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
- 1980-03-17 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 | $6.27 | $8.35 | 1,600 | — | — |
| 2006-12-28 | $6.08 | $8.10 | 2,700 | — | — |
| 2006-12-27 | $6.16 | $8.21 | 600 | — | — |
| 2006-12-26 | $6.21 | $8.27 | 0 | — | — |
| 2006-12-22 | $6.21 | $8.27 | 1,100 | — | — |
| 2006-12-21 | $6.29 | $8.38 | 3,400 | — | — |
| 2006-12-20 | $6.30 | $8.39 | 300 | — | — |
| 2006-12-19 | $6.19 | $8.25 | 2,900 | — | — |
| 2006-12-18 | $6.24 | $8.31 | 6,300 | — | — |
| 2006-12-15 | $6.15 | $8.19 | 0 | — | — |
| 2006-12-14 | $6.15 | $8.19 | 0 | — | — |
| 2006-12-13 | $6.15 | $8.19 | 0 | — | — |
| 2006-12-12 | $6.15 | $8.19 | 1,100 | — | — |
| 2006-12-11 | $6.15 | $8.19 | 1,900 | — | — |
| 2006-12-08 | $6.23 | $8.30 | 4,600 | — | — |
| 2006-12-07 | $6.15 | $8.19 | 3,200 | — | — |
| 2006-12-06 | $6.16 | $8.21 | 3,000 | — | — |
| 2006-12-05 | $6.15 | $8.19 | 1,400 | — | — |
| 2006-12-04 | $6.15 | $8.19 | 700 | — | — |
| 2006-12-01 | $6.15 | $8.19 | 8,400 | — | — |
| 2006-11-30 | $7.00 | $9.33 | 3,800 | — | — |
| 2006-11-29 | $6.34 | $8.45 | 0 | — | — |
| 2006-11-28 | $6.34 | $8.45 | 1,100 | — | — |
| 2006-11-27 | $6.33 | $8.43 | 1,400 | — | — |
| 2006-11-24 | $6.43 | $8.57 | 0 | — | — |
| 2006-11-22 | $6.43 | $8.57 | 0 | — | — |
| 2006-11-21 | $6.43 | $8.57 | 2,800 | — | — |
| 2006-11-20 | $6.48 | $8.63 | 600 | — | — |
| 2006-11-17 | $6.32 | $8.42 | 900 | — | — |
| 2006-11-16 | $6.11 | $8.14 | 1,500 | — | — |
| 2006-11-15 | $6.06 | $8.07 | 100 | — | — |
| 2006-11-14 | $6.06 | $8.07 | 2,900 | — | — |
| 2006-11-13 | $6.17 | $8.22 | 6,600 | — | — |
| 2006-11-10 | $6.12 | $8.15 | 1,400 | — | — |
| 2006-11-09 | $6.14 | $8.18 | 3,400 | — | — |
| 2006-11-08 | $6.15 | $8.19 | 500 | — | — |
| 2006-11-07 | $6.13 | $8.17 | 0 | — | — |
| 2006-11-06 | $6.13 | $8.17 | 100 | — | — |
| 2006-11-03 | $6.14 | $8.18 | 300 | — | — |
| 2006-11-02 | $6.17 | $8.22 | 0 | — | — |
| 2006-11-01 | $6.17 | $8.22 | 0 | — | — |
| 2006-10-31 | $6.17 | $8.22 | 1,500 | — | — |
| 2006-10-30 | $6.17 | $8.22 | 0 | — | — |
| 2006-10-27 | $6.17 | $8.22 | 1,100 | — | — |
| 2006-10-26 | $6.01 | $8.01 | 1,600 | — | — |
| 2006-10-25 | $6.02 | $8.02 | 1,300 | — | — |
| 2006-10-24 | $6.02 | $8.02 | 700 | — | — |
| 2006-10-23 | $6.13 | $8.17 | 1,000 | — | — |
