78 | $5.78 | 43,000 | — | — |
| 2006-06-23 | $5.71 | $5.71 | 8,100 | — | — |
| 2006-06-22 | $5.78 | $5.78 | 19,900 | — | — |
| 2006-06-21 | $5.74 | $5.74 | 28,100 | — | — |
| 2006-06-20 | $5.74 | $5.74 | 14,400 | — | — |
| 2006-06-19 | $5.74 | $5.74 | 25,000 | — | — |
| 2006-06-16 | $5.80 | $5.80 | 31,300 | — | — |
| 2006-06-15 | $5.70 | $5.70 | 5,300 | — | — |
| 2006-06-14 | $5.78 | $5.78 | 13,800 | — | — |
| 2006-06-13 | $5.72 | $5.72 | 15,500 | — | — |
| 2006-06-12 | $5.80 | $5.80 | 17,800 | — | — |
| 2006-06-09 | $5.75 | $5.75 | 35,100 | — | — |
| 2006-06-08 | $5.86 | $5.86 | 19,600 | — | — |
| 2006-06-07 | $5.90 | $5.90 | 17,000 | — | — |
| 2006-06-06 | $5.80 | $5.80 | 20,500 | — | — |
| 2006-06-05 | $5.79 | $5.79 | 19,500 | — | — |
| 2006-06-02 | $5.84 | $5.84 | 22,600 | — | — |
| 2006-06-01 | $5.94 | $5.94 | 34,700 | — | — |
| 2006-05-31 | $5.69 | $5.69 | 18,400 | — | — |
| 2006-05-30 | $5.83 | $5.83 | 10,300 | — | — |
| 2006-05-26 | $5.92 | $5.92 | 38,900 | — | — |
| 2006-05-25 | $5.75 | $5.75 | 20,800 | — | — |
| 2006-05-24 | $5.83 | $5.83 | 48,400 | — | — |
| 2006-05-23 | $6.01 | $6.01 | 32,600 | — | — |
| 2006-05-22 | $6.08 | $6.08 | 52,600 | — | — |
| 2006-05-19 | $6.22 | $6.22 | 35,900 | — | — |
| 2006-05-18 | $6.21 | $6.21 | 26,000 | — | — |
| 2006-05-17 | $6.29 | $6.29 | 39,300 | — | — |
| 2006-05-16 | $6.25 | $6.25 | 35,300 | — | — |
| 2006-05-15 | $6.25 | $6.25 | 113,100 | — | — |
| 2006-05-12 | $6.17 | $6.17 | 37,900 | — | — |
| 2006-05-11 | $6.05 | $6.05 | 38,600 | — | — |
| 2006-05-10 | $6.03 | $6.03 | 27,000 | — | — |
| 2006-05-09 | $6.05 | $6.05 | 15,500 | — | — |
| 2006-05-08 | $6.10 | $6.10 | 48,400 | — | — |
| 2006-05-05 | $6.02 | $6.02 | 128,500 | — | — |
| 2006-05-04 | $5.76 | $5.76 | 68,400 | — | — |
| 2006-05-03 | $5.72 | $5.72 | 19,400 | — | — |
| 2006-05-02 | $5.85 | $5.85 | 29,300 | — | — |
| 2006-05-01 | $5.80 | $5.80 | 89,700 | — | — |
| 2006-04-28 | $5.67 | $5.67 | 28,700 | — | — |
| 2006-04-27 | $5.74 | $5.74 | 13,500 | — | — |
| 2006-04-26 | $5.85 | $5.85 | 7,200 | — | — |
| 2006-04-25 | $5.84 | $5.84 | 13,400 | — | — |
| 2006-04-24 | $5.82 | $5.82 | 16,000 | — | — |
| 2006-04-21 | $5.62 | $5.62 | 14,100 | — | — |
| 2006-04-20 | $5.72 | $5.72 | 15,000 | — | — |
| 2006-04-19 | $5.60 | $5.60 | 16,800 | — | — |
| 2006-04-18 | $5.68 | $5.68 | 8,500 | — | — |
| 2006-04-17 | $5.53 | $5.53 | 29,100 | — | — |
| 2006-04-13 | $5.72 | $5.72 | 12,300 | — | — |
| 2006-04-12 | $5.67 | $5.67 | 6,000 | — | — |
| 2006-04-11 | $5.59 | $5.59 | 25,100 | — | — |
| 2006-04-10 | $5.73 | $5.73 | 21,500 | — | — |
| 2006-04-07 | $5.75 | $5.75 | 59,700 | — | — |
| 2006-04-06 | $5.82 | $5.82 | 30,900 | — | — |
| 2006-04-05 | $6.05 | $6.05 | 22,400 | — | — |
| 2006-04-04 | $5.63 | $5.63 | 36,600 | — | — |
| 2006-04-03 | $5.68 | $5.68 | 32,700 | — | — |
| 2006-03-31 | $5.79 | $5.79 | 29,400 | — | — |
| 2006-03-30 | $5.81 | $5.81 | 21,800 | — | — |
