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
- 2005-11-15 to 2026-08-27
- 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 | $7.19 | $7.19 | 3,600 | — | — |
| 2006-12-28 | $7.19 | $7.19 | 5,300 | — | — |
| 2006-12-27 | $7.09 | $7.09 | 0 | — | — |
| 2006-12-26 | $7.09 | $7.09 | 4,800 | — | — |
| 2006-12-22 | $7.05 | $7.05 | 500 | — | — |
| 2006-12-21 | $7.05 | $7.05 | 0 | — | — |
| 2006-12-20 | $7.05 | $7.05 | 0 | — | — |
| 2006-12-19 | $7.05 | $7.05 | 1,500 | — | — |
| 2006-12-18 | $7.10 | $7.10 | 800 | — | — |
| 2006-12-15 | $7.08 | $7.08 | 1,100 | — | — |
| 2006-12-14 | $7.12 | $7.12 | 2,400 | — | — |
| 2006-12-13 | $7.08 | $7.08 | 2,000 | — | — |
| 2006-12-12 | $7.08 | $7.08 | 1,400 | — | — |
| 2006-12-11 | $7.11 | $7.11 | 1,700 | — | — |
| 2006-12-08 | $7.13 | $7.13 | 1,300 | — | — |
| 2006-12-07 | $7.15 | $7.15 | 2,700 | — | — |
| 2006-12-06 | $7.13 | $7.13 | 100 | — | — |
| 2006-12-05 | $7.15 | $7.15 | 5,500 | — | — |
| 2006-12-04 | $7.30 | $7.30 | 5,000 | — | — |
| 2006-12-01 | $7.22 | $7.22 | 6,700 | — | — |
| 2006-11-30 | $7.32 | $7.32 | 9,200 | — | — |
| 2006-11-29 | $7.36 | $7.36 | 5,000 | — | — |
| 2006-11-28 | $7.25 | $7.25 | 3,200 | — | — |
| 2006-11-27 | $7.14 | $7.14 | 4,400 | — | — |
| 2006-11-24 | $7.24 | $7.24 | 0 | — | — |
| 2006-11-22 | $7.24 | $7.24 | 100 | — | — |
| 2006-11-21 | $7.22 | $7.22 | 400 | — | — |
| 2006-11-20 | $7.25 | $7.25 | 500 | — | — |
| 2006-11-17 | $7.25 | $7.25 | 2,000 | — | — |
| 2006-11-16 | $7.20 | $7.20 | 600 | — | — |
| 2006-11-15 | $7.25 | $7.25 | 0 | — | — |
| 2006-11-14 | $7.25 | $7.25 | 2,500 | — | — |
| 2006-11-13 | $7.25 | $7.25 | 0 | — | — |
| 2006-11-10 | $7.25 | $7.25 | 8,100 | — | — |
| 2006-11-09 | $7.17 | $7.17 | 0 | — | — |
| 2006-11-08 | $7.17 | $7.17 | 1,200 | — | — |
| 2006-11-07 | $7.20 | $7.20 | 6,400 | — | — |
| 2006-11-06 | $7.31 | $7.31 | 0 | — | — |
| 2006-11-03 | $7.31 | $7.31 | 900 | — | — |
| 2006-11-02 | $7.20 | $7.20 | 1,900 | — | — |
| 2006-11-01 | $7.25 | $7.25 | 500 | — | — |
| 2006-10-31 | $7.27 | $7.27 | 4,400 | — | — |
| 2006-10-30 | $7.26 | $7.26 | 1,000 | — | — |
| 2006-10-27 | $7.33 | $7.33 | 900 | — | — |
| 2006-10-26 | $7.33 | $7.33 | 2,100 | — | — |
| 2006-10-25 | $7.36 | $7.36 | 500 | — | — |
| 2006-10-24 | $7.37 | $7.37 | 900 | — | — |
| 2006-10-23 | $7.37 | $7.37 | 1,000 | — | — |
