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
- 1993-06-11 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 | $5.86 | $5.87 | 123,200 | — | — |
| 2006-12-28 | $5.86 | $5.88 | 148,400 | — | — |
| 2006-12-27 | $5.93 | $5.94 | 142,800 | — | — |
| 2006-12-26 | $5.84 | $5.85 | 275,600 | — | — |
| 2006-12-22 | $5.87 | $5.89 | 390,000 | — | — |
| 2006-12-21 | $5.83 | $5.84 | 265,200 | — | — |
| 2006-12-20 | $5.90 | $5.92 | 145,600 | — | — |
| 2006-12-19 | $5.72 | $5.74 | 47,600 | — | — |
| 2006-12-18 | $5.87 | $5.89 | 191,600 | — | — |
| 2006-12-15 | $5.89 | $5.91 | 113,200 | — | — |
| 2006-12-14 | $6.04 | $6.06 | 95,600 | — | — |
| 2006-12-13 | $6.07 | $6.09 | 108,000 | — | — |
| 2006-12-12 | $6.05 | $6.06 | 81,600 | — | — |
| 2006-12-11 | $6.13 | $6.14 | 481,200 | — | — |
| 2006-12-08 | $6.00 | $6.01 | 57,200 | — | — |
| 2006-12-07 | $5.98 | $5.99 | 59,200 | — | — |
| 2006-12-06 | $6.01 | $6.03 | 75,600 | — | — |
| 2006-12-05 | $6.00 | $6.02 | 171,200 | — | — |
| 2006-12-04 | $6.20 | $6.22 | 147,600 | — | — |
| 2006-12-01 | $5.90 | $5.92 | 186,000 | — | — |
| 2006-11-30 | $6.00 | $6.02 | 293,200 | — | — |
| 2006-11-29 | $6.11 | $6.13 | 255,200 | — | — |
| 2006-11-28 | $6.05 | $6.07 | 124,000 | — | — |
| 2006-11-27 | $6.09 | $6.09 | 180,800 | — | — |
| 2006-11-24 | $6.10 | $6.10 | 9,600 | — | — |
| 2006-11-22 | $6.10 | $6.10 | 227,200 | — | — |
| 2006-11-21 | $5.98 | $5.98 | 72,000 | — | — |
| 2006-11-20 | $6.02 | $6.01 | 232,000 | — | — |
| 2006-11-17 | $5.95 | $5.95 | 107,200 | — | — |
| 2006-11-16 | $5.89 | $5.89 | 35,600 | — | — |
| 2006-11-15 | $5.94 | $5.94 | 88,000 | — | — |
| 2006-11-14 | $5.88 | $5.88 | 94,000 | — | — |
| 2006-11-13 | $5.73 | $5.72 | 137,200 | — | — |
| 2006-11-10 | $5.81 | $5.80 | 87,200 | — | — |
| 2006-11-09 | $5.51 | $5.51 | 272,400 | — | — |
| 2006-11-08 | $5.57 | $5.56 | 80,800 | — | — |
| 2006-11-07 | $5.53 | $5.52 | 86,400 | — | — |
| 2006-11-06 | $5.48 | $5.47 | 400,000 | — | — |
| 2006-11-03 | $5.33 | $5.32 | 240,400 | — | — |
| 2006-11-02 | $5.13 | $5.12 | 132,400 | — | — |
| 2006-11-01 | $5.12 | $5.12 | 200,800 | — | — |
| 2006-10-31 | $5.34 | $5.34 | 84,000 | — | — |
| 2006-10-30 | $5.33 | $5.33 | 222,400 | — | — |
| 2006-10-27 | $5.35 | $5.34 | 356,400 | — | — |
| 2006-10-26 | $5.43 | $5.43 | 534,800 | — | — |
| 2006-10-25 | $5.94 | $5.93 | 64,800 | — | — |
| 2006-10-24 | $6.08 | $6.08 | 57,600 | — | — |
| 2006-10-23 | $5.89 | $5.89 | 78,000 | — | — |
