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
- 2000-08-04 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 | $7.51 | $7.51 | 181,600 | — | — |
| 2006-12-28 | $7.40 | $7.40 | 82,400 | — | — |
| 2006-12-27 | $7.49 | $7.49 | 130,100 | — | — |
| 2006-12-26 | $7.48 | $7.48 | 121,200 | — | — |
| 2006-12-22 | $7.41 | $7.41 | 114,100 | — | — |
| 2006-12-21 | $7.26 | $7.26 | 130,800 | — | — |
| 2006-12-20 | $7.43 | $7.43 | 197,500 | — | — |
| 2006-12-19 | $7.33 | $7.33 | 205,100 | — | — |
| 2006-12-18 | $7.19 | $7.19 | 306,900 | — | — |
| 2006-12-15 | $7.95 | $7.95 | 205,700 | — | — |
| 2006-12-14 | $7.91 | $7.91 | 105,900 | — | — |
| 2006-12-13 | $7.81 | $7.81 | 299,700 | — | — |
| 2006-12-12 | $7.98 | $7.98 | 97,200 | — | — |
| 2006-12-11 | $7.96 | $7.96 | 183,300 | — | — |
| 2006-12-08 | $7.98 | $7.98 | 169,900 | — | — |
| 2006-12-07 | $7.99 | $7.99 | 210,000 | — | — |
| 2006-12-06 | $7.93 | $7.93 | 67,000 | — | — |
| 2006-12-05 | $8.00 | $8.00 | 142,600 | — | — |
| 2006-12-04 | $7.87 | $7.87 | 345,600 | — | — |
| 2006-12-01 | $7.74 | $7.74 | 241,700 | — | — |
| 2006-11-30 | $7.73 | $7.73 | 152,900 | — | — |
| 2006-11-29 | $7.86 | $7.86 | 169,900 | — | — |
| 2006-11-28 | $7.59 | $7.59 | 243,300 | — | — |
| 2006-11-27 | $7.45 | $7.45 | 336,000 | — | — |
| 2006-11-24 | $7.95 | $7.95 | 42,100 | — | — |
| 2006-11-22 | $8.04 | $8.04 | 82,000 | — | — |
| 2006-11-21 | $8.15 | $8.15 | 111,900 | — | — |
| 2006-11-20 | $7.91 | $7.91 | 178,800 | — | — |
| 2006-11-17 | $7.90 | $7.90 | 132,700 | — | — |
| 2006-11-16 | $8.23 | $8.23 | 158,000 | — | — |
| 2006-11-15 | $8.34 | $8.34 | 357,100 | — | — |
| 2006-11-14 | $8.00 | $8.00 | 210,900 | — | — |
| 2006-11-13 | $7.93 | $7.93 | 250,900 | — | — |
| 2006-11-10 | $8.00 | $8.00 | 182,300 | — | — |
| 2006-11-09 | $7.78 | $7.78 | 187,100 | — | — |
| 2006-11-08 | $7.94 | $7.94 | 103,000 | — | — |
| 2006-11-07 | $7.87 | $7.87 | 174,500 | — | — |
| 2006-11-06 | $7.81 | $7.81 | 261,500 | — | — |
| 2006-11-03 | $7.94 | $7.94 | 240,200 | — | — |
| 2006-11-02 | $7.72 | $7.72 | 493,700 | — | — |
| 2006-11-01 | $7.72 | $7.72 | 177,300 | — | — |
| 2006-10-31 | $7.96 | $7.96 | 108,200 | — | — |
| 2006-10-30 | $8.06 | $8.06 | 151,400 | — | — |
| 2006-10-27 | $7.96 | $7.96 | 171,300 | — | — |
| 2006-10-26 | $8.18 | $8.18 | 242,900 | — | — |
| 2006-10-25 | $7.97 | $7.97 | 295,700 | — | — |
| 2006-10-24 | $7.50 | $7.50 | 192,600 | — | — |
| 2006-10-23 | $7.93 | $7.93 | 211,400 | — | — |
