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
- 1993-11-24 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 | $8.35 | $10.87 | 58,607 | — | — |
| 2006-12-28 | $8.30 | $10.81 | 73,515 | — | — |
| 2006-12-27 | $8.35 | $10.87 | 123,245 | — | — |
| 2006-12-26 | $8.18 | $10.65 | 24,126 | — | — |
| 2006-12-22 | $8.19 | $10.66 | 18,208 | — | — |
| 2006-12-21 | $8.35 | $10.87 | 30,385 | — | — |
| 2006-12-20 | $8.38 | $10.91 | 62,362 | — | — |
| 2006-12-19 | $8.34 | $10.86 | 65,776 | — | — |
| 2006-12-18 | $8.44 | $10.98 | 49,844 | — | — |
| 2006-12-15 | $8.39 | $10.92 | 95,933 | — | — |
| 2006-12-14 | $8.24 | $10.73 | 48,251 | — | — |
| 2006-12-13 | $8.30 | $10.81 | 69,759 | — | — |
| 2006-12-12 | $8.26 | $10.75 | 143,729 | — | — |
| 2006-12-11 | $8.34 | $10.86 | 33,002 | — | — |
| 2006-12-08 | $8.28 | $10.77 | 13,884 | — | — |
| 2006-12-07 | $8.18 | $10.65 | 109,248 | — | — |
| 2006-12-06 | $8.33 | $10.84 | 223,731 | — | — |
| 2006-12-05 | $8.30 | $10.80 | 159,092 | — | — |
| 2006-12-04 | $8.00 | $10.41 | 108,224 | — | — |
| 2006-12-01 | $7.97 | $10.37 | 25,605 | — | — |
| 2006-11-30 | $8.09 | $10.53 | 175,935 | — | — |
| 2006-11-29 | $8.14 | $10.59 | 127,115 | — | — |
| 2006-11-28 | $7.81 | $10.17 | 112,662 | — | — |
| 2006-11-27 | $7.86 | $10.23 | 191,867 | — | — |
| 2006-11-24 | $7.92 | $10.31 | 67,825 | — | — |
| 2006-11-22 | $7.85 | $10.21 | 174,683 | — | — |
| 2006-11-21 | $7.74 | $10.08 | 29,247 | — | — |
| 2006-11-20 | $7.73 | $10.07 | 66,914 | — | — |
| 2006-11-17 | $7.69 | $10.01 | 24,239 | — | — |
| 2006-11-16 | $7.73 | $10.07 | 146,802 | — | — |
| 2006-11-15 | $7.83 | $10.19 | 103,786 | — | — |
| 2006-11-14 | $7.74 | $10.08 | 144,526 | — | — |
| 2006-11-13 | $7.61 | $9.91 | 44,496 | — | — |
| 2006-11-10 | $7.65 | $9.96 | 78,181 | — | — |
| 2006-11-09 | $7.66 | $9.97 | 97,982 | — | — |
| 2006-11-08 | $7.79 | $10.15 | 247,970 | — | — |
| 2006-11-07 | $7.38 | $9.61 | 76,701 | — | — |
| 2006-11-06 | $7.58 | $9.87 | 39,261 | — | — |
| 2006-11-03 | $7.48 | $9.73 | 50,527 | — | — |
| 2006-11-02 | $7.38 | $9.61 | 30,726 | — | — |
| 2006-11-01 | $7.51 | $9.78 | 176,390 | — | — |
| 2006-10-31 | $7.36 | $9.59 | 49,958 | — | — |
| 2006-10-30 | $7.25 | $9.44 | 104,241 | — | — |
| 2006-10-27 | $7.37 | $9.60 | 94,795 | — | — |
| 2006-10-26 | $7.63 | $9.93 | 242,280 | — | — |
| 2006-10-25 | $7.36 | $9.59 | 338,555 | — | — |
| 2006-10-24 | $7.19 | $9.36 | 87,171 | — | — |
| 2006-10-23 | $7.16 | $9.32 | 89,219 | — | — |