| 2006-10-20 | $6.26 | $8.34 | 700 | — | — |
| 2006-10-19 | $6.11 | $8.14 | 2,100 | — | — |
| 2006-10-18 | $6.04 | $8.05 | 2,800 | — | — |
| 2006-10-17 | $6.00 | $7.99 | 2,300 | — | — |
| 2006-10-16 | $5.98 | $7.97 | 8,800 | — | — |
| 2006-10-13 | $6.12 | $8.15 | 500 | — | — |
| 2006-10-12 | $6.09 | $8.11 | 8,200 | — | — |
| 2006-10-11 | $6.14 | $8.18 | 3,200 | — | — |
| 2006-10-10 | $5.88 | $7.83 | 7,600 | — | — |
| 2006-10-09 | $6.09 | $8.11 | 0 | — | — |
| 2006-10-06 | $6.09 | $8.11 | 1,600 | — | — |
| 2006-10-05 | $6.08 | $8.10 | 8,200 | — | — |
| 2006-10-04 | $6.24 | $8.31 | 700 | — | — |
| 2006-10-03 | $6.24 | $8.31 | 0 | — | — |
| 2006-10-02 | $6.24 | $8.31 | 0 | — | — |
| 2006-09-29 | $6.24 | $8.31 | 300 | — | — |
| 2006-09-28 | $6.11 | $8.14 | 800 | — | — |
| 2006-09-27 | $6.07 | $8.09 | 200 | — | — |
| 2006-09-26 | $6.06 | $8.07 | 0 | — | — |
| 2006-09-25 | $6.06 | $8.07 | 400 | — | — |
| 2006-09-22 | $5.96 | $7.94 | 5,100 | — | — |
| 2006-09-21 | $6.09 | $8.11 | 400 | — | — |
| 2006-09-20 | $6.26 | $8.34 | 3,900 | — | — |
| 2006-09-19 | $6.02 | $8.02 | 400 | — | — |
| 2006-09-18 | $6.32 | $8.42 | 0 | — | — |
| 2006-09-15 | $6.32 | $8.42 | 1,100 | — | — |
| 2006-09-14 | $6.28 | $8.37 | 200 | — | — |
| 2006-09-13 | $6.10 | $8.13 | 0 | — | — |
| 2006-09-12 | $6.10 | $8.13 | 1,800 | — | — |
| 2006-09-11 | $6.00 | $7.99 | 0 | — | — |
| 2006-09-08 | $6.00 | $7.99 | 0 | — | — |
| 2006-09-07 | $6.00 | $7.99 | 5,100 | — | — |
| 2006-09-06 | $6.18 | $8.23 | 0 | — | — |
| 2006-09-05 | $6.18 | $8.23 | 0 | — | — |
| 2006-09-01 | $6.18 | $8.23 | 0 | — | — |
| 2006-08-31 | $6.18 | $8.23 | 1,400 | — | — |
| 2006-08-30 | $6.33 | $8.43 | 1,700 | — | — |
| 2006-08-29 | $6.15 | $8.19 | 0 | — | — |
| 2006-08-28 | $6.15 | $8.19 | 100 | — | — |
| 2006-08-25 | $6.24 | $8.31 | 0 | — | — |
| 2006-08-24 | $6.24 | $8.31 | 800 | — | — |
| 2006-08-23 | $6.22 | $8.29 | 0 | — | — |
| 2006-08-22 | $6.22 | $8.29 | 400 | — | — |
| 2006-08-21 | $5.92 | $7.89 | 4,000 | — | — |
| 2006-08-18 | $6.15 | $8.19 | 300 | — | — |
| 2006-08-17 | $6.20 | $8.26 | 500 | — | — |
| 2006-08-16 | $6.14 | $8.18 | 3,100 | — | — |
| 2006-08-15 | $6.12 | $8.15 | 1,400 | — | — |
| 2006-08-14 | $6.05 | $8.06 | 2,200 | — | — |
| 2006-08-11 | $5.95 | $7.93 | 0 | — | — |
| 2006-08-10 | $5.95 | $7.93 | 1,300 | — | — |
