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
- 1995-11-08 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 | $5.69 | $5.69 | 396,200 | — | — |
| 2006-12-28 | $5.65 | $5.65 | 1,085,900 | — | — |
| 2006-12-27 | $5.68 | $5.68 | 1,080,900 | — | — |
| 2006-12-26 | $5.97 | $5.97 | 160,900 | — | — |
| 2006-12-22 | $5.95 | $5.95 | 338,700 | — | — |
| 2006-12-21 | $6.01 | $6.01 | 442,600 | — | — |
| 2006-12-20 | $6.09 | $6.09 | 376,600 | — | — |
| 2006-12-19 | $6.01 | $6.01 | 574,900 | — | — |
| 2006-12-18 | $6.27 | $6.27 | 318,700 | — | — |
| 2006-12-15 | $6.41 | $6.41 | 239,700 | — | — |
| 2006-12-14 | $6.33 | $6.33 | 328,700 | — | — |
| 2006-12-13 | $6.23 | $6.23 | 374,700 | — | — |
| 2006-12-12 | $6.44 | $6.44 | 333,600 | — | — |
| 2006-12-11 | $6.61 | $6.61 | 418,900 | — | — |
| 2006-12-08 | $6.55 | $6.55 | 454,300 | — | — |
| 2006-12-07 | $6.41 | $6.41 | 668,500 | — | — |
| 2006-12-06 | $6.66 | $6.66 | 413,200 | — | — |
| 2006-12-05 | $6.83 | $6.83 | 394,600 | — | — |
| 2006-12-04 | $6.93 | $6.93 | 350,200 | — | — |
| 2006-12-01 | $7.02 | $7.02 | 473,300 | — | — |
| 2006-11-30 | $7.23 | $7.23 | 345,500 | — | — |
| 2006-11-29 | $7.39 | $7.39 | 534,400 | — | — |
| 2006-11-28 | $7.05 | $7.05 | 403,700 | — | — |
| 2006-11-27 | $7.15 | $7.15 | 630,700 | — | — |
| 2006-11-24 | $7.39 | $7.39 | 182,900 | — | — |
| 2006-11-22 | $7.49 | $7.49 | 384,700 | — | — |
| 2006-11-21 | $7.46 | $7.46 | 495,200 | — | — |
| 2006-11-20 | $7.65 | $7.65 | 396,400 | — | — |
| 2006-11-17 | $7.59 | $7.59 | 543,100 | — | — |
| 2006-11-16 | $7.88 | $7.88 | 1,013,700 | — | — |
| 2006-11-15 | $7.60 | $7.60 | 642,200 | — | — |
| 2006-11-14 | $7.40 | $7.40 | 433,500 | — | — |
| 2006-11-13 | $7.39 | $7.39 | 465,800 | — | — |
| 2006-11-10 | $7.26 | $7.26 | 353,100 | — | — |
| 2006-11-09 | $7.25 | $7.25 | 831,900 | — | — |
| 2006-11-08 | $7.25 | $7.25 | 1,200,600 | — | — |
| 2006-11-07 | $6.67 | $6.67 | 357,000 | — | — |
| 2006-11-06 | $6.70 | $6.70 | 374,300 | — | — |
| 2006-11-03 | $6.72 | $6.72 | 261,400 | — | — |
| 2006-11-02 | $6.67 | $6.67 | 456,800 | — | — |
| 2006-11-01 | $6.81 | $6.81 | 398,000 | — | — |
| 2006-10-31 | $7.07 | $7.07 | 820,000 | — | — |
| 2006-10-30 | $6.95 | $6.95 | 562,200 | — | — |
| 2006-10-27 | $6.86 | $6.86 | 484,700 | — | — |
| 2006-10-26 | $7.06 | $7.06 | 787,800 | — | — |
| 2006-10-25 | $7.09 | $7.09 | 1,986,800 | — | — |
| 2006-10-24 | $6.29 | $6.29 | 957,600 | — | — |
| 2006-10-23 | $6.49 | $6.49 | 1,932,100 | — | — |
| 2006-10-20 | $5.91 | $5.91 | 216,500 | — | — |
