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
- 1998-06-23 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 | $7.20 | $7.20 | 3,700 | — | — |
| 2006-12-28 | $7.24 | $7.24 | 2,500 | — | — |
| 2006-12-27 | $7.20 | $7.20 | 3,000 | — | — |
| 2006-12-26 | $7.12 | $7.12 | 3,200 | — | — |
| 2006-12-22 | $7.08 | $7.08 | 1,600 | — | — |
| 2006-12-21 | $7.04 | $7.04 | 2,300 | — | — |
| 2006-12-20 | $7.05 | $7.05 | 2,500 | — | — |
| 2006-12-19 | $7.00 | $7.00 | 4,300 | — | — |
| 2006-12-18 | $7.05 | $7.05 | 8,200 | — | — |
| 2006-12-15 | $7.08 | $7.08 | 11,500 | — | — |
| 2006-12-14 | $7.07 | $7.07 | 21,900 | — | — |
| 2006-12-13 | $6.85 | $6.85 | 3,900 | — | — |
| 2006-12-12 | $6.83 | $6.83 | 3,000 | — | — |
| 2006-12-11 | $6.79 | $6.79 | 7,700 | — | — |
| 2006-12-08 | $7.04 | $7.04 | 1,900 | — | — |
| 2006-12-07 | $7.00 | $7.00 | 6,800 | — | — |
| 2006-12-06 | $7.08 | $7.08 | 7,100 | — | — |
| 2006-12-05 | $7.07 | $7.07 | 3,800 | — | — |
| 2006-12-04 | $7.04 | $7.04 | 13,000 | — | — |
| 2006-12-01 | $7.14 | $7.14 | 12,200 | — | — |
| 2006-11-30 | $7.06 | $7.06 | 10,800 | — | — |
| 2006-11-29 | $6.92 | $6.92 | 6,400 | — | — |
| 2006-11-28 | $6.85 | $6.85 | 13,100 | — | — |
| 2006-11-27 | $6.97 | $6.97 | 14,200 | — | — |
| 2006-11-24 | $7.24 | $7.24 | 700 | — | — |
| 2006-11-22 | $7.06 | $7.06 | 5,700 | — | — |
| 2006-11-21 | $7.13 | $7.13 | 14,800 | — | — |
| 2006-11-20 | $6.75 | $6.75 | 26,600 | — | — |
| 2006-11-17 | $6.68 | $6.68 | 29,600 | — | — |
| 2006-11-16 | $7.05 | $7.05 | 36,000 | — | — |
| 2006-11-15 | $7.98 | $7.98 | 15,300 | — | — |
| 2006-11-14 | $7.70 | $7.70 | 23,100 | — | — |
| 2006-11-13 | $7.50 | $7.50 | 20,600 | — | — |
| 2006-11-10 | $6.98 | $6.98 | 5,100 | — | — |
| 2006-11-09 | $6.86 | $6.86 | 7,600 | — | — |
| 2006-11-08 | $6.84 | $6.84 | 14,800 | — | — |
| 2006-11-07 | $6.86 | $6.86 | 12,000 | — | — |
| 2006-11-06 | $6.83 | $6.83 | 18,300 | — | — |
| 2006-11-03 | $6.61 | $6.61 | 4,300 | — | — |
| 2006-11-02 | $6.61 | $6.61 | 10,400 | — | — |
| 2006-11-01 | $6.65 | $6.65 | 16,000 | — | — |
| 2006-10-31 | $6.43 | $6.43 | 15,900 | — | — |
| 2006-10-30 | $6.35 | $6.35 | 46,900 | — | — |
| 2006-10-27 | $7.10 | $7.10 | 15,200 | — | — |
| 2006-10-26 | $7.51 | $7.51 | 13,400 | — | — |
| 2006-10-25 | $7.62 | $7.62 | 12,900 | — | — |
| 2006-10-24 | $7.61 | $7.61 | 22,500 | — | — |
| 2006-10-23 | $7.49 | $7.49 | 20,100 | — | — |