| 2006-08-09 | $5.84 | $7.78 | 1,500 | — | — |
| 2006-08-08 | $5.96 | $7.94 | 100 | — | — |
| 2006-08-07 | $6.20 | $8.26 | 10,400 | — | — |
| 2006-08-04 | $6.10 | $8.13 | 5,400 | — | — |
| 2006-08-03 | $6.11 | $8.14 | 0 | — | — |
| 2006-08-02 | $6.11 | $8.14 | 500 | — | — |
| 2006-08-01 | $6.27 | $8.35 | 1,000 | — | — |
| 2006-07-31 | $5.90 | $7.86 | 0 | — | — |
| 2006-07-28 | $5.90 | $7.86 | 0 | — | — |
| 2006-07-27 | $5.90 | $7.86 | 1,400 | — | — |
| 2006-07-26 | $6.02 | $8.02 | 3,100 | — | — |
| 2006-07-25 | $6.05 | $8.06 | 0 | — | — |
| 2006-07-24 | $6.05 | $8.06 | 200 | — | — |
| 2006-07-21 | $5.87 | $7.82 | 1,600 | — | — |
| 2006-07-20 | $6.18 | $8.23 | 0 | — | — |
| 2006-07-19 | $6.18 | $8.23 | 700 | — | — |
| 2006-07-18 | $6.18 | $8.23 | 300 | — | — |
| 2006-07-17 | $5.83 | $7.77 | 9,700 | — | — |
| 2006-07-14 | $6.11 | $8.14 | 1,500 | — | — |
| 2006-07-13 | $6.07 | $8.09 | 14,200 | — | — |
| 2006-07-12 | $6.40 | $8.53 | 400 | — | — |
| 2006-07-11 | $6.40 | $8.53 | 200 | — | — |
| 2006-07-10 | $6.34 | $8.45 | 600 | — | — |
| 2006-07-07 | $6.33 | $8.43 | 700 | — | — |
| 2006-07-06 | $6.29 | $8.38 | 0 | — | — |
| 2006-07-05 | $6.29 | $8.38 | 1,700 | — | — |
| 2006-07-03 | $6.10 | $8.13 | 300 | — | — |
| 2006-06-30 | $6.25 | $8.33 | 4,000 | — | — |
| 2006-06-29 | $6.15 | $8.19 | 900 | — | — |
| 2006-06-28 | $6.31 | $8.41 | 0 | — | — |
| 2006-06-27 | $6.31 | $8.41 | 0 | — | — |
| 2006-06-26 | $6.31 | $8.41 | 200 | — | — |
| 2006-06-23 | $6.54 | $8.71 | 6,200 | — | — |
| 2006-06-22 | $6.00 | $7.99 | 200 | — | — |
| 2006-06-21 | $6.30 | $8.39 | 0 | — | — |
| 2006-06-20 | $6.30 | $8.39 | 800 | — | — |
| 2006-06-19 | $6.32 | $8.42 | 17,800 | — | — |
| 2006-06-16 | $6.22 | $8.29 | 300 | — | — |
| 2006-06-15 | $6.10 | $8.13 | 7,100 | — | — |
| 2006-06-14 | $6.25 | $8.33 | 5,500 | — | — |
| 2006-06-13 | $6.14 | $8.18 | 600 | — | — |
| 2006-06-12 | $6.00 | $7.99 | 3,000 | — | — |
| 2006-06-09 | $6.11 | $8.14 | 0 | — | — |
| 2006-06-08 | $6.11 | $8.14 | 500 | — | — |
| 2006-06-07 | $6.25 | $8.33 | 0 | — | — |
| 2006-06-06 | $6.25 | $8.33 | 500 | — | — |
| 2006-06-05 | $6.33 | $8.43 | 600 | — | — |
| 2006-06-02 | $6.37 | $8.49 | 400 | — | — |
| 2006-06-01 | $6.09 | $8.11 | 4,400 | — | — |
| 2006-05-31 | $6.06 | $8.07 | 4,200 | — | — |
| 2006-05-30 | $6.09 | $8.11 | 1,300 | — | — |