| 2006-10-19 | $5.92 | $5.92 | 247,100 | — | — |
| 2006-10-18 | $5.91 | $5.91 | 392,500 | — | — |
| 2006-10-17 | $5.98 | $5.98 | 311,700 | — | — |
| 2006-10-16 | $6.03 | $6.03 | 605,400 | — | — |
| 2006-10-13 | $6.04 | $6.04 | 620,000 | — | — |
| 2006-10-12 | $6.14 | $6.14 | 587,700 | — | — |
| 2006-10-11 | $6.10 | $6.10 | 2,170,200 | — | — |
| 2006-10-10 | $5.61 | $5.61 | 236,000 | — | — |
| 2006-10-09 | $5.54 | $5.54 | 99,100 | — | — |
| 2006-10-06 | $5.62 | $5.62 | 154,600 | — | — |
| 2006-10-05 | $5.64 | $5.64 | 173,600 | — | — |
| 2006-10-04 | $5.48 | $5.48 | 216,200 | — | — |
| 2006-10-03 | $5.40 | $5.40 | 349,500 | — | — |
| 2006-10-02 | $5.57 | $5.57 | 246,000 | — | — |
| 2006-09-29 | $5.69 | $5.69 | 335,300 | — | — |
| 2006-09-28 | $5.94 | $5.94 | 807,800 | — | — |
| 2006-09-27 | $5.76 | $5.76 | 557,000 | — | — |
| 2006-09-26 | $5.44 | $5.44 | 193,300 | — | — |
| 2006-09-25 | $5.34 | $5.34 | 404,700 | — | — |
| 2006-09-22 | $5.27 | $5.27 | 583,000 | — | — |
| 2006-09-21 | $5.21 | $5.21 | 736,600 | — | — |
| 2006-09-20 | $5.32 | $5.32 | 561,300 | — | — |
| 2006-09-19 | $5.52 | $5.52 | 472,300 | — | — |
| 2006-09-18 | $5.85 | $5.85 | 447,700 | — | — |
| 2006-09-15 | $5.64 | $5.64 | 478,500 | — | — |
| 2006-09-14 | $5.80 | $5.80 | 267,000 | — | — |
| 2006-09-13 | $5.83 | $5.83 | 303,400 | — | — |
| 2006-09-12 | $5.92 | $5.92 | 331,400 | — | — |
| 2006-09-11 | $5.91 | $5.91 | 324,900 | — | — |
| 2006-09-08 | $5.87 | $5.87 | 277,800 | — | — |
| 2006-09-07 | $5.94 | $5.94 | 277,100 | — | — |
| 2006-09-06 | $6.01 | $6.01 | 234,000 | — | — |
| 2006-09-05 | $6.09 | $6.09 | 204,800 | — | — |
| 2006-09-01 | $6.09 | $6.09 | 183,100 | — | — |
| 2006-08-31 | $6.17 | $6.17 | 193,800 | — | — |
| 2006-08-30 | $6.24 | $6.24 | 202,400 | — | — |
| 2006-08-29 | $6.12 | $6.12 | 147,700 | — | — |
| 2006-08-28 | $6.08 | $6.08 | 217,200 | — | — |
| 2006-08-25 | $6.11 | $6.11 | 181,900 | — | — |
| 2006-08-24 | $6.18 | $6.18 | 129,300 | — | — |
| 2006-08-23 | $6.14 | $6.14 | 399,500 | — | — |
| 2006-08-22 | $6.22 | $6.22 | 230,400 | — | — |
| 2006-08-21 | $6.09 | $6.09 | 231,800 | — | — |
| 2006-08-18 | $6.21 | $6.21 | 240,000 | — | — |
| 2006-08-17 | $6.19 | $6.19 | 451,200 | — | — |
| 2006-08-16 | $6.01 | $6.01 | 242,100 | — | — |
| 2006-08-15 | $5.90 | $5.90 | 328,200 | — | — |
| 2006-08-14 | $5.62 | $5.62 | 607,900 | — | — |
| 2006-08-11 | $5.93 | $5.93 | 258,000 | — | — |
| 2006-08-10 | $6.06 | $6.06 | 263,100 | — | — |
| 2006-08-09 | $5.98 | $5.98 | 471,100 | — | — |