| 2006-10-20 | $7.20 | $7.20 | 42,500 | — | — |
| 2006-10-19 | $7.73 | $7.73 | 43,300 | — | — |
| 2006-10-18 | $8.02 | $8.02 | 52,600 | — | — |
| 2006-10-17 | $7.50 | $7.50 | 30,800 | — | — |
| 2006-10-16 | $7.15 | $7.15 | 51,900 | — | — |
| 2006-10-13 | $6.91 | $6.91 | 38,800 | — | — |
| 2006-10-12 | $6.63 | $6.63 | 20,900 | — | — |
| 2006-10-11 | $6.29 | $6.29 | 11,900 | — | — |
| 2006-10-10 | $6.17 | $6.17 | 9,600 | — | — |
| 2006-10-09 | $5.99 | $5.99 | 10,200 | — | — |
| 2006-10-06 | $5.88 | $5.88 | 15,400 | — | — |
| 2006-10-05 | $5.85 | $5.85 | 9,100 | — | — |
| 2006-10-04 | $5.68 | $5.68 | 10,200 | — | — |
| 2006-10-03 | $5.59 | $5.59 | 7,600 | — | — |
| 2006-10-02 | $5.59 | $5.59 | 9,800 | — | — |
| 2006-09-29 | $5.50 | $5.50 | 4,000 | — | — |
| 2006-09-28 | $5.46 | $5.46 | 5,100 | — | — |
| 2006-09-27 | $5.49 | $5.49 | 900 | — | — |
| 2006-09-26 | $5.60 | $5.60 | 5,700 | — | — |
| 2006-09-25 | $5.26 | $5.26 | 5,500 | — | — |
| 2006-09-22 | $5.20 | $5.20 | 8,300 | — | — |
| 2006-09-21 | $4.99 | $4.99 | 4,600 | — | — |
| 2006-09-20 | $4.95 | $4.95 | 1,800 | — | — |
| 2006-09-19 | $4.95 | $4.95 | 3,800 | — | — |
| 2006-09-18 | $4.95 | $4.95 | 11,500 | — | — |
| 2006-09-15 | $4.90 | $4.90 | 1,800 | — | — |
| 2006-09-14 | $4.90 | $4.90 | 4,300 | — | — |
| 2006-09-13 | $4.88 | $4.88 | 11,700 | — | — |
| 2006-09-12 | $4.94 | $4.94 | 200 | — | — |
| 2006-09-11 | $4.90 | $4.90 | 3,200 | — | — |
| 2006-09-08 | $4.80 | $4.80 | 9,300 | — | — |
| 2006-09-07 | $4.90 | $4.90 | 6,900 | — | — |
| 2006-09-06 | $4.85 | $4.85 | 13,500 | — | — |
| 2006-09-05 | $4.98 | $4.98 | 11,800 | — | — |
| 2006-09-01 | $4.89 | $4.89 | 22,900 | — | — |
| 2006-08-31 | $5.00 | $5.00 | 900 | — | — |
| 2006-08-30 | $5.04 | $5.04 | 3,400 | — | — |
| 2006-08-29 | $5.15 | $5.15 | 4,900 | — | — |
| 2006-08-28 | $5.10 | $5.10 | 16,700 | — | — |
| 2006-08-25 | $4.90 | $4.90 | 8,100 | — | — |
| 2006-08-24 | $5.00 | $5.00 | 2,600 | — | — |
| 2006-08-23 | $5.00 | $5.00 | 15,700 | — | — |
| 2006-08-22 | $5.15 | $5.15 | 5,300 | — | — |
| 2006-08-21 | $5.22 | $5.22 | 15,000 | — | — |
| 2006-08-18 | $5.24 | $5.24 | 2,100 | — | — |
| 2006-08-17 | $5.21 | $5.21 | 1,800 | — | — |
| 2006-08-16 | $5.20 | $5.20 | 13,300 | — | — |
| 2006-08-15 | $5.31 | $5.31 | 5,400 | — | — |
| 2006-08-14 | $5.40 | $5.40 | 2,200 | — | — |
| 2006-08-11 | $5.40 | $5.40 | 3,200 | — | — |
| 2006-08-10 | $5.37 | $5.37 | 100 | — | — |