| 2006-10-20 | $5.88 | $5.88 | 67,600 | — | — |
| 2006-10-19 | $5.95 | $5.94 | 62,400 | — | — |
| 2006-10-18 | $5.95 | $5.95 | 42,000 | — | — |
| 2006-10-17 | $5.97 | $5.97 | 283,200 | — | — |
| 2006-10-16 | $6.08 | $6.08 | 55,200 | — | — |
| 2006-10-13 | $6.00 | $6.00 | 78,000 | — | — |
| 2006-10-12 | $5.98 | $5.98 | 64,400 | — | — |
| 2006-10-11 | $5.80 | $5.80 | 55,200 | — | — |
| 2006-10-10 | $5.81 | $5.81 | 90,800 | — | — |
| 2006-10-09 | $5.83 | $5.82 | 92,000 | — | — |
| 2006-10-06 | $5.72 | $5.72 | 105,600 | — | — |
| 2006-10-05 | $5.78 | $5.77 | 129,600 | — | — |
| 2006-10-04 | $5.55 | $5.55 | 53,600 | — | — |
| 2006-10-03 | $5.49 | $5.49 | 80,000 | — | — |
| 2006-10-02 | $5.57 | $5.57 | 161,600 | — | — |
| 2006-09-29 | $5.37 | $5.37 | 50,400 | — | — |
| 2006-09-28 | $5.50 | $5.50 | 62,800 | — | — |
| 2006-09-27 | $5.52 | $5.52 | 86,800 | — | — |
| 2006-09-26 | $5.37 | $5.37 | 180,400 | — | — |
| 2006-09-25 | $5.52 | $5.52 | 165,200 | — | — |
| 2006-09-22 | $5.28 | $5.28 | 178,800 | — | — |
| 2006-09-21 | $5.32 | $5.32 | 290,000 | — | — |
| 2006-09-20 | $5.24 | $5.24 | 224,400 | — | — |
| 2006-09-19 | $5.28 | $5.28 | 176,800 | — | — |
| 2006-09-18 | $5.01 | $5.01 | 178,000 | — | — |
| 2006-09-15 | $5.49 | $5.49 | 210,000 | — | — |
| 2006-09-14 | $5.34 | $5.34 | 117,600 | — | — |
| 2006-09-13 | $5.21 | $5.20 | 166,800 | — | — |
| 2006-09-12 | $4.79 | $4.79 | 217,600 | — | — |
| 2006-09-11 | $4.76 | $4.76 | 288,800 | — | — |
| 2006-09-08 | $4.73 | $4.73 | 88,800 | — | — |
| 2006-09-07 | $4.72 | $4.71 | 296,800 | — | — |
| 2006-09-06 | $4.80 | $4.79 | 228,000 | — | — |
| 2006-09-05 | $5.04 | $5.04 | 182,000 | — | — |
| 2006-09-01 | $5.04 | $5.04 | 158,000 | — | — |
| 2006-08-31 | $5.07 | $5.07 | 176,800 | — | — |
| 2006-08-30 | $5.16 | $5.16 | 82,800 | — | — |
| 2006-08-29 | $5.17 | $5.17 | 104,400 | — | — |
| 2006-08-28 | $5.21 | $5.20 | 84,800 | — | — |
| 2006-08-25 | $5.23 | $5.23 | 80,400 | — | — |
| 2006-08-24 | $5.23 | $5.22 | 149,600 | — | — |
| 2006-08-23 | $5.22 | $5.22 | 86,800 | — | — |
| 2006-08-22 | $5.32 | $5.32 | 235,200 | — | — |
| 2006-08-21 | $5.32 | $5.32 | 75,600 | — | — |
| 2006-08-18 | $5.37 | $5.37 | 105,600 | — | — |
| 2006-08-17 | $5.35 | $5.35 | 70,000 | — | — |
| 2006-08-16 | $5.36 | $5.36 | 149,600 | — | — |
| 2006-08-15 | $5.22 | $5.22 | 148,800 | — | — |
| 2006-08-14 | $5.13 | $5.13 | 79,600 | — | — |
| 2006-08-11 | $5.18 | $5.17 | 88,800 | — | — |
| 2006-08-10 | $5.18 | $5.18 | 114,000 | — | — |