| 2006-10-20 | $7.85 | $7.85 | 109,900 | — | — |
| 2006-10-19 | $7.97 | $7.97 | 155,300 | — | — |
| 2006-10-18 | $7.85 | $7.85 | 175,700 | — | — |
| 2006-10-17 | $7.75 | $7.75 | 220,800 | — | — |
| 2006-10-16 | $7.91 | $7.91 | 242,400 | — | — |
| 2006-10-13 | $7.74 | $7.74 | 334,600 | — | — |
| 2006-10-12 | $7.65 | $7.65 | 306,300 | — | — |
| 2006-10-11 | $7.75 | $7.75 | 628,000 | — | — |
| 2006-10-10 | $7.42 | $7.42 | 211,500 | — | — |
| 2006-10-09 | $7.50 | $7.50 | 114,000 | — | — |
| 2006-10-06 | $7.43 | $7.43 | 325,900 | — | — |
| 2006-10-05 | $7.50 | $7.50 | 934,800 | — | — |
| 2006-10-04 | $7.01 | $7.01 | 270,400 | — | — |
| 2006-10-03 | $7.07 | $7.07 | 239,800 | — | — |
| 2006-10-02 | $7.00 | $7.00 | 238,700 | — | — |
| 2006-09-29 | $7.01 | $7.01 | 1,412,500 | — | — |
| 2006-09-28 | $7.04 | $7.04 | 311,700 | — | — |
| 2006-09-27 | $7.00 | $7.00 | 584,800 | — | — |
| 2006-09-26 | $6.69 | $6.69 | 1,418,200 | — | — |
| 2006-09-25 | $6.89 | $6.89 | 215,100 | — | — |
| 2006-09-22 | $6.46 | $6.46 | 202,100 | — | — |
| 2006-09-21 | $6.53 | $6.53 | 288,100 | — | — |
| 2006-09-20 | $6.73 | $6.73 | 181,000 | — | — |
| 2006-09-19 | $6.80 | $6.80 | 250,500 | — | — |
| 2006-09-18 | $6.65 | $6.65 | 222,200 | — | — |
| 2006-09-15 | $6.82 | $6.82 | 440,900 | — | — |
| 2006-09-14 | $7.00 | $7.00 | 239,600 | — | — |
| 2006-09-13 | $6.96 | $6.96 | 210,900 | — | — |
| 2006-09-12 | $7.21 | $7.21 | 219,500 | — | — |
| 2006-09-11 | $7.11 | $7.11 | 313,800 | — | — |
| 2006-09-08 | $6.86 | $6.86 | 130,000 | — | — |
| 2006-09-07 | $7.07 | $7.07 | 238,700 | — | — |
| 2006-09-06 | $6.80 | $6.80 | 169,700 | — | — |
| 2006-09-05 | $7.11 | $7.11 | 155,600 | — | — |
| 2006-09-01 | $6.93 | $6.93 | 208,900 | — | — |
| 2006-08-31 | $7.06 | $7.06 | 580,900 | — | — |
| 2006-08-30 | $7.25 | $7.25 | 408,200 | — | — |
| 2006-08-29 | $7.22 | $7.22 | 1,167,500 | — | — |
| 2006-08-28 | $6.67 | $6.67 | 628,100 | — | — |
| 2006-08-25 | $6.28 | $6.28 | 378,100 | — | — |
| 2006-08-24 | $6.10 | $6.10 | 159,600 | — | — |
| 2006-08-23 | $6.03 | $6.03 | 194,100 | — | — |
| 2006-08-22 | $6.07 | $6.07 | 251,400 | — | — |
| 2006-08-21 | $6.14 | $6.14 | 133,200 | — | — |
| 2006-08-18 | $6.28 | $6.28 | 194,800 | — | — |
| 2006-08-17 | $6.04 | $6.04 | 241,100 | — | — |
| 2006-08-16 | $6.29 | $6.29 | 115,300 | — | — |
| 2006-08-15 | $6.38 | $6.38 | 275,400 | — | — |
| 2006-08-14 | $6.18 | $6.18 | 124,900 | — | — |
| 2006-08-11 | $6.02 | $6.02 | 167,400 | — | — |
| 2006-08-10 | $6.25 | $6.25 | 130,900 | — | — |