| 2006-08-09 | $5.37 | $5.37 | 2,200 | — | — |
| 2006-08-08 | $5.40 | $5.40 | 0 | — | — |
| 2006-08-07 | $5.40 | $5.40 | 4,300 | — | — |
| 2006-08-04 | $5.35 | $5.35 | 5,400 | — | — |
| 2006-08-03 | $5.30 | $5.30 | 5,100 | — | — |
| 2006-08-02 | $5.31 | $5.31 | 19,100 | — | — |
| 2006-08-01 | $5.32 | $5.32 | 20,200 | — | — |
| 2006-07-31 | $5.31 | $5.31 | 7,100 | — | — |
| 2006-07-28 | $5.42 | $5.42 | 12,800 | — | — |
| 2006-07-27 | $5.51 | $5.51 | 9,500 | — | — |
| 2006-07-26 | $5.51 | $5.51 | 16,500 | — | — |
| 2006-07-25 | $5.37 | $5.37 | 6,100 | — | — |
| 2006-07-24 | $5.20 | $5.20 | 12,100 | — | — |
| 2006-07-21 | $5.17 | $5.17 | 11,600 | — | — |
| 2006-07-20 | $5.16 | $5.16 | 4,800 | — | — |
| 2006-07-19 | $5.18 | $5.18 | 7,300 | — | — |
| 2006-07-18 | $5.08 | $5.08 | 2,700 | — | — |
| 2006-07-17 | $5.04 | $5.04 | 4,600 | — | — |
| 2006-07-14 | $5.05 | $5.05 | 4,500 | — | — |
| 2006-07-13 | $5.06 | $5.06 | 4,600 | — | — |
| 2006-07-12 | $5.08 | $5.08 | 7,100 | — | — |
| 2006-07-11 | $5.08 | $5.08 | 10,800 | — | — |
| 2006-07-10 | $5.16 | $5.16 | 9,300 | — | — |
| 2006-07-07 | $5.09 | $5.09 | 17,800 | — | — |
| 2006-07-06 | $5.07 | $5.07 | 20,500 | — | — |
| 2006-07-05 | $5.08 | $5.08 | 13,800 | — | — |
| 2006-07-03 | $5.03 | $5.03 | 16,700 | — | — |
| 2006-06-30 | $5.02 | $5.02 | 14,500 | — | — |
| 2006-06-29 | $5.10 | $5.10 | 8,500 | — | — |
| 2006-06-28 | $5.05 | $5.05 | 8,700 | — | — |
| 2006-06-27 | $5.21 | $5.21 | 4,900 | — | — |
| 2006-06-26 | $5.15 | $5.15 | 15,100 | — | — |
| 2006-06-23 | $5.11 | $5.11 | 27,100 | — | — |
| 2006-06-22 | $5.17 | $5.17 | 9,900 | — | — |
| 2006-06-21 | $5.08 | $5.08 | 7,900 | — | — |
| 2006-06-20 | $5.03 | $5.03 | 18,500 | — | — |
| 2006-06-19 | $4.98 | $4.98 | 28,200 | — | — |
| 2006-06-16 | $4.99 | $4.99 | 15,500 | — | — |
| 2006-06-15 | $4.89 | $4.89 | 24,900 | — | — |
| 2006-06-14 | $4.67 | $4.67 | 30,700 | — | — |
| 2006-06-13 | $4.57 | $4.57 | 12,600 | — | — |
| 2006-06-12 | $4.68 | $4.68 | 80,700 | — | — |
| 2006-06-09 | $4.61 | $4.61 | 7,300 | — | — |
| 2006-06-08 | $4.65 | $4.65 | 9,200 | — | — |
| 2006-06-07 | $4.67 | $4.67 | 1,100 | — | — |
| 2006-06-06 | $4.71 | $4.71 | 1,800 | — | — |
| 2006-06-05 | $4.64 | $4.64 | 5,600 | — | — |
| 2006-06-02 | $4.65 | $4.65 | 1,000 | — | — |
| 2006-06-01 | $4.60 | $4.60 | 1,900 | — | — |
| 2006-05-31 | $4.54 | $4.54 | 400 | — | — |