| 2006-10-20 | $7.16 | $9.32 | 227,714 | — | — |
| 2006-10-19 | $7.08 | $9.22 | 62,249 | — | — |
| 2006-10-18 | $7.03 | $9.15 | 56,217 | — | — |
| 2006-10-17 | $7.03 | $9.15 | 28,222 | — | — |
| 2006-10-16 | $7.12 | $9.27 | 25,150 | — | — |
| 2006-10-13 | $7.02 | $9.14 | 105,037 | — | — |
| 2006-10-12 | $6.76 | $8.80 | 49,731 | — | — |
| 2006-10-11 | $6.77 | $8.81 | 25,946 | — | — |
| 2006-10-10 | $6.81 | $8.86 | 48,137 | — | — |
| 2006-10-09 | $6.81 | $8.86 | 138,039 | — | — |
| 2006-10-06 | $6.69 | $8.70 | 9,104 | — | — |
| 2006-10-05 | $6.75 | $8.78 | 43,130 | — | — |
| 2006-10-04 | $6.67 | $8.68 | 70,442 | — | — |
| 2006-10-03 | $6.50 | $8.46 | 66,345 | — | — |
| 2006-10-02 | $6.51 | $8.48 | 53,827 | — | — |
| 2006-09-29 | $6.50 | $8.46 | 23,557 | — | — |
| 2006-09-28 | $6.49 | $8.45 | 18,663 | — | — |
| 2006-09-27 | $6.52 | $8.49 | 7,169 | — | — |
| 2006-09-26 | $6.63 | $8.64 | 11,039 | — | — |
| 2006-09-25 | $6.53 | $8.50 | 99,575 | — | — |
| 2006-09-22 | $6.56 | $8.53 | 29,019 | — | — |
| 2006-09-21 | $6.62 | $8.61 | 80,684 | — | — |
| 2006-09-20 | $6.71 | $8.74 | 175,821 | — | — |
| 2006-09-19 | $6.48 | $8.43 | 56,900 | — | — |
| 2006-09-18 | $6.56 | $8.54 | 26,743 | — | — |
| 2006-09-15 | $6.57 | $8.56 | 78,294 | — | — |
| 2006-09-14 | $6.34 | $8.25 | 13,770 | — | — |
| 2006-09-13 | $6.41 | $8.34 | 37,326 | — | — |
| 2006-09-12 | $6.31 | $8.21 | 31,523 | — | — |
| 2006-09-11 | $6.34 | $8.26 | 48,593 | — | — |
| 2006-09-08 | $6.37 | $8.29 | 22,305 | — | — |
| 2006-09-07 | $6.43 | $8.37 | 27,084 | — | — |
| 2006-09-06 | $6.47 | $8.42 | 42,220 | — | — |
| 2006-09-05 | $6.51 | $8.48 | 43,358 | — | — |
| 2006-09-01 | $6.61 | $8.60 | 21,281 | — | — |
| 2006-08-31 | $6.47 | $8.42 | 20,256 | — | — |
| 2006-08-30 | $6.58 | $8.57 | 10,697 | — | — |
| 2006-08-29 | $6.58 | $8.57 | 48,706 | — | — |
| 2006-08-28 | $6.62 | $8.61 | 24,695 | — | — |
| 2006-08-25 | $6.56 | $8.53 | 36,985 | — | — |
| 2006-08-24 | $6.51 | $8.48 | 98,209 | — | — |
| 2006-08-23 | $6.63 | $8.64 | 42,675 | — | — |
| 2006-08-22 | $6.78 | $8.83 | 28,109 | — | — |
| 2006-08-21 | $6.85 | $8.91 | 19,232 | — | — |
| 2006-08-18 | $6.81 | $8.86 | 67,142 | — | — |
| 2006-08-17 | $6.67 | $8.68 | 18,094 | — | — |
| 2006-08-16 | $6.59 | $8.58 | 340,831 | — | — |
| 2006-08-15 | $6.77 | $8.81 | 94,909 | — | — |
| 2006-08-14 | $6.58 | $8.57 | 313,633 | — | — |
| 2006-08-11 | $6.58 | $8.57 | 114,597 | — | — |
| 2006-08-10 | $6.63 | $8.62 | 60,769 | — | — |
