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
- 2000-07-28 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 | $4.26 | $4.26 | 100,700 | — | — |
| 2006-12-28 | $4.24 | $4.24 | 132,300 | — | — |
| 2006-12-27 | $4.23 | $4.23 | 140,500 | — | — |
| 2006-12-26 | $4.24 | $4.24 | 153,100 | — | — |
| 2006-12-22 | $4.45 | $4.45 | 347,400 | — | — |
| 2006-12-21 | $4.49 | $4.49 | 1,458,200 | — | — |
| 2006-12-20 | $5.77 | $5.77 | 29,700 | — | — |
| 2006-12-19 | $5.73 | $5.73 | 23,200 | — | — |
| 2006-12-18 | $5.84 | $5.84 | 24,900 | — | — |
| 2006-12-15 | $5.89 | $5.89 | 7,800 | — | — |
| 2006-12-14 | $5.84 | $5.84 | 33,200 | — | — |
| 2006-12-13 | $5.87 | $5.87 | 32,400 | — | — |
| 2006-12-12 | $5.95 | $5.95 | 62,300 | — | — |
| 2006-12-11 | $5.89 | $5.89 | 82,500 | — | — |
| 2006-12-08 | $5.70 | $5.70 | 32,800 | — | — |
| 2006-12-07 | $5.68 | $5.68 | 31,900 | — | — |
| 2006-12-06 | $5.77 | $5.77 | 33,600 | — | — |
| 2006-12-05 | $5.74 | $5.74 | 53,900 | — | — |
| 2006-12-04 | $5.66 | $5.66 | 37,100 | — | — |
| 2006-12-01 | $5.71 | $5.71 | 39,300 | — | — |
| 2006-11-30 | $5.70 | $5.70 | 47,500 | — | — |
| 2006-11-29 | $5.74 | $5.74 | 101,600 | — | — |
| 2006-11-28 | $5.79 | $5.79 | 76,200 | — | — |
| 2006-11-27 | $5.89 | $5.89 | 32,900 | — | — |
| 2006-11-24 | $5.96 | $5.96 | 25,400 | — | — |
| 2006-11-22 | $5.94 | $5.94 | 24,600 | — | — |
| 2006-11-21 | $6.00 | $6.00 | 84,000 | — | — |
| 2006-11-20 | $6.04 | $6.04 | 83,900 | — | — |
| 2006-11-17 | $5.85 | $5.85 | 46,500 | — | — |
| 2006-11-16 | $5.94 | $5.94 | 86,100 | — | — |
| 2006-11-15 | $5.96 | $5.96 | 126,300 | — | — |
| 2006-11-14 | $5.78 | $5.78 | 114,700 | — | — |
| 2006-11-13 | $5.82 | $5.82 | 162,600 | — | — |
| 2006-11-10 | $5.67 | $5.67 | 119,900 | — | — |
| 2006-11-09 | $5.59 | $5.59 | 1,204,500 | — | — |
| 2006-11-08 | $6.60 | $6.60 | 91,000 | — | — |
| 2006-11-07 | $6.50 | $6.50 | 87,400 | — | — |
| 2006-11-06 | $6.52 | $6.52 | 92,700 | — | — |
| 2006-11-03 | $6.32 | $6.32 | 45,300 | — | — |
| 2006-11-02 | $6.28 | $6.28 | 54,600 | — | — |
| 2006-11-01 | $6.50 | $6.50 | 38,000 | — | — |
| 2006-10-31 | $6.46 | $6.46 | 41,800 | — | — |
| 2006-10-30 | $6.59 | $6.59 | 34,200 | — | — |
| 2006-10-27 | $6.58 | $6.58 | 68,900 | — | — |
| 2006-10-26 | $6.70 | $6.70 | 56,000 | — | — |
| 2006-10-25 | $6.54 | $6.54 | 40,600 | — | — |
| 2006-10-24 | $6.51 | $6.51 | 38,800 | — | — |
| 2006-10-23 | $6.59 | $6.59 | 66,600 | — | — |
| 2006-10-20 | $6.49 | $6.49 | 35,600 | — | — |
| 2006-10-19 | $6.56 | $6.56 | 116,100 | — | — |
| 2006-10-18 | $6.58 | $6.58 | 139,200 | — | — |
| 2006-10-17 | $6.76 | $6.76 | 130,100 | — | — |
| 2006-10-16 | $6.83 | $6.83 | 301,400 | — | — |
| 2006-10-13 | $6.69 | $6.69 | 159,000 | — | — |
| 2006-10-12 | $6.41 | $6.41 | 64,400 | — | — |
| 2006-10-11 | $6.39 | $6.39 | 57,200 | — | — |
| 2006-10-10 | $6.18 | $6.18 | 59,900 | — | — |
| 2006-10-09 | $6.18 | $6.18 | 52,900 | — | — |
| 2006-10-06 | $6.40 | $6.40 | 51,700 | — | — |
| 2006-10-05 | $6.36 | $6.36 | 81,500 | — | — |