| 2006-08-09 | $6.43 | $6.43 | 460,300 | — | — |
| 2006-08-08 | $6.50 | $6.50 | 311,100 | — | — |
| 2006-08-07 | $6.28 | $6.28 | 116,600 | — | — |
| 2006-08-04 | $6.36 | $6.36 | 272,600 | — | — |
| 2006-08-03 | $6.28 | $6.28 | 240,700 | — | — |
| 2006-08-02 | $5.90 | $5.90 | 230,600 | — | — |
| 2006-08-01 | $5.51 | $5.51 | 171,700 | — | — |
| 2006-07-31 | $5.84 | $5.84 | 183,500 | — | — |
| 2006-07-28 | $5.90 | $5.90 | 73,500 | — | — |
| 2006-07-27 | $5.64 | $5.64 | 126,500 | — | — |
| 2006-07-26 | $5.81 | $5.81 | 114,100 | — | — |
| 2006-07-25 | $5.96 | $5.96 | 134,400 | — | — |
| 2006-07-24 | $5.95 | $5.95 | 161,700 | — | — |
| 2006-07-21 | $5.70 | $5.70 | 126,200 | — | — |
| 2006-07-20 | $5.80 | $5.80 | 168,700 | — | — |
| 2006-07-19 | $5.75 | $5.75 | 604,900 | — | — |
| 2006-07-18 | $5.46 | $5.46 | 158,500 | — | — |
| 2006-07-17 | $5.44 | $5.44 | 259,700 | — | — |
| 2006-07-14 | $5.53 | $5.53 | 205,800 | — | — |
| 2006-07-13 | $5.45 | $5.45 | 349,300 | — | — |
| 2006-07-12 | $5.59 | $5.59 | 409,700 | — | — |
| 2006-07-11 | $5.46 | $5.46 | 110,000 | — | — |
| 2006-07-10 | $5.35 | $5.35 | 199,600 | — | — |
| 2006-07-07 | $5.57 | $5.57 | 212,000 | — | — |
| 2006-07-06 | $5.65 | $5.65 | 251,000 | — | — |
| 2006-07-05 | $5.50 | $5.50 | 219,400 | — | — |
| 2006-07-03 | $5.29 | $5.29 | 134,800 | — | — |
| 2006-06-30 | $5.36 | $5.36 | 776,500 | — | — |
| 2006-06-29 | $5.77 | $5.77 | 339,900 | — | — |
| 2006-06-28 | $5.16 | $5.16 | 196,300 | — | — |
| 2006-06-27 | $5.24 | $5.24 | 220,000 | — | — |
| 2006-06-26 | $5.00 | $5.00 | 94,600 | — | — |
| 2006-06-23 | $4.77 | $4.77 | 79,900 | — | — |
| 2006-06-22 | $4.61 | $4.61 | 158,500 | — | — |
| 2006-06-21 | $4.78 | $4.78 | 161,200 | — | — |
| 2006-06-20 | $4.62 | $4.62 | 272,400 | — | — |
| 2006-06-19 | $4.91 | $4.91 | 77,100 | — | — |
| 2006-06-16 | $5.00 | $5.00 | 458,700 | — | — |
| 2006-06-15 | $5.20 | $5.20 | 88,400 | — | — |
| 2006-06-14 | $5.00 | $5.00 | 128,800 | — | — |
| 2006-06-13 | $4.97 | $4.97 | 129,100 | — | — |
| 2006-06-12 | $5.10 | $5.10 | 114,900 | — | — |
| 2006-06-09 | $5.25 | $5.25 | 118,200 | — | — |
| 2006-06-08 | $5.41 | $5.41 | 148,300 | — | — |
| 2006-06-07 | $5.36 | $5.36 | 150,300 | — | — |
| 2006-06-06 | $5.31 | $5.31 | 261,500 | — | — |
| 2006-06-05 | $5.69 | $5.69 | 218,800 | — | — |
| 2006-06-02 | $5.88 | $5.88 | 222,500 | — | — |
| 2006-06-01 | $6.21 | $6.21 | 318,500 | — | — |
| 2006-05-31 | $5.79 | $5.79 | 281,700 | — | — |