| 2006-08-09 | $6.66 | $8.67 | 59,290 | — | — |
| 2006-08-08 | $6.72 | $8.75 | 40,627 | — | — |
| 2006-08-07 | $6.63 | $8.64 | 46,658 | — | — |
| 2006-08-04 | $6.68 | $8.69 | 49,162 | — | — |
| 2006-08-03 | $6.65 | $8.66 | 25,036 | — | — |
| 2006-08-02 | $6.69 | $8.70 | 192,777 | — | — |
| 2006-08-01 | $6.54 | $8.51 | 45,975 | — | — |
| 2006-07-31 | $6.49 | $8.44 | 71,466 | — | — |
| 2006-07-28 | $6.58 | $8.57 | 46,886 | — | — |
| 2006-07-27 | $6.44 | $8.38 | 19,801 | — | — |
| 2006-07-26 | $6.29 | $8.19 | 44,723 | — | — |
| 2006-07-25 | $6.46 | $8.41 | 54,396 | — | — |
| 2006-07-24 | $6.40 | $8.33 | 52,917 | — | — |
| 2006-07-21 | $6.16 | $8.02 | 110,727 | — | — |
| 2006-07-20 | $6.27 | $8.16 | 32,092 | — | — |
| 2006-07-19 | $6.33 | $8.24 | 183,901 | — | — |
| 2006-07-18 | $6.03 | $7.85 | 97,185 | — | — |
| 2006-07-17 | $6.06 | $7.89 | 27,540 | — | — |
| 2006-07-14 | $6.13 | $7.98 | 76,587 | — | — |
| 2006-07-13 | $6.12 | $7.97 | 52,803 | — | — |
| 2006-07-12 | $6.32 | $8.22 | 13,201 | — | — |
| 2006-07-11 | $6.28 | $8.18 | 70,784 | — | — |
| 2006-07-10 | $6.23 | $8.11 | 20,143 | — | — |
| 2006-07-07 | $6.42 | $8.36 | 56,103 | — | — |
| 2006-07-06 | $6.28 | $8.18 | 40,854 | — | — |
| 2006-07-05 | $6.21 | $8.09 | 93,885 | — | — |
| 2006-07-03 | $6.46 | $8.41 | 11,835 | — | — |
| 2006-06-30 | $6.39 | $8.32 | 134,170 | — | — |
| 2006-06-29 | $6.18 | $8.04 | 275,055 | — | — |
| 2006-06-28 | $6.03 | $7.85 | 141,340 | — | — |
| 2006-06-27 | $6.03 | $7.85 | 47,796 | — | — |
| 2006-06-26 | $6.13 | $7.98 | 48,251 | — | — |
| 2006-06-23 | $6.13 | $7.98 | 16,956 | — | — |
| 2006-06-22 | $6.20 | $8.08 | 43,016 | — | — |
| 2006-06-21 | $6.24 | $8.12 | 91,154 | — | — |
| 2006-06-20 | $6.15 | $8.01 | 137,357 | — | — |
| 2006-06-19 | $6.12 | $7.96 | 36,188 | — | — |
| 2006-06-16 | $6.23 | $8.11 | 81,595 | — | — |
| 2006-06-15 | $6.19 | $8.05 | 43,813 | — | — |
| 2006-06-14 | $6.09 | $7.93 | 115,848 | — | — |
| 2006-06-13 | $6.11 | $7.95 | 160,913 | — | — |
| 2006-06-12 | $6.31 | $8.21 | 94,682 | — | — |
| 2006-06-09 | $6.52 | $8.49 | 113,117 | — | — |
| 2006-06-08 | $6.51 | $8.48 | 76,929 | — | — |
| 2006-06-07 | $6.57 | $8.56 | 37,554 | — | — |
| 2006-06-06 | $6.63 | $8.62 | 85,919 | — | — |
| 2006-06-05 | $6.62 | $8.61 | 72,832 | — | — |
| 2006-06-02 | $6.90 | $8.98 | 293,718 | — | — |
| 2006-06-01 | $7.00 | $9.05 | 223,617 | — | — |
| 2006-05-31 | $7.03 | $9.09 | 922,235 | — | — |
| 2006-05-30 | $6.51 | $8.42 | 84,667 | — | — |