| 2006-08-08 | $5.89 | $5.89 | 278,100 | — | — |
| 2006-08-07 | $5.81 | $5.81 | 228,000 | — | — |
| 2006-08-04 | $5.88 | $5.88 | 272,800 | — | — |
| 2006-08-03 | $5.95 | $5.95 | 232,600 | — | — |
| 2006-08-02 | $6.07 | $6.07 | 473,200 | — | — |
| 2006-08-01 | $6.05 | $6.05 | 506,000 | — | — |
| 2006-07-31 | $6.17 | $6.17 | 411,000 | — | — |
| 2006-07-28 | $6.00 | $6.00 | 298,500 | — | — |
| 2006-07-27 | $6.05 | $6.05 | 679,500 | — | — |
| 2006-07-26 | $6.00 | $6.00 | 1,052,000 | — | — |
| 2006-07-25 | $5.59 | $5.59 | 304,500 | — | — |
| 2006-07-24 | $5.61 | $5.61 | 665,100 | — | — |
| 2006-07-21 | $5.25 | $5.25 | 264,300 | — | — |
| 2006-07-20 | $5.36 | $5.36 | 747,200 | — | — |
| 2006-07-19 | $5.57 | $5.57 | 291,500 | — | — |
| 2006-07-18 | $5.47 | $5.47 | 465,900 | — | — |
| 2006-07-17 | $5.61 | $5.61 | 689,600 | — | — |
| 2006-07-14 | $5.89 | $5.89 | 699,500 | — | — |
| 2006-07-13 | $5.81 | $5.81 | 430,600 | — | — |
| 2006-07-12 | $5.84 | $5.84 | 265,900 | — | — |
| 2006-07-11 | $5.90 | $5.90 | 294,200 | — | — |
| 2006-07-10 | $5.93 | $5.93 | 345,900 | — | — |
| 2006-07-07 | $5.87 | $5.87 | 419,200 | — | — |
| 2006-07-06 | $6.10 | $6.10 | 487,500 | — | — |
| 2006-07-05 | $6.25 | $6.25 | 1,002,300 | — | — |
| 2006-07-03 | $6.05 | $6.05 | 466,200 | — | — |
| 2006-06-30 | $5.85 | $5.85 | 945,100 | — | — |
| 2006-06-29 | $5.47 | $5.47 | 1,127,500 | — | — |
| 2006-06-28 | $5.77 | $5.77 | 701,100 | — | — |
| 2006-06-27 | $5.94 | $5.94 | 480,600 | — | — |
| 2006-06-26 | $6.15 | $6.15 | 306,700 | — | — |
| 2006-06-23 | $5.97 | $5.97 | 271,700 | — | — |
| 2006-06-22 | $5.94 | $5.94 | 421,800 | — | — |
| 2006-06-21 | $6.13 | $6.13 | 582,300 | — | — |
| 2006-06-20 | $5.78 | $5.78 | 575,600 | — | — |
| 2006-06-19 | $5.84 | $5.84 | 574,200 | — | — |
| 2006-06-16 | $6.27 | $6.27 | 445,800 | — | — |
| 2006-06-15 | $6.36 | $6.36 | 741,600 | — | — |
| 2006-06-14 | $5.93 | $5.93 | 990,200 | — | — |
| 2006-06-13 | $5.63 | $5.63 | 1,241,600 | — | — |
| 2006-06-12 | $6.06 | $6.06 | 1,131,000 | — | — |
| 2006-06-09 | $6.48 | $6.48 | 452,600 | — | — |
| 2006-06-08 | $6.45 | $6.45 | 841,400 | — | — |
| 2006-06-07 | $6.64 | $6.64 | 450,700 | — | — |
| 2006-06-06 | $6.86 | $6.86 | 983,200 | — | — |
| 2006-06-05 | $7.03 | $7.03 | 527,400 | — | — |
| 2006-06-02 | $7.28 | $7.28 | 574,400 | — | — |
| 2006-06-01 | $7.21 | $7.21 | 521,600 | — | — |
| 2006-05-31 | $7.22 | $7.22 | 562,300 | — | — |
| 2006-05-30 | $7.06 | $7.06 | 825,900 | — | — |