| 2006-10-20 | $7.35 | $7.35 | 500 | — | — |
| 2006-10-19 | $7.37 | $7.37 | 1,800 | — | — |
| 2006-10-18 | $7.39 | $7.39 | 500 | — | — |
| 2006-10-17 | $7.43 | $7.43 | 2,000 | — | — |
| 2006-10-16 | $7.31 | $7.31 | 500 | — | — |
| 2006-10-13 | $7.32 | $7.32 | 900 | — | — |
| 2006-10-12 | $7.35 | $7.35 | 1,400 | — | — |
| 2006-10-11 | $7.35 | $7.35 | 1,000 | — | — |
| 2006-10-10 | $7.26 | $7.26 | 900 | — | — |
| 2006-10-09 | $7.30 | $7.30 | 500 | — | — |
| 2006-10-06 | $7.33 | $7.33 | 1,200 | — | — |
| 2006-10-05 | $7.35 | $7.35 | 1,300 | — | — |
| 2006-10-04 | $7.34 | $7.34 | 700 | — | — |
| 2006-10-03 | $7.22 | $7.22 | 0 | — | — |
| 2006-10-02 | $7.22 | $7.22 | 0 | — | — |
| 2006-09-29 | $7.22 | $7.22 | 0 | — | — |
| 2006-09-28 | $7.22 | $7.22 | 0 | — | — |
| 2006-09-27 | $7.22 | $7.22 | 0 | — | — |
| 2006-09-26 | $7.22 | $7.22 | 900 | — | — |
| 2006-09-25 | $7.18 | $7.18 | 500 | — | — |
| 2006-09-22 | $7.15 | $7.15 | 100 | — | — |
| 2006-09-21 | $7.18 | $7.18 | 1,000 | — | — |
| 2006-09-20 | $7.18 | $7.18 | 3,100 | — | — |
| 2006-09-19 | $7.26 | $7.26 | 1,500 | — | — |
| 2006-09-18 | $7.26 | $7.26 | 1,400 | — | — |
| 2006-09-15 | $7.25 | $7.25 | 500 | — | — |
| 2006-09-14 | $7.25 | $7.25 | 500 | — | — |
| 2006-09-13 | $7.35 | $7.35 | 1,000 | — | — |
| 2006-09-12 | $7.22 | $7.22 | 0 | — | — |
| 2006-09-11 | $7.22 | $7.22 | 2,000 | — | — |
| 2006-09-08 | $7.31 | $7.31 | 5,000 | — | — |
| 2006-09-07 | $7.25 | $7.25 | 3,900 | — | — |
| 2006-09-06 | $7.10 | $7.10 | 2,700 | — | — |
| 2006-09-05 | $7.26 | $7.26 | 2,200 | — | — |
| 2006-09-01 | $7.24 | $7.24 | 0 | — | — |
| 2006-08-31 | $7.24 | $7.24 | 2,100 | — | — |
| 2006-08-30 | $7.13 | $7.13 | 900 | — | — |
| 2006-08-29 | $7.15 | $7.15 | 100 | — | — |
| 2006-08-28 | $7.21 | $7.21 | 3,600 | — | — |
| 2006-08-25 | $7.15 | $7.15 | 800 | — | — |
| 2006-08-24 | $7.15 | $7.15 | 3,500 | — | — |
| 2006-08-23 | $7.12 | $7.12 | 3,600 | — | — |
| 2006-08-22 | $7.11 | $7.11 | 900 | — | — |
| 2006-08-21 | $7.10 | $7.10 | 6,200 | — | — |
| 2006-08-18 | $7.21 | $7.21 | 4,600 | — | — |
| 2006-08-17 | $7.19 | $7.19 | 2,800 | — | — |
| 2006-08-16 | $7.16 | $7.16 | 1,200 | — | — |
| 2006-08-15 | $7.23 | $7.23 | 400 | — | — |
| 2006-08-14 | $7.23 | $7.23 | 3,900 | — | — |
| 2006-08-11 | $7.24 | $7.24 | 1,400 | — | — |
| 2006-08-10 | $7.20 | $7.20 | 2,300 | — | — |