| 2006-05-30 | $5.41 | $5.41 | 175,000 | — | — |
| 2006-05-26 | $5.25 | $5.25 | 85,600 | — | — |
| 2006-05-25 | $5.25 | $5.25 | 125,600 | — | — |
| 2006-05-24 | $5.13 | $5.13 | 163,700 | — | — |
| 2006-05-23 | $5.09 | $5.09 | 134,000 | — | — |
| 2006-05-22 | $5.23 | $5.23 | 121,500 | — | — |
| 2006-05-19 | $5.27 | $5.27 | 150,100 | — | — |
| 2006-05-18 | $5.19 | $5.19 | 79,300 | — | — |
| 2006-05-17 | $5.39 | $5.39 | 130,600 | — | — |
| 2006-05-16 | $5.34 | $5.34 | 194,800 | — | — |
| 2006-05-15 | $5.22 | $5.22 | 202,000 | — | — |
| 2006-05-12 | $5.20 | $5.20 | 181,100 | — | — |
| 2006-05-11 | $5.29 | $5.29 | 147,900 | — | — |
| 2006-05-10 | $5.31 | $5.31 | 202,900 | — | — |
| 2006-05-09 | $5.58 | $5.58 | 158,400 | — | — |
| 2006-05-08 | $5.77 | $5.77 | 226,200 | — | — |
| 2006-05-05 | $5.52 | $5.52 | 152,500 | — | — |
| 2006-05-04 | $5.51 | $5.51 | 232,100 | — | — |
| 2006-05-03 | $5.40 | $5.40 | 297,200 | — | — |
| 2006-05-02 | $5.95 | $5.95 | 272,500 | — | — |
| 2006-05-01 | $5.79 | $5.79 | 214,600 | — | — |
| 2006-04-28 | $5.85 | $5.85 | 262,100 | — | — |
| 2006-04-27 | $5.78 | $5.78 | 161,100 | — | — |
| 2006-04-26 | $5.79 | $5.79 | 230,800 | — | — |
| 2006-04-25 | $5.75 | $5.75 | 281,900 | — | — |
| 2006-04-24 | $5.70 | $5.70 | 407,300 | — | — |
| 2006-04-21 | $5.71 | $5.71 | 527,400 | — | — |
| 2006-04-20 | $5.20 | $5.20 | 233,800 | — | — |
| 2006-04-19 | $4.99 | $4.99 | 546,300 | — | — |
| 2006-04-18 | $5.26 | $5.26 | 694,700 | — | — |
| 2006-04-17 | $4.97 | $4.97 | 92,600 | — | — |
| 2006-04-13 | $4.95 | $4.95 | 35,400 | — | — |
| 2006-04-12 | $4.96 | $4.96 | 63,300 | — | — |
| 2006-04-11 | $4.88 | $4.88 | 135,700 | — | — |
| 2006-04-10 | $5.03 | $5.03 | 134,800 | — | — |
| 2006-04-07 | $5.20 | $5.20 | 95,700 | — | — |
| 2006-04-06 | $5.55 | $5.55 | 72,800 | — | — |
| 2006-04-05 | $5.59 | $5.59 | 129,000 | — | — |
| 2006-04-04 | $5.61 | $5.61 | 100,900 | — | — |
| 2006-04-03 | $5.46 | $5.46 | 196,300 | — | — |
| 2006-03-31 | $5.40 | $5.40 | 323,800 | — | — |
| 2006-03-30 | $5.23 | $5.23 | 154,200 | — | — |
| 2006-03-29 | $5.05 | $5.05 | 86,100 | — | — |
| 2006-03-28 | $5.02 | $5.02 | 94,100 | — | — |
| 2006-03-27 | $5.00 | $5.00 | 82,500 | — | — |
| 2006-03-24 | $4.85 | $4.85 | 32,500 | — | — |
| 2006-03-23 | $4.92 | $4.92 | 77,300 | — | — |
| 2006-03-22 | $4.85 | $4.85 | 55,500 | — | — |
| 2006-03-21 | $4.63 | $4.63 | 121,200 | — | — |
| 2006-03-20 | $4.90 | $4.90 | 81,400 | — | — |
| 2006-03-17 | $4.85 | $4.85 | 316,600 | — | — |