| 2006-08-09 | $5.06 | $5.06 | 75,200 | — | — |
| 2006-08-08 | $5.06 | $5.06 | 166,800 | — | — |
| 2006-08-07 | $5.23 | $5.23 | 197,200 | — | — |
| 2006-08-04 | $5.33 | $5.32 | 195,600 | — | — |
| 2006-08-03 | $5.31 | $5.31 | 166,400 | — | — |
| 2006-08-02 | $5.40 | $5.40 | 150,800 | — | — |
| 2006-08-01 | $5.37 | $5.37 | 168,800 | — | — |
| 2006-07-31 | $5.38 | $5.37 | 233,200 | — | — |
| 2006-07-28 | $5.39 | $5.38 | 275,200 | — | — |
| 2006-07-27 | $5.36 | $5.36 | 632,000 | — | — |
| 2006-07-26 | $5.14 | $5.13 | 298,000 | — | — |
| 2006-07-25 | $5.35 | $5.35 | 272,000 | — | — |
| 2006-07-24 | $5.17 | $5.17 | 118,800 | — | — |
| 2006-07-21 | $5.15 | $5.15 | 135,200 | — | — |
| 2006-07-20 | $5.14 | $5.14 | 126,400 | — | — |
| 2006-07-19 | $5.35 | $5.34 | 149,200 | — | — |
| 2006-07-18 | $5.14 | $5.13 | 155,600 | — | — |
| 2006-07-17 | $5.08 | $5.08 | 129,600 | — | — |
| 2006-07-14 | $5.07 | $5.07 | 270,000 | — | — |
| 2006-07-13 | $5.07 | $5.07 | 218,800 | — | — |
| 2006-07-12 | $5.01 | $5.01 | 132,000 | — | — |
| 2006-07-11 | $5.05 | $5.05 | 328,000 | — | — |
| 2006-07-10 | $4.99 | $4.99 | 586,800 | — | — |
| 2006-07-07 | $4.79 | $4.79 | 433,200 | — | — |
| 2006-07-06 | $4.69 | $4.69 | 560,800 | — | — |
| 2006-07-05 | $4.55 | $4.55 | 471,600 | — | — |
| 2006-07-03 | $4.85 | $4.85 | 173,600 | — | — |
| 2006-06-30 | $4.59 | $4.59 | 2,551,600 | — | — |
| 2006-06-29 | $4.95 | $4.95 | 231,200 | — | — |
| 2006-06-28 | $5.45 | $5.45 | 153,200 | — | — |
| 2006-06-27 | $5.49 | $5.49 | 92,400 | — | — |
| 2006-06-26 | $5.65 | $5.65 | 46,000 | — | — |
| 2006-06-23 | $5.50 | $5.49 | 29,600 | — | — |
| 2006-06-22 | $5.48 | $5.48 | 84,400 | — | — |
| 2006-06-21 | $5.56 | $5.56 | 167,200 | — | — |
| 2006-06-20 | $5.56 | $5.56 | 87,600 | — | — |
| 2006-06-19 | $5.58 | $5.58 | 82,800 | — | — |
| 2006-06-16 | $5.46 | $5.46 | 51,200 | — | — |
| 2006-06-15 | $5.54 | $5.54 | 211,600 | — | — |
| 2006-06-14 | $5.31 | $5.31 | 537,600 | — | — |
| 2006-06-13 | $4.58 | $4.57 | 491,200 | — | — |
| 2006-06-12 | $5.30 | $5.29 | 78,400 | — | — |
| 2006-06-09 | $5.43 | $5.43 | 274,800 | — | — |
| 2006-06-08 | $5.85 | $5.84 | 86,800 | — | — |
| 2006-06-07 | $6.01 | $6.01 | 92,000 | — | — |
| 2006-06-06 | $6.06 | $6.06 | 68,000 | — | — |
| 2006-06-05 | $6.18 | $6.18 | 322,000 | — | — |
| 2006-06-02 | $6.10 | $6.10 | 326,800 | — | — |
| 2006-06-01 | $6.10 | $6.10 | 201,600 | — | — |
| 2006-05-31 | $6.23 | $6.22 | 55,600 | — | — |
| 2006-05-30 | $6.21 | $6.21 | 46,400 | — | — |