| 2006-08-09 | $7.20 | $7.20 | 3,700 | — | — |
| 2006-08-08 | $7.18 | $7.18 | 3,200 | — | — |
| 2006-08-07 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-04 | $7.20 | $7.20 | 1,400 | — | — |
| 2006-08-03 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-02 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-01 | $7.20 | $7.20 | 2,000 | — | — |
| 2006-07-31 | $7.25 | $7.25 | 1,900 | — | — |
| 2006-07-28 | $7.22 | $7.22 | 0 | — | — |
| 2006-07-27 | $7.22 | $7.22 | 0 | — | — |
| 2006-07-26 | $7.22 | $7.22 | 100 | — | — |
| 2006-07-25 | $7.25 | $7.25 | 3,500 | — | — |
| 2006-07-24 | $7.28 | $7.28 | 1,600 | — | — |
| 2006-07-21 | $7.25 | $7.25 | 3,600 | — | — |
| 2006-07-20 | $7.25 | $7.25 | 2,500 | — | — |
| 2006-07-19 | $7.25 | $7.25 | 5,900 | — | — |
| 2006-07-18 | $7.40 | $7.40 | 5,800 | — | — |
| 2006-07-17 | $7.75 | $7.75 | 8,500 | — | — |
| 2006-07-14 | $7.30 | $7.30 | 2,500 | — | — |
| 2006-07-13 | $7.25 | $7.25 | 6,400 | — | — |
| 2006-07-12 | $7.31 | $7.31 | 22,300 | — | — |
| 2006-07-11 | $6.50 | $6.50 | 3,600 | — | — |
| 2006-07-10 | $6.31 | $6.31 | 200 | — | — |
| 2006-07-07 | $6.40 | $6.40 | 900 | — | — |
| 2006-07-06 | $6.45 | $6.45 | 1,000 | — | — |
| 2006-07-05 | $6.55 | $6.55 | 1,100 | — | — |
| 2006-07-03 | $6.50 | $6.50 | 0 | — | — |
| 2006-06-30 | $6.50 | $6.50 | 0 | — | — |
| 2006-06-29 | $6.50 | $6.50 | 1,100 | — | — |
| 2006-06-28 | $6.50 | $6.50 | 500 | — | — |
| 2006-06-27 | $6.44 | $6.44 | 0 | — | — |
| 2006-06-26 | $6.44 | $6.44 | 500 | — | — |
| 2006-06-23 | $6.35 | $6.35 | 300 | — | — |
| 2006-06-22 | $6.35 | $6.35 | 200 | — | — |
| 2006-06-21 | $6.34 | $6.34 | 9,500 | — | — |
| 2006-06-20 | $6.12 | $6.12 | 200 | — | — |
| 2006-06-19 | $6.13 | $6.13 | 300 | — | — |
| 2006-06-16 | $6.10 | $6.10 | 0 | — | — |
| 2006-06-15 | $6.10 | $6.10 | 700 | — | — |
| 2006-06-14 | $6.06 | $6.06 | 2,300 | — | — |
| 2006-06-13 | $6.05 | $6.05 | 7,600 | — | — |
| 2006-06-12 | $6.10 | $6.10 | 100 | — | — |
| 2006-06-09 | $6.13 | $6.13 | 800 | — | — |
| 2006-06-08 | $6.13 | $6.13 | 3,100 | — | — |
| 2006-06-07 | $6.13 | $6.13 | 9,500 | — | — |
| 2006-06-06 | $6.13 | $6.13 | 2,600 | — | — |
| 2006-06-05 | $6.10 | $6.10 | 1,600 | — | — |
| 2006-06-02 | $6.10 | $6.10 | 300 | — | — |
| 2006-06-01 | $6.15 | $6.15 | 700 | — | — |
| 2006-05-31 | $6.10 | $6.10 | 0 | — | — |