| 2006-05-26 | $6.13 | $8.17 | 100 | — | — |
| 2006-05-25 | $6.15 | $8.19 | 0 | — | — |
| 2006-05-24 | $6.15 | $8.19 | 2,800 | — | — |
| 2006-05-23 | $6.10 | $8.13 | 3,900 | — | — |
| 2006-05-22 | $6.15 | $8.19 | 900 | — | — |
| 2006-05-19 | $6.07 | $8.09 | 5,100 | — | — |
| 2006-05-18 | $6.11 | $8.14 | 800 | — | — |
| 2006-05-17 | $6.10 | $8.13 | 3,800 | — | — |
| 2006-05-16 | $6.09 | $8.11 | 0 | — | — |
| 2006-05-15 | $6.09 | $8.11 | 100 | — | — |
| 2006-05-12 | $6.13 | $8.17 | 1,400 | — | — |
| 2006-05-11 | $6.15 | $8.19 | 700 | — | — |
| 2006-05-10 | $6.33 | $8.43 | 800 | — | — |
| 2006-05-09 | $6.11 | $8.14 | 1,000 | — | — |
| 2006-05-08 | $6.20 | $8.26 | 1,800 | — | — |
| 2006-05-05 | $6.15 | $8.19 | 400 | — | — |
| 2006-05-04 | $6.35 | $8.46 | 1,400 | — | — |
| 2006-05-03 | $6.10 | $8.13 | 0 | — | — |
| 2006-05-02 | $6.10 | $8.13 | 200 | — | — |
| 2006-05-01 | $6.35 | $8.46 | 100 | — | — |
| 2006-04-28 | $6.16 | $8.21 | 0 | — | — |
| 2006-04-27 | $6.16 | $8.21 | 1,200 | — | — |
| 2006-04-26 | $6.51 | $8.67 | 1,500 | — | — |
| 2006-04-25 | $6.38 | $8.50 | 0 | — | — |
| 2006-04-24 | $6.38 | $8.50 | 800 | — | — |
| 2006-04-21 | $6.53 | $8.70 | 400 | — | — |
| 2006-04-20 | $6.26 | $8.34 | 1,900 | — | — |
| 2006-04-19 | $6.27 | $8.35 | 100 | — | — |
| 2006-04-18 | $6.19 | $8.25 | 2,100 | — | — |
| 2006-04-17 | $6.39 | $8.51 | 600 | — | — |
| 2006-04-13 | $6.45 | $8.59 | 300 | — | — |
| 2006-04-12 | $6.49 | $8.65 | 4,000 | — | — |
| 2006-04-11 | $6.18 | $8.23 | 800 | — | — |
| 2006-04-10 | $6.26 | $8.34 | 2,600 | — | — |
| 2006-04-07 | $6.27 | $8.35 | 3,000 | — | — |
| 2006-04-06 | $6.34 | $8.45 | 2,500 | — | — |
| 2006-04-05 | $6.28 | $8.37 | 2,100 | — | — |
| 2006-04-04 | $6.09 | $8.11 | 2,500 | — | — |
| 2006-04-03 | $6.20 | $8.26 | 1,000 | — | — |
| 2006-03-31 | $6.19 | $8.25 | 0 | — | — |
| 2006-03-30 | $6.19 | $8.25 | 0 | — | — |
| 2006-03-29 | $6.19 | $8.25 | 0 | — | — |
| 2006-03-28 | $6.19 | $8.25 | 900 | — | — |
| 2006-03-27 | $6.09 | $8.11 | 800 | — | — |
| 2006-03-24 | $6.02 | $8.02 | 1,200 | — | — |
| 2006-03-23 | $6.07 | $8.09 | 800 | — | — |
| 2006-03-22 | $6.24 | $8.31 | 2,900 | — | — |
| 2006-03-21 | $6.35 | $8.46 | 0 | — | — |
| 2006-03-20 | $6.35 | $8.46 | 0 | — | — |
| 2006-03-17 | $6.35 | $8.46 | 0 | — | — |