| 2006-03-29 | $5.97 | $5.97 | 49,300 | — | — |
| 2006-03-28 | $6.10 | $6.10 | 32,700 | — | — |
| 2006-03-27 | $6.03 | $6.03 | 36,000 | — | — |
| 2006-03-24 | $6.10 | $6.10 | 23,500 | — | — |
| 2006-03-23 | $6.01 | $6.01 | 16,400 | — | — |
| 2006-03-22 | $6.06 | $6.06 | 20,300 | — | — |
| 2006-03-21 | $6.02 | $6.02 | 22,500 | — | — |
| 2006-03-20 | $6.02 | $6.02 | 15,600 | — | — |
| 2006-03-17 | $6.03 | $6.03 | 69,800 | — | — |
| 2006-03-16 | $6.02 | $6.02 | 18,200 | — | — |
| 2006-03-15 | $6.02 | $6.02 | 35,000 | — | — |
| 2006-03-14 | $6.09 | $6.09 | 50,200 | — | — |
| 2006-03-13 | $6.15 | $6.15 | 30,800 | — | — |
| 2006-03-10 | $6.10 | $6.10 | 118,000 | — | — |
| 2006-03-09 | $5.41 | $5.41 | 25,800 | — | — |
| 2006-03-08 | $5.41 | $5.41 | 40,200 | — | — |
| 2006-03-07 | $5.41 | $5.41 | 34,400 | — | — |
| 2006-03-06 | $5.35 | $5.35 | 16,000 | — | — |
| 2006-03-03 | $5.30 | $5.30 | 17,100 | — | — |
| 2006-03-02 | $5.37 | $5.37 | 13,700 | — | — |
| 2006-03-01 | $5.40 | $5.40 | 56,400 | — | — |
| 2006-02-28 | $5.39 | $5.39 | 29,000 | — | — |
| 2006-02-27 | $5.40 | $5.40 | 26,200 | — | — |
| 2006-02-24 | $5.26 | $5.26 | 70,000 | — | — |
| 2006-02-23 | $5.38 | $5.38 | 64,900 | — | — |
| 2006-02-22 | $5.58 | $5.58 | 54,400 | — | — |
| 2006-02-21 | $5.72 | $5.72 | 66,200 | — | — |
| 2006-02-17 | $5.43 | $5.43 | 197,700 | — | — |
| 2006-02-16 | $6.06 | $6.06 | 213,000 | — | — |
| 2006-02-15 | $6.20 | $6.20 | 44,300 | — | — |
| 2006-02-14 | $6.13 | $6.13 | 81,800 | — | — |
| 2006-02-13 | $6.07 | $6.07 | 109,300 | — | — |
| 2006-02-10 | $5.86 | $5.86 | 98,300 | — | — |
| 2006-02-09 | $5.61 | $5.61 | 94,900 | — | — |
| 2006-02-08 | $5.78 | $5.78 | 185,100 | — | — |
| 2006-02-07 | $5.36 | $5.36 | 119,700 | — | — |
| 2006-02-06 | $4.91 | $4.91 | 103,200 | — | — |
| 2006-02-03 | $4.70 | $4.70 | 69,700 | — | — |
| 2006-02-02 | $4.53 | $4.53 | 76,400 | — | — |
| 2006-02-01 | $4.55 | $4.55 | 115,800 | — | — |
| 2006-01-31 | $4.42 | $4.42 | 277,900 | — | — |
| 2006-01-30 | $4.57 | $4.57 | 75,000 | — | — |
| 2006-01-27 | $4.70 | $4.70 | 52,700 | — | — |
| 2006-01-26 | $4.63 | $4.63 | 70,700 | — | — |
| 2006-01-25 | $4.60 | $4.60 | 96,500 | — | — |
| 2006-01-24 | $4.80 | $4.80 | 59,400 | — | — |
| 2006-01-23 | $4.94 | $4.94 | 62,000 | — | — |
| 2006-01-20 | $5.05 | $5.05 | 107,600 | — | — |
| 2006-01-19 | $5.14 | $5.14 | 72,200 | — | — |
| 2006-01-18 | $5.50 | $5.50 | 40,300 | — | — |
| 2006-01-17 | $5.51 | $5.51 | 49,200 | — | — |
| 2006-01-13 | $5.62 | $5.62 | 153,000 | — | — |
| 2006-01-12 | $5.55 | $5.55 | 54,600 | — | — |
| 2006-01-11 | $5.66 | $5.66 | 31,900 | — | — |
| 2006-01-10 | $5.79 | $5.79 | 55,400 | — | — |
| 2006-01-09 | $5.97 | $5.97 | 69,300 | — | — |
| 2006-01-06 | $6.00 | $6.00 | 191,500 | — | — |
| 2006-01-05 | $5.38 | $5.38 | 45,100 | — | — |
| 2006-01-04 | $5.49 | $5.49 | 70,900 | — | — |
| 2006-01-03 | $4.95 | $4.95 | 138,200 | — | — |