| 2006-05-26 | $5.95 | $5.94 | 20,000 | — | — |
| 2006-05-25 | $6.00 | $6.00 | 33,200 | — | — |
| 2006-05-24 | $5.96 | $5.95 | 78,800 | — | — |
| 2006-05-23 | $6.09 | $6.09 | 122,400 | — | — |
| 2006-05-22 | $6.19 | $6.19 | 59,200 | — | — |
| 2006-05-19 | $6.25 | $6.25 | 46,400 | — | — |
| 2006-05-18 | $6.31 | $6.30 | 156,800 | — | — |
| 2006-05-17 | $6.30 | $6.30 | 156,400 | — | — |
| 2006-05-16 | $6.30 | $6.30 | 41,600 | — | — |
| 2006-05-15 | $6.19 | $6.19 | 58,000 | — | — |
| 2006-05-12 | $6.59 | $6.58 | 44,000 | — | — |
| 2006-05-11 | $6.66 | $6.66 | 46,400 | — | — |
| 2006-05-10 | $6.78 | $6.78 | 232,000 | — | — |
| 2006-05-09 | $6.63 | $6.63 | 248,400 | — | — |
| 2006-05-08 | $6.37 | $6.37 | 130,400 | — | — |
| 2006-05-05 | $6.42 | $6.42 | 90,400 | — | — |
| 2006-05-04 | $6.45 | $6.45 | 112,800 | — | — |
| 2006-05-03 | $6.61 | $6.61 | 82,800 | — | — |
| 2006-05-02 | $6.57 | $6.57 | 149,600 | — | — |
| 2006-05-01 | $6.58 | $6.57 | 757,200 | — | — |
| 2006-04-28 | $6.61 | $6.60 | 109,600 | — | — |
| 2006-04-27 | $6.36 | $6.36 | 322,400 | — | — |
| 2006-04-26 | $6.21 | $6.21 | 252,800 | — | — |
| 2006-04-25 | $6.55 | $6.55 | 91,600 | — | — |
| 2006-04-24 | $6.70 | $6.70 | 174,400 | — | — |
| 2006-04-21 | $6.75 | $6.75 | 90,000 | — | — |
| 2006-04-20 | $6.71 | $6.71 | 137,200 | — | — |
| 2006-04-19 | $6.69 | $6.69 | 235,200 | — | — |
| 2006-04-18 | $6.38 | $6.38 | 254,800 | — | — |
| 2006-04-17 | $6.43 | $6.42 | 256,800 | — | — |
| 2006-04-13 | $6.42 | $6.41 | 139,600 | — | — |
| 2006-04-12 | $6.49 | $6.49 | 68,000 | — | — |
| 2006-04-11 | $6.43 | $6.43 | 32,400 | — | — |
| 2006-04-10 | $6.48 | $6.47 | 61,200 | — | — |
| 2006-04-07 | $6.48 | $6.48 | 94,800 | — | — |
| 2006-04-06 | $6.56 | $6.56 | 170,800 | — | — |
| 2006-04-05 | $6.43 | $6.43 | 209,200 | — | — |
| 2006-04-04 | $6.48 | $6.47 | 319,200 | — | — |
| 2006-04-03 | $6.81 | $6.81 | 304,800 | — | — |
| 2006-03-31 | $6.75 | $6.75 | 166,800 | — | — |
| 2006-03-30 | $6.62 | $6.62 | 140,800 | — | — |
| 2006-03-29 | $6.56 | $6.55 | 134,000 | — | — |
| 2006-03-28 | $6.50 | $6.50 | 206,800 | — | — |
| 2006-03-27 | $6.45 | $6.45 | 226,000 | — | — |
| 2006-03-24 | $6.47 | $6.46 | 46,800 | — | — |
| 2006-03-23 | $6.41 | $6.41 | 102,800 | — | — |
| 2006-03-22 | $6.40 | $6.40 | 202,800 | — | — |
| 2006-03-21 | $6.31 | $6.30 | 37,600 | — | — |
| 2006-03-20 | $6.23 | $6.22 | 168,800 | — | — |
| 2006-03-17 | $6.22 | $6.22 | 214,400 | — | — |