| 2006-03-16 | $6.35 | $8.46 | 0 | — | — |
| 2006-03-15 | $6.35 | $8.46 | 800 | — | — |
| 2006-03-14 | $6.37 | $8.49 | 0 | — | — |
| 2006-03-13 | $6.37 | $8.49 | 1,300 | — | — |
| 2006-03-10 | $6.29 | $8.38 | 2,200 | — | — |
| 2006-03-09 | $6.10 | $8.13 | 1,600 | — | — |
| 2006-03-08 | $6.10 | $8.13 | 2,500 | — | — |
| 2006-03-07 | $6.19 | $8.25 | 3,600 | — | — |
| 2006-03-06 | $6.35 | $8.46 | 200 | — | — |
| 2006-03-03 | $6.50 | $8.66 | 0 | — | — |
| 2006-03-02 | $6.50 | $8.66 | 300 | — | — |
| 2006-03-01 | $6.50 | $8.66 | 0 | — | — |
| 2006-02-28 | $6.50 | $8.66 | 1,100 | — | — |
| 2006-02-27 | $6.47 | $8.62 | 700 | — | — |
| 2006-02-24 | $6.42 | $8.55 | 0 | — | — |
| 2006-02-23 | $6.42 | $8.55 | 0 | — | — |
| 2006-02-22 | $6.42 | $8.55 | 4,400 | — | — |
| 2006-02-21 | $6.27 | $8.35 | 600 | — | — |
| 2006-02-17 | $6.36 | $8.47 | 900 | — | — |
| 2006-02-16 | $6.34 | $8.45 | 300 | — | — |
| 2006-02-15 | $6.27 | $8.35 | 200 | — | — |
| 2006-02-14 | $6.42 | $8.55 | 0 | — | — |
| 2006-02-13 | $6.42 | $8.55 | 0 | — | — |
| 2006-02-10 | $6.42 | $8.55 | 1,700 | — | — |
| 2006-02-09 | $6.06 | $8.07 | 2,000 | — | — |
| 2006-02-08 | $6.34 | $8.45 | 1,200 | — | — |
| 2006-02-07 | $6.11 | $8.14 | 100 | — | — |
| 2006-02-06 | $6.14 | $8.18 | 800 | — | — |
| 2006-02-03 | $6.05 | $8.06 | 5,400 | — | — |
| 2006-02-02 | $6.07 | $8.09 | 1,500 | — | — |
| 2006-02-01 | $6.05 | $8.06 | 4,000 | — | — |
| 2006-01-31 | $6.16 | $8.21 | 4,500 | — | — |
| 2006-01-30 | $6.01 | $8.01 | 4,100 | — | — |
| 2006-01-27 | $6.14 | $8.18 | 1,000 | — | — |
| 2006-01-26 | $6.20 | $8.26 | 0 | — | — |
| 2006-01-25 | $6.20 | $8.26 | 1,900 | — | — |
| 2006-01-24 | $6.14 | $8.18 | 400 | — | — |
| 2006-01-23 | $6.25 | $8.33 | 17,900 | — | — |
| 2006-01-20 | $6.84 | $9.11 | 0 | — | — |
| 2006-01-19 | $6.84 | $9.11 | 2,300 | — | — |
| 2006-01-18 | $6.68 | $8.90 | 2,900 | — | — |
| 2006-01-17 | $6.68 | $8.90 | 700 | — | — |
| 2006-01-13 | $6.70 | $8.93 | 1,000 | — | — |
| 2006-01-12 | $7.14 | $9.51 | 0 | — | — |
| 2006-01-11 | $7.14 | $9.51 | 400 | — | — |
| 2006-01-10 | $7.29 | $9.71 | 200 | — | — |
| 2006-01-09 | $7.36 | $9.81 | 6,100 | — | — |
| 2006-01-06 | $6.91 | $9.21 | 700 | — | — |
| 2006-01-05 | $6.73 | $8.97 | 0 | — | — |
| 2006-01-04 | $6.73 | $8.97 | 0 | — | — |
| 2006-01-03 | $6.73 | $8.97 | 0 | — | — |