| 2006-05-30 | $4.60 | $4.60 | 5,600 | — | — |
| 2006-05-26 | $4.60 | $4.60 | 1,700 | — | — |
| 2006-05-25 | $4.70 | $4.70 | 2,700 | — | — |
| 2006-05-24 | $4.67 | $4.67 | 1,200 | — | — |
| 2006-05-23 | $4.73 | $4.73 | 1,100 | — | — |
| 2006-05-22 | $4.60 | $4.60 | 13,600 | — | — |
| 2006-05-19 | $4.69 | $4.69 | 2,500 | — | — |
| 2006-05-18 | $4.69 | $4.69 | 9,600 | — | — |
| 2006-05-17 | $4.73 | $4.73 | 6,200 | — | — |
| 2006-05-16 | $4.73 | $4.73 | 3,200 | — | — |
| 2006-05-15 | $4.75 | $4.75 | 8,200 | — | — |
| 2006-05-12 | $4.82 | $4.82 | 4,000 | — | — |
| 2006-05-11 | $4.86 | $4.86 | 5,500 | — | — |
| 2006-05-10 | $4.67 | $4.67 | 3,000 | — | — |
| 2006-05-09 | $4.78 | $4.78 | 800 | — | — |
| 2006-05-08 | $4.75 | $4.75 | 5,900 | — | — |
| 2006-05-05 | $4.57 | $4.57 | 7,300 | — | — |
| 2006-05-04 | $4.46 | $4.46 | 4,800 | — | — |
| 2006-05-03 | $4.46 | $4.46 | 800 | — | — |
| 2006-05-02 | $4.47 | $4.47 | 800 | — | — |
| 2006-05-01 | $4.49 | $4.49 | 6,200 | — | — |
| 2006-04-28 | $4.50 | $4.50 | 800 | — | — |
| 2006-04-27 | $4.47 | $4.47 | 5,600 | — | — |
| 2006-04-26 | $4.50 | $4.50 | 1,000 | — | — |
| 2006-04-25 | $4.45 | $4.45 | 5,300 | — | — |
| 2006-04-24 | $4.40 | $4.40 | 4,800 | — | — |
| 2006-04-21 | $4.43 | $4.43 | 4,600 | — | — |
| 2006-04-20 | $4.42 | $4.42 | 30,600 | — | — |
| 2006-04-19 | $4.75 | $4.75 | 1,700 | — | — |
| 2006-04-18 | $4.78 | $4.78 | 2,500 | — | — |
| 2006-04-17 | $4.80 | $4.80 | 1,800 | — | — |
| 2006-04-13 | $4.70 | $4.70 | 10,300 | — | — |
| 2006-04-12 | $4.80 | $4.80 | 1,300 | — | — |
| 2006-04-11 | $4.79 | $4.79 | 8,700 | — | — |
| 2006-04-10 | $4.84 | $4.84 | 6,900 | — | — |
| 2006-04-07 | $4.90 | $4.90 | 8,500 | — | — |
| 2006-04-06 | $4.90 | $4.90 | 1,000 | — | — |
| 2006-04-05 | $4.98 | $4.98 | 500 | — | — |
| 2006-04-04 | $4.90 | $4.90 | 900 | — | — |
| 2006-04-03 | $4.90 | $4.90 | 6,300 | — | — |
| 2006-03-31 | $4.95 | $4.95 | 13,300 | — | — |
| 2006-03-30 | $5.10 | $5.10 | 14,100 | — | — |
| 2006-03-29 | $5.03 | $5.03 | 1,600 | — | — |
| 2006-03-28 | $5.03 | $5.03 | 7,800 | — | — |
| 2006-03-27 | $5.08 | $5.08 | 13,400 | — | — |
| 2006-03-24 | $4.90 | $4.90 | 8,500 | — | — |
| 2006-03-23 | $4.80 | $4.80 | 3,300 | — | — |
| 2006-03-22 | $4.80 | $4.80 | 7,000 | — | — |
| 2006-03-21 | $4.86 | $4.86 | 2,700 | — | — |
| 2006-03-20 | $4.81 | $4.81 | 12,200 | — | — |
| 2006-03-17 | $4.70 | $4.70 | 14,000 | — | — |