| 2006-05-26 | $6.69 | $8.64 | 361,770 | — | — |
| 2006-05-25 | $6.31 | $8.16 | 35,847 | — | — |
| 2006-05-24 | $6.20 | $8.01 | 295,766 | — | — |
| 2006-05-23 | $6.56 | $8.47 | 143,843 | — | — |
| 2006-05-22 | $6.38 | $8.25 | 177,756 | — | — |
| 2006-05-19 | $6.77 | $8.75 | 151,809 | — | — |
| 2006-05-18 | $6.69 | $8.64 | 89,674 | — | — |
| 2006-05-17 | $6.78 | $8.76 | 196,533 | — | — |
| 2006-05-16 | $7.03 | $9.09 | 153,744 | — | — |
| 2006-05-15 | $6.94 | $8.97 | 211,896 | — | — |
| 2006-05-12 | $7.11 | $9.19 | 197,557 | — | — |
| 2006-05-11 | $7.51 | $9.71 | 97,071 | — | — |
| 2006-05-10 | $7.70 | $9.95 | 36,757 | — | — |
| 2006-05-09 | $7.72 | $9.98 | 113,459 | — | — |
| 2006-05-08 | $7.64 | $9.88 | 39,830 | — | — |
| 2006-05-05 | $7.66 | $9.90 | 169,562 | — | — |
| 2006-05-04 | $7.43 | $9.61 | 54,169 | — | — |
| 2006-05-03 | $7.34 | $9.48 | 131,439 | — | — |
| 2006-05-02 | $7.51 | $9.71 | 99,916 | — | — |
| 2006-05-01 | $7.65 | $9.89 | 28,905 | — | — |
| 2006-04-28 | $7.60 | $9.82 | 277,331 | — | — |
| 2006-04-27 | $7.45 | $9.63 | 297,359 | — | — |
| 2006-04-26 | $7.36 | $9.52 | 305,098 | — | — |
| 2006-04-25 | $7.07 | $9.14 | 113,117 | — | — |
| 2006-04-24 | $7.06 | $9.12 | 63,500 | — | — |
| 2006-04-21 | $7.03 | $9.09 | 62,818 | — | — |
| 2006-04-20 | $6.99 | $9.04 | 88,195 | — | — |
| 2006-04-19 | $6.94 | $8.97 | 64,638 | — | — |
| 2006-04-18 | $7.07 | $9.14 | 23,784 | — | — |
| 2006-04-17 | $7.05 | $9.11 | 38,692 | — | — |
| 2006-04-13 | $6.90 | $8.92 | 214,172 | — | — |
| 2006-04-12 | $6.92 | $8.94 | 28,905 | — | — |
| 2006-04-11 | $6.96 | $9.00 | 114,824 | — | — |
| 2006-04-10 | $7.03 | $9.09 | 252,408 | — | — |
| 2006-04-07 | $7.00 | $9.05 | 433,237 | — | — |
| 2006-04-06 | $7.02 | $9.08 | 86,943 | — | — |
| 2006-04-05 | $7.12 | $9.20 | 161,027 | — | — |
| 2006-04-04 | $7.07 | $9.14 | 259,009 | — | — |
| 2006-04-03 | $6.99 | $9.03 | 114,938 | — | — |
| 2006-03-31 | $6.94 | $8.97 | 39,033 | — | — |
| 2006-03-30 | $7.00 | $9.05 | 78,181 | — | — |
| 2006-03-29 | $6.96 | $9.00 | 159,092 | — | — |
| 2006-03-28 | $6.93 | $8.96 | 119,490 | — | — |
| 2006-03-27 | $7.14 | $9.22 | 289,280 | — | — |
| 2006-03-24 | $7.03 | $9.09 | 242,735 | — | — |
| 2006-03-23 | $7.07 | $9.14 | 133,374 | — | — |
| 2006-03-22 | $7.08 | $9.15 | 36,985 | — | — |
| 2006-03-21 | $7.07 | $9.13 | 122,790 | — | — |
| 2006-03-20 | $7.21 | $9.31 | 170,928 | — | — |
| 2006-03-17 | $7.10 | $9.18 | 170,245 | — | — |