| 2006-05-26 | $7.32 | $7.32 | 624,500 | — | — |
| 2006-05-25 | $7.28 | $7.28 | 931,900 | — | — |
| 2006-05-24 | $7.02 | $7.02 | 2,391,900 | — | — |
| 2006-05-23 | $7.40 | $7.40 | 4,631,500 | — | — |
| 2006-05-22 | $6.43 | $6.43 | 1,627,300 | — | — |
| 2006-05-19 | $7.03 | $7.03 | 951,200 | — | — |
| 2006-05-18 | $7.16 | $7.16 | 1,028,000 | — | — |
| 2006-05-17 | $7.36 | $7.36 | 1,241,500 | — | — |
| 2006-05-16 | $7.84 | $7.84 | 975,200 | — | — |
| 2006-05-15 | $7.75 | $7.75 | 1,459,200 | — | — |
| 2006-05-12 | $7.98 | $7.98 | 2,130,900 | — | — |
| 2006-05-11 | $8.67 | $8.67 | 2,022,400 | — | — |
| 2006-05-10 | $9.34 | $9.34 | 699,900 | — | — |
| 2006-05-09 | $9.35 | $9.35 | 1,682,800 | — | — |
| 2006-05-08 | $9.80 | $9.80 | 859,100 | — | — |
| 2006-05-05 | $9.93 | $9.93 | 671,200 | — | — |
| 2006-05-04 | $10.02 | $10.02 | 798,400 | — | — |
| 2006-05-03 | $9.84 | $9.84 | 848,300 | — | — |
| 2006-05-02 | $9.76 | $9.76 | 1,473,300 | — | — |
| 2006-05-01 | $10.07 | $10.07 | 1,959,500 | — | — |
| 2006-04-28 | $9.71 | $9.71 | 3,439,100 | — | — |
| 2006-04-27 | $9.34 | $9.34 | 2,469,100 | — | — |
| 2006-04-26 | $10.50 | $10.50 | 6,791,100 | — | — |
| 2006-04-25 | $9.93 | $9.93 | 9,834,400 | — | — |
| 2006-04-24 | $12.50 | $12.50 | 9,389,800 | — | — |
| 2006-04-21 | $10.26 | $10.26 | 2,792,000 | — | — |
| 2006-04-20 | $10.74 | $10.74 | 4,320,400 | — | — |
| 2006-04-19 | $9.55 | $9.55 | 1,945,200 | — | — |
| 2006-04-18 | $8.72 | $8.72 | 1,909,600 | — | — |
| 2006-04-17 | $8.06 | $8.06 | 1,705,400 | — | — |
| 2006-04-13 | $7.62 | $7.62 | 374,500 | — | — |
| 2006-04-12 | $7.66 | $7.66 | 390,800 | — | — |
| 2006-04-11 | $7.62 | $7.62 | 792,800 | — | — |
| 2006-04-10 | $7.49 | $7.49 | 1,081,800 | — | — |
| 2006-04-07 | $7.76 | $7.76 | 2,708,300 | — | — |
| 2006-04-06 | $7.23 | $7.23 | 459,000 | — | — |
| 2006-04-05 | $7.02 | $7.02 | 350,300 | — | — |
| 2006-04-04 | $6.91 | $6.91 | 444,400 | — | — |
| 2006-04-03 | $6.82 | $6.82 | 322,300 | — | — |
| 2006-03-31 | $6.77 | $6.77 | 342,200 | — | — |
| 2006-03-30 | $6.87 | $6.87 | 1,089,500 | — | — |
| 2006-03-29 | $6.85 | $6.85 | 1,135,200 | — | — |
| 2006-03-28 | $7.05 | $7.05 | 949,100 | — | — |
| 2006-03-27 | $7.01 | $7.01 | 1,075,000 | — | — |
| 2006-03-24 | $6.42 | $6.42 | 289,100 | — | — |
| 2006-03-23 | $6.37 | $6.37 | 283,100 | — | — |
| 2006-03-22 | $6.39 | $6.39 | 235,900 | — | — |
| 2006-03-21 | $6.34 | $6.34 | 362,300 | — | — |
| 2006-03-20 | $6.26 | $6.26 | 274,100 | — | — |
| 2006-03-17 | $6.09 | $6.09 | 222,300 | — | — |