| 2006-05-30 | $6.10 | $6.10 | 0 | — | — |
| 2006-05-26 | $6.10 | $6.10 | 1,200 | — | — |
| 2006-05-25 | $6.09 | $6.09 | 1,300 | — | — |
| 2006-05-24 | $6.09 | $6.09 | 2,500 | — | — |
| 2006-05-23 | $6.09 | $6.09 | 8,500 | — | — |
| 2006-05-22 | $6.10 | $6.10 | 3,900 | — | — |
| 2006-05-19 | $6.05 | $6.05 | 2,600 | — | — |
| 2006-05-18 | $6.05 | $6.05 | 2,000 | — | — |
| 2006-05-17 | $6.10 | $6.10 | 200 | — | — |
| 2006-05-16 | $6.15 | $6.15 | 0 | — | — |
| 2006-05-15 | $6.15 | $6.15 | 600 | — | — |
| 2006-05-12 | $6.20 | $6.20 | 2,600 | — | — |
| 2006-05-11 | $6.20 | $6.20 | 1,000 | — | — |
| 2006-05-10 | $6.15 | $6.15 | 1,500 | — | — |
| 2006-05-09 | $6.10 | $6.10 | 0 | — | — |
| 2006-05-08 | $6.10 | $6.10 | 0 | — | — |
| 2006-05-05 | $6.10 | $6.10 | 3,200 | — | — |
| 2006-05-04 | $6.07 | $6.07 | 7,000 | — | — |
| 2006-05-03 | $6.10 | $6.10 | 12,600 | — | — |
| 2006-05-02 | $6.10 | $6.10 | 8,000 | — | — |
| 2006-05-01 | $6.14 | $6.14 | 4,000 | — | — |
| 2006-04-28 | $6.10 | $6.10 | 500 | — | — |
| 2006-04-27 | $6.15 | $6.15 | 3,400 | — | — |
| 2006-04-26 | $6.11 | $6.11 | 1,500 | — | — |
| 2006-04-25 | $6.12 | $6.12 | 2,400 | — | — |
| 2006-04-24 | $6.20 | $6.20 | 4,300 | — | — |
| 2006-04-21 | $6.10 | $6.10 | 3,500 | — | — |
| 2006-04-20 | $6.10 | $6.10 | 100 | — | — |
| 2006-04-19 | $6.15 | $6.15 | 0 | — | — |
| 2006-04-18 | $6.15 | $6.15 | 1,200 | — | — |
| 2006-04-17 | $6.14 | $6.14 | 2,100 | — | — |
| 2006-04-13 | $6.11 | $6.11 | 1,400 | — | — |
| 2006-04-12 | $6.10 | $6.10 | 7,700 | — | — |
| 2006-04-11 | $6.07 | $6.07 | 400 | — | — |
| 2006-04-10 | $6.10 | $6.10 | 300 | — | — |
| 2006-04-07 | $6.11 | $6.11 | 500 | — | — |
| 2006-04-06 | $6.10 | $6.10 | 800 | — | — |
| 2006-04-05 | $6.10 | $6.10 | 0 | — | — |
| 2006-04-04 | $6.10 | $6.10 | 5,300 | — | — |
| 2006-04-03 | $6.12 | $6.12 | 0 | — | — |
| 2006-03-31 | $6.12 | $6.12 | 400 | — | — |
| 2006-03-30 | $6.12 | $6.12 | 900 | — | — |
| 2006-03-29 | $6.15 | $6.15 | 3,500 | — | — |
| 2006-03-28 | $6.10 | $6.10 | 3,300 | — | — |
| 2006-03-27 | $6.15 | $6.15 | 0 | — | — |
| 2006-03-24 | $6.15 | $6.15 | 1,000 | — | — |
| 2006-03-23 | $6.14 | $6.14 | 1,500 | — | — |
| 2006-03-22 | $6.14 | $6.14 | 300 | — | — |
| 2006-03-21 | $6.14 | $6.14 | 1,700 | — | — |
| 2006-03-20 | $6.10 | $6.10 | 3,200 | — | — |
| 2006-03-17 | $6.11 | $6.11 | 300 | — | — |