| 2006-03-16 | $7.07 | $9.14 | 576,625 | — | — |
| 2006-03-15 | $6.93 | $8.96 | 385,668 | — | — |
| 2006-03-14 | $6.80 | $8.79 | 215,537 | — | — |
| 2006-03-13 | $6.80 | $8.79 | 106,517 | — | — |
| 2006-03-10 | $6.63 | $8.58 | 106,858 | — | — |
| 2006-03-09 | $6.59 | $8.52 | 73,629 | — | — |
| 2006-03-08 | $6.63 | $8.56 | 179,690 | — | — |
| 2006-03-07 | $6.59 | $8.52 | 39,033 | — | — |
| 2006-03-06 | $6.72 | $8.69 | 67,939 | — | — |
| 2006-03-03 | $6.63 | $8.58 | 104,355 | — | — |
| 2006-03-02 | $6.56 | $8.47 | 101,396 | — | — |
| 2006-03-01 | $6.64 | $8.59 | 10,811 | — | — |
| 2006-02-28 | $6.59 | $8.52 | 64,411 | — | — |
| 2006-02-27 | $6.63 | $8.58 | 54,396 | — | — |
| 2006-02-24 | $6.67 | $8.62 | 198,695 | — | — |
| 2006-02-23 | $6.59 | $8.52 | 58,038 | — | — |
| 2006-02-22 | $6.70 | $8.65 | 237,956 | — | — |
| 2006-02-21 | $6.72 | $8.69 | 100,144 | — | — |
| 2006-02-17 | $6.63 | $8.58 | 72,035 | — | — |
| 2006-02-16 | $6.59 | $8.52 | 126,659 | — | — |
| 2006-02-15 | $6.59 | $8.52 | 135,650 | — | — |
| 2006-02-14 | $6.59 | $8.52 | 95,137 | — | — |
| 2006-02-13 | $6.60 | $8.53 | 665,844 | — | — |
| 2006-02-10 | $6.60 | $8.53 | 281,200 | — | — |
| 2006-02-09 | $6.41 | $8.28 | 31,750 | — | — |
| 2006-02-08 | $6.31 | $8.16 | 36,757 | — | — |
| 2006-02-07 | $6.35 | $8.21 | 41,878 | — | — |
| 2006-02-06 | $6.33 | $8.18 | 55,307 | — | — |
| 2006-02-03 | $6.38 | $8.25 | 54,510 | — | — |
| 2006-02-02 | $6.34 | $8.20 | 139,860 | — | — |
| 2006-02-01 | $6.43 | $8.31 | 56,103 | — | — |
| 2006-01-31 | $6.52 | $8.43 | 218,268 | — | — |
| 2006-01-30 | $6.39 | $8.26 | 53,372 | — | — |
| 2006-01-27 | $6.41 | $8.29 | 342,879 | — | — |
| 2006-01-26 | $6.55 | $8.46 | 36,416 | — | — |
| 2006-01-25 | $6.52 | $8.43 | 73,515 | — | — |
| 2006-01-24 | $6.59 | $8.52 | 124,952 | — | — |
| 2006-01-23 | $6.66 | $8.61 | 22,419 | — | — |
| 2006-01-20 | $6.78 | $8.77 | 104,468 | — | — |
| 2006-01-19 | $6.91 | $8.93 | 200,743 | — | — |
| 2006-01-18 | $6.74 | $8.71 | 204,840 | — | — |
| 2006-01-17 | $6.67 | $8.62 | 161,027 | — | — |
| 2006-01-13 | $6.63 | $8.58 | 49,162 | — | — |
| 2006-01-12 | $6.56 | $8.48 | 81,708 | — | — |
| 2006-01-11 | $6.66 | $8.61 | 79,888 | — | — |
| 2006-01-10 | $6.56 | $8.48 | 66,914 | — | — |
| 2006-01-09 | $6.70 | $8.65 | 73,515 | — | — |
| 2006-01-06 | $6.68 | $8.63 | 186,404 | — | — |
| 2006-01-05 | $6.44 | $8.33 | 105,720 | — | — |
| 2006-01-04 | $6.45 | $8.34 | 73,401 | — | — |
| 2006-01-03 | $6.37 | $8.23 | 326,378 | — | — |