| 2006-03-16 | $6.25 | $6.24 | 68,800 | — | — |
| 2006-03-15 | $6.29 | $6.29 | 142,800 | — | — |
| 2006-03-14 | $6.24 | $6.24 | 97,200 | — | — |
| 2006-03-13 | $6.23 | $6.22 | 57,200 | — | — |
| 2006-03-10 | $6.27 | $6.27 | 154,400 | — | — |
| 2006-03-09 | $6.19 | $6.19 | 227,600 | — | — |
| 2006-03-08 | $6.30 | $6.29 | 302,400 | — | — |
| 2006-03-07 | $6.30 | $6.30 | 339,600 | — | — |
| 2006-03-06 | $6.05 | $6.05 | 394,800 | — | — |
| 2006-03-03 | $6.15 | $6.15 | 248,800 | — | — |
| 2006-03-02 | $6.09 | $6.09 | 1,495,600 | — | — |
| 2006-03-01 | $5.74 | $5.74 | 888,800 | — | — |
| 2006-02-28 | $6.02 | $6.02 | 103,200 | — | — |
| 2006-02-27 | $6.05 | $6.05 | 68,000 | — | — |
| 2006-02-24 | $6.11 | $6.11 | 78,800 | — | — |
| 2006-02-23 | $6.13 | $6.12 | 216,000 | — | — |
| 2006-02-22 | $6.11 | $6.10 | 160,800 | — | — |
| 2006-02-21 | $6.17 | $6.16 | 105,200 | — | — |
| 2006-02-17 | $6.08 | $6.08 | 74,000 | — | — |
| 2006-02-16 | $6.03 | $6.02 | 128,800 | — | — |
| 2006-02-15 | $5.96 | $5.96 | 184,400 | — | — |
| 2006-02-14 | $5.80 | $5.79 | 256,000 | — | — |
| 2006-02-13 | $5.90 | $5.90 | 472,800 | — | — |
| 2006-02-10 | $5.90 | $5.89 | 2,204,000 | — | — |
| 2006-02-09 | $6.48 | $6.48 | 206,000 | — | — |
| 2006-02-08 | $6.13 | $6.12 | 296,000 | — | — |
| 2006-02-07 | $6.17 | $6.17 | 68,800 | — | — |
| 2006-02-06 | $6.09 | $6.09 | 172,800 | — | — |
| 2006-02-03 | $6.28 | $6.28 | 68,000 | — | — |
| 2006-02-02 | $6.32 | $6.32 | 78,000 | — | — |
| 2006-02-01 | $6.47 | $6.47 | 350,400 | — | — |
| 2006-01-31 | $6.68 | $6.67 | 49,600 | — | — |
| 2006-01-30 | $6.60 | $6.60 | 96,000 | — | — |
| 2006-01-27 | $6.31 | $6.31 | 287,200 | — | — |
| 2006-01-26 | $6.55 | $6.55 | 234,800 | — | — |
| 2006-01-25 | $6.68 | $6.68 | 377,600 | — | — |
| 2006-01-24 | $6.68 | $6.68 | 122,400 | — | — |
| 2006-01-23 | $6.75 | $6.75 | 262,400 | — | — |
| 2006-01-20 | $6.62 | $6.62 | 91,600 | — | — |
| 2006-01-19 | $6.72 | $6.72 | 120,400 | — | — |
| 2006-01-18 | $6.66 | $6.66 | 74,800 | — | — |
| 2006-01-17 | $6.77 | $6.77 | 136,800 | — | — |
| 2006-01-13 | $6.84 | $6.84 | 151,600 | — | — |
| 2006-01-12 | $6.89 | $6.89 | 229,600 | — | — |
| 2006-01-11 | $6.67 | $6.67 | 264,400 | — | — |
| 2006-01-10 | $6.36 | $6.36 | 204,000 | — | — |
| 2006-01-09 | $6.36 | $6.36 | 161,200 | — | — |
| 2006-01-06 | $6.24 | $6.24 | 58,800 | — | — |
| 2006-01-05 | $6.35 | $6.34 | 162,800 | — | — |
| 2006-01-04 | $6.20 | $6.20 | 120,400 | — | — |
| 2006-01-03 | $6.08 | $6.08 | 240,800 | — | — |