| 2006-03-16 | $6.17 | $6.17 | 2,100 | — | — |
| 2006-03-15 | $6.14 | $6.14 | 700 | — | — |
| 2006-03-14 | $6.14 | $6.14 | 400 | — | — |
| 2006-03-13 | $6.11 | $6.11 | 0 | — | — |
| 2006-03-10 | $6.11 | $6.11 | 2,700 | — | — |
| 2006-03-09 | $6.10 | $6.10 | 6,800 | — | — |
| 2006-03-08 | $6.15 | $6.15 | 1,300 | — | — |
| 2006-03-07 | $6.20 | $6.20 | 4,100 | — | — |
| 2006-03-06 | $6.20 | $6.20 | 1,100 | — | — |
| 2006-03-03 | $6.22 | $6.22 | 2,800 | — | — |
| 2006-03-02 | $6.10 | $6.10 | 2,500 | — | — |
| 2006-03-01 | $6.10 | $6.10 | 2,500 | — | — |
| 2006-02-28 | $6.15 | $6.15 | 200 | — | — |
| 2006-02-27 | $6.10 | $6.10 | 1,100 | — | — |
| 2006-02-24 | $6.07 | $6.07 | 0 | — | — |
| 2006-02-23 | $6.07 | $6.07 | 1,200 | — | — |
| 2006-02-22 | $6.15 | $6.15 | 800 | — | — |
| 2006-02-21 | $6.15 | $6.15 | 900 | — | — |
| 2006-02-17 | $6.10 | $6.10 | 1,300 | — | — |
| 2006-02-16 | $6.10 | $6.10 | 0 | — | — |
| 2006-02-15 | $6.10 | $6.10 | 0 | — | — |
| 2006-02-14 | $6.10 | $6.10 | 100 | — | — |
| 2006-02-13 | $6.16 | $6.16 | 0 | — | — |
| 2006-02-10 | $6.16 | $6.16 | 0 | — | — |
| 2006-02-09 | $6.16 | $6.16 | 400 | — | — |
| 2006-02-08 | $6.15 | $6.15 | 3,400 | — | — |
| 2006-02-07 | $6.20 | $6.20 | 800 | — | — |
| 2006-02-06 | $6.30 | $6.30 | 2,000 | — | — |
| 2006-02-03 | $6.35 | $6.35 | 1,000 | — | — |
| 2006-02-02 | $6.50 | $6.50 | 1,100 | — | — |
| 2006-02-01 | $6.30 | $6.30 | 2,800 | — | — |
| 2006-01-31 | $6.50 | $6.50 | 700 | — | — |
| 2006-01-30 | $6.50 | $6.50 | 700 | — | — |
| 2006-01-27 | $6.52 | $6.52 | 4,700 | — | — |
| 2006-01-26 | $6.60 | $6.60 | 500 | — | — |
| 2006-01-25 | $6.70 | $6.70 | 3,900 | — | — |
| 2006-01-24 | $6.55 | $6.55 | 900 | — | — |
| 2006-01-23 | $6.58 | $6.58 | 100 | — | — |
| 2006-01-20 | $6.50 | $6.50 | 900 | — | — |
| 2006-01-19 | $6.60 | $6.60 | 12,800 | — | — |
| 2006-01-18 | $6.85 | $6.85 | 1,900 | — | — |
| 2006-01-17 | $6.60 | $6.60 | 5,600 | — | — |
| 2006-01-13 | $6.80 | $6.80 | 4,000 | — | — |
| 2006-01-12 | $6.60 | $6.60 | 2,600 | — | — |
| 2006-01-11 | $6.45 | $6.45 | 2,700 | — | — |
| 2006-01-10 | $6.40 | $6.40 | 2,200 | — | — |
| 2006-01-09 | $6.25 | $6.25 | 1,100 | — | — |
| 2006-01-06 | $6.05 | $6.05 | 1,200 | — | — |
| 2006-01-05 | $6.00 | $6.00 | 0 | — | — |
| 2006-01-04 | $6.00 | $6.00 | 1,500 | — | — |
| 2006-01-03 | $5.95 | $5.95 | 1,400 | — | — |