| 2006-03-16 | $4.89 | $4.89 | 1,200 | — | — |
| 2006-03-15 | $4.81 | $4.81 | 700 | — | — |
| 2006-03-14 | $4.90 | $4.90 | 2,400 | — | — |
| 2006-03-13 | $4.98 | $4.98 | 11,200 | — | — |
| 2006-03-10 | $4.95 | $4.95 | 3,600 | — | — |
| 2006-03-09 | $4.96 | $4.96 | 1,000 | — | — |
| 2006-03-08 | $4.85 | $4.85 | 2,400 | — | — |
| 2006-03-07 | $4.77 | $4.77 | 9,100 | — | — |
| 2006-03-06 | $4.98 | $4.98 | 2,800 | — | — |
| 2006-03-03 | $4.98 | $4.98 | 12,500 | — | — |
| 2006-03-02 | $4.90 | $4.90 | 1,900 | — | — |
| 2006-03-01 | $4.70 | $4.70 | 0 | — | — |
| 2006-02-28 | $4.70 | $4.70 | 1,800 | — | — |
| 2006-02-27 | $4.67 | $4.67 | 15,400 | — | — |
| 2006-02-24 | $4.90 | $4.90 | 1,500 | — | — |
| 2006-02-23 | $4.90 | $4.90 | 8,400 | — | — |
| 2006-02-22 | $5.00 | $5.00 | 2,800 | — | — |
| 2006-02-21 | $5.00 | $5.00 | 12,900 | — | — |
| 2006-02-17 | $4.89 | $4.89 | 5,000 | — | — |
| 2006-02-16 | $4.88 | $4.88 | 10,800 | — | — |
| 2006-02-15 | $4.85 | $4.85 | 9,500 | — | — |
| 2006-02-14 | $4.90 | $4.90 | 3,700 | — | — |
| 2006-02-13 | $4.70 | $4.70 | 5,100 | — | — |
| 2006-02-10 | $4.90 | $4.90 | 700 | — | — |
| 2006-02-09 | $4.95 | $4.95 | 4,300 | — | — |
| 2006-02-08 | $4.74 | $4.74 | 7,600 | — | — |
| 2006-02-07 | $4.67 | $4.67 | 2,400 | — | — |
| 2006-02-06 | $4.57 | $4.57 | 13,200 | — | — |
| 2006-02-03 | $4.57 | $4.57 | 3,700 | — | — |
| 2006-02-02 | $4.54 | $4.54 | 4,100 | — | — |
| 2006-02-01 | $4.51 | $4.51 | 2,500 | — | — |
| 2006-01-31 | $4.55 | $4.55 | 6,600 | — | — |
| 2006-01-30 | $4.50 | $4.50 | 2,800 | — | — |
| 2006-01-27 | $4.51 | $4.51 | 4,900 | — | — |
| 2006-01-26 | $4.50 | $4.50 | 1,000 | — | — |
| 2006-01-25 | $4.46 | $4.46 | 400 | — | — |
| 2006-01-24 | $4.48 | $4.48 | 2,700 | — | — |
| 2006-01-23 | $4.31 | $4.31 | 5,300 | — | — |
| 2006-01-20 | $4.35 | $4.35 | 7,300 | — | — |
| 2006-01-19 | $4.41 | $4.41 | 11,600 | — | — |
| 2006-01-18 | $4.57 | $4.57 | 14,100 | — | — |
| 2006-01-17 | $4.52 | $4.52 | 2,000 | — | — |
| 2006-01-13 | $4.52 | $4.52 | 100 | — | — |
| 2006-01-12 | $4.54 | $4.54 | 5,700 | — | — |
| 2006-01-11 | $4.51 | $4.51 | 1,200 | — | — |
| 2006-01-10 | $4.55 | $4.55 | 1,500 | — | — |
| 2006-01-09 | $4.51 | $4.51 | 1,000 | — | — |
| 2006-01-06 | $4.57 | $4.57 | 1,500 | — | — |
| 2006-01-05 | $4.52 | $4.52 | 300 | — | — |
| 2006-01-04 | $4.58 | $4.58 | 100 | — | — |
| 2006-01-03 | $4.58 | $4.58 | 1,300 | — | — |