| 2006-03-16 | $6.20 | $6.20 | 370,200 | — | — |
| 2006-03-15 | $6.22 | $6.22 | 250,700 | — | — |
| 2006-03-14 | $6.05 | $6.05 | 219,700 | — | — |
| 2006-03-13 | $6.11 | $6.11 | 303,000 | — | — |
| 2006-03-10 | $5.96 | $5.96 | 185,600 | — | — |
| 2006-03-09 | $6.01 | $6.01 | 316,800 | — | — |
| 2006-03-08 | $5.90 | $5.90 | 590,900 | — | — |
| 2006-03-07 | $6.16 | $6.16 | 602,300 | — | — |
| 2006-03-06 | $6.49 | $6.49 | 525,900 | — | — |
| 2006-03-03 | $6.56 | $6.56 | 505,400 | — | — |
| 2006-03-02 | $6.46 | $6.46 | 477,800 | — | — |
| 2006-03-01 | $6.37 | $6.37 | 482,700 | — | — |
| 2006-02-28 | $6.10 | $6.10 | 790,200 | — | — |
| 2006-02-27 | $6.47 | $6.47 | 769,200 | — | — |
| 2006-02-24 | $6.35 | $6.35 | 895,300 | — | — |
| 2006-02-23 | $6.10 | $6.10 | 822,600 | — | — |
| 2006-02-22 | $5.91 | $5.91 | 1,341,400 | — | — |
| 2006-02-21 | $6.10 | $6.10 | 2,925,600 | — | — |
| 2006-02-17 | $5.29 | $5.29 | 290,600 | — | — |
| 2006-02-16 | $5.22 | $5.22 | 188,800 | — | — |
| 2006-02-15 | $5.22 | $5.22 | 180,500 | — | — |
| 2006-02-14 | $5.26 | $5.26 | 212,300 | — | — |
| 2006-02-13 | $5.26 | $5.26 | 299,900 | — | — |
| 2006-02-10 | $5.27 | $5.27 | 231,200 | — | — |
| 2006-02-09 | $5.37 | $5.37 | 754,500 | — | — |
| 2006-02-08 | $5.39 | $5.39 | 499,300 | — | — |
| 2006-02-07 | $5.16 | $5.16 | 554,200 | — | — |
| 2006-02-06 | $5.44 | $5.44 | 542,900 | — | — |
| 2006-02-03 | $5.26 | $5.26 | 434,400 | — | — |
| 2006-02-02 | $5.18 | $5.18 | 839,000 | — | — |
| 2006-02-01 | $5.34 | $5.34 | 1,951,500 | — | — |
| 2006-01-31 | $5.67 | $5.67 | 1,140,600 | — | — |
| 2006-01-30 | $5.45 | $5.45 | 942,900 | — | — |
| 2006-01-27 | $5.06 | $5.06 | 468,700 | — | — |
| 2006-01-26 | $5.19 | $5.19 | 1,135,700 | — | — |
| 2006-01-25 | $4.75 | $4.75 | 522,800 | — | — |
| 2006-01-24 | $4.85 | $4.85 | 644,100 | — | — |
| 2006-01-23 | $4.85 | $4.85 | 475,100 | — | — |
| 2006-01-20 | $4.75 | $4.75 | 768,600 | — | — |
| 2006-01-19 | $4.73 | $4.73 | 520,400 | — | — |
| 2006-01-18 | $4.63 | $4.63 | 903,200 | — | — |
| 2006-01-17 | $4.69 | $4.69 | 889,800 | — | — |
| 2006-01-13 | $4.45 | $4.45 | 450,300 | — | — |
| 2006-01-12 | $4.50 | $4.50 | 765,700 | — | — |
| 2006-01-11 | $4.28 | $4.28 | 372,900 | — | — |
| 2006-01-10 | $4.25 | $4.25 | 233,100 | — | — |
| 2006-01-09 | $4.22 | $4.22 | 577,800 | — | — |
| 2006-01-06 | $4.14 | $4.14 | 441,800 | — | — |
| 2006-01-05 | $4.07 | $4.07 | 317,200 | — | — |
| 2006-01-04 | $4.15 | $4.15 | 332,600 | — | — |
| 2006-01-03 | $4.19 | $4.19 | 321,400 | — | — |