| 2006-03-16 | $4.89 | $4.89 | 62,300 | — | — |
| 2006-03-15 | $4.88 | $4.88 | 134,000 | — | — |
| 2006-03-14 | $4.89 | $4.89 | 64,500 | — | — |
| 2006-03-13 | $4.74 | $4.74 | 59,600 | — | — |
| 2006-03-10 | $4.66 | $4.66 | 56,000 | — | — |
| 2006-03-09 | $4.50 | $4.50 | 70,100 | — | — |
| 2006-03-08 | $4.64 | $4.64 | 63,100 | — | — |
| 2006-03-07 | $4.45 | $4.45 | 66,200 | — | — |
| 2006-03-06 | $4.58 | $4.58 | 448,800 | — | — |
| 2006-03-03 | $4.45 | $4.45 | 128,400 | — | — |
| 2006-03-02 | $4.48 | $4.48 | 57,000 | — | — |
| 2006-03-01 | $4.66 | $4.66 | 78,700 | — | — |
| 2006-02-28 | $4.47 | $4.47 | 299,200 | — | — |
| 2006-02-27 | $4.76 | $4.76 | 74,600 | — | — |
| 2006-02-24 | $4.67 | $4.67 | 67,400 | — | — |
| 2006-02-23 | $4.42 | $4.42 | 164,600 | — | — |
| 2006-02-22 | $4.46 | $4.46 | 107,400 | — | — |
| 2006-02-21 | $4.57 | $4.57 | 95,100 | — | — |
| 2006-02-17 | $4.94 | $4.94 | 87,000 | — | — |
| 2006-02-16 | $4.89 | $4.89 | 52,700 | — | — |
| 2006-02-15 | $4.73 | $4.73 | 34,000 | — | — |
| 2006-02-14 | $4.58 | $4.58 | 57,400 | — | — |
| 2006-02-13 | $4.50 | $4.50 | 40,500 | — | — |
| 2006-02-10 | $4.54 | $4.54 | 42,100 | — | — |
| 2006-02-09 | $4.50 | $4.50 | 97,200 | — | — |
| 2006-02-08 | $4.79 | $4.79 | 55,800 | — | — |
| 2006-02-07 | $4.62 | $4.62 | 112,700 | — | — |
| 2006-02-06 | $4.82 | $4.82 | 53,200 | — | — |
| 2006-02-03 | $4.82 | $4.82 | 35,200 | — | — |
| 2006-02-02 | $4.98 | $4.98 | 67,400 | — | — |
| 2006-02-01 | $5.04 | $5.04 | 54,700 | — | — |
| 2006-01-31 | $4.92 | $4.92 | 67,300 | — | — |
| 2006-01-30 | $4.98 | $4.98 | 38,200 | — | — |
| 2006-01-27 | $5.00 | $5.00 | 77,600 | — | — |
| 2006-01-26 | $4.86 | $4.86 | 70,900 | — | — |
| 2006-01-25 | $4.67 | $4.67 | 45,300 | — | — |
| 2006-01-24 | $4.65 | $4.65 | 115,200 | — | — |
| 2006-01-23 | $4.42 | $4.42 | 175,000 | — | — |
| 2006-01-20 | $4.34 | $4.34 | 147,800 | — | — |
| 2006-01-19 | $4.59 | $4.59 | 125,500 | — | — |
| 2006-01-18 | $4.63 | $4.63 | 33,600 | — | — |
| 2006-01-17 | $4.56 | $4.56 | 55,500 | — | — |
| 2006-01-13 | $4.73 | $4.73 | 64,600 | — | — |
| 2006-01-12 | $4.54 | $4.54 | 115,100 | — | — |
| 2006-01-11 | $4.55 | $4.55 | 427,400 | — | — |
| 2006-01-10 | $4.93 | $4.93 | 70,900 | — | — |
| 2006-01-09 | $4.95 | $4.95 | 68,100 | — | — |
| 2006-01-06 | $4.97 | $4.97 | 61,600 | — | — |
| 2006-01-05 | $5.00 | $5.00 | 32,800 | — | — |
| 2006-01-04 | $4.92 | $4.92 | 68,700 | — | — |
| 2006-01-03 | $4.94 | $4.94 | 115,200 | — | — |