| 2006-10-04 | $6.28 | $6.28 | 138,900 | — | — |
| 2006-10-03 | $6.14 | $6.14 | 189,400 | — | — |
| 2006-10-02 | $6.30 | $6.30 | 129,900 | — | — |
| 2006-09-29 | $6.20 | $6.20 | 52,300 | — | — |
| 2006-09-28 | $6.15 | $6.15 | 63,000 | — | — |
| 2006-09-27 | $6.00 | $6.00 | 78,700 | — | — |
| 2006-09-26 | $5.98 | $5.98 | 12,600 | — | — |
| 2006-09-25 | $6.02 | $6.02 | 17,500 | — | — |
| 2006-09-22 | $5.93 | $5.93 | 15,100 | — | — |
| 2006-09-21 | $5.95 | $5.95 | 11,700 | — | — |
| 2006-09-20 | $6.01 | $6.01 | 17,400 | — | — |
| 2006-09-19 | $5.95 | $5.95 | 16,900 | — | — |
| 2006-09-18 | $6.00 | $6.00 | 26,000 | — | — |
| 2006-09-15 | $6.06 | $6.06 | 34,600 | — | — |
| 2006-09-14 | $6.13 | $6.13 | 38,700 | — | — |
| 2006-09-13 | $6.06 | $6.06 | 38,500 | — | — |
| 2006-09-12 | $5.73 | $5.73 | 26,900 | — | — |
| 2006-09-11 | $5.90 | $5.90 | 30,900 | — | — |
| 2006-09-08 | $5.82 | $5.82 | 13,800 | — | — |
| 2006-09-07 | $5.87 | $5.87 | 14,900 | — | — |
| 2006-09-06 | $5.86 | $5.86 | 79,000 | — | — |
| 2006-09-05 | $6.07 | $6.07 | 20,100 | — | — |
| 2006-09-01 | $6.13 | $6.13 | 22,200 | — | — |
| 2006-08-31 | $6.12 | $6.12 | 16,500 | — | — |
| 2006-08-30 | $6.20 | $6.20 | 47,900 | — | — |
| 2006-08-29 | $6.18 | $6.18 | 43,400 | — | — |
| 2006-08-28 | $6.18 | $6.18 | 37,100 | — | — |
| 2006-08-25 | $6.09 | $6.09 | 86,200 | — | — |
| 2006-08-24 | $5.93 | $5.93 | 5,500 | — | — |
| 2006-08-23 | $5.94 | $5.94 | 35,100 | — | — |
| 2006-08-22 | $5.85 | $5.85 | 49,200 | — | — |
| 2006-08-21 | $5.98 | $5.98 | 15,000 | — | — |
| 2006-08-18 | $6.11 | $6.11 | 16,800 | — | — |
| 2006-08-17 | $6.19 | $6.19 | 64,900 | — | — |
| 2006-08-16 | $5.86 | $5.86 | 58,900 | — | — |
| 2006-08-15 | $5.84 | $5.84 | 34,300 | — | — |
| 2006-08-14 | $5.85 | $5.85 | 23,100 | — | — |
| 2006-08-11 | $5.97 | $5.97 | 10,700 | — | — |
| 2006-08-10 | $5.95 | $5.95 | 24,600 | — | — |
| 2006-08-09 | $6.08 | $6.08 | 83,100 | — | — |
| 2006-08-08 | $6.08 | $6.08 | 55,800 | — | — |
| 2006-08-07 | $6.26 | $6.26 | 296,800 | — | — |
| 2006-08-04 | $6.68 | $6.68 | 146,900 | — | — |
| 2006-08-03 | $6.65 | $6.65 | 145,600 | — | — |
| 2006-08-02 | $6.44 | $6.44 | 69,000 | — | — |
| 2006-08-01 | $6.21 | $6.21 | 25,400 | — | — |
| 2006-07-31 | $6.25 | $6.25 | 39,500 | — | — |
| 2006-07-28 | $6.15 | $6.15 | 18,400 | — | — |
| 2006-07-27 | $6.29 | $6.29 | 35,800 | — | — |
| 2006-07-26 | $6.07 | $6.07 | 49,700 | — | — |
| 2006-07-25 | $6.37 | $6.37 | 88,000 | — | — |
| 2006-07-24 | $6.35 | $6.35 | 80,100 | — | — |
| 2006-07-21 | $6.08 | $6.08 | 55,400 | — | — |
| 2006-07-20 | $6.31 | $6.31 | 103,800 | — | — |
| 2006-07-19 | $6.26 | $6.26 | 28,100 | — | — |
| 2006-07-18 | $6.20 | $6.20 | 102,500 | — | — |
| 2006-07-17 | $6.00 | $6.00 | 47,800 | — | — |
| 2006-07-14 | $5.80 | $5.80 | 75,000 | — | — |
| 2006-07-13 | $5.95 | $5.95 | 64,200 | — | — |
| 2006-07-12 | $6.10 | $6.10 | 58,500 | — | — |
| 2006-07-11 | $6.21 | $6.21 | 106,100 | — | — |
| 2006-07-10 | $6.35 | $6.35 | 35,700 | — | — |
| 2006-07-07 | $6.31 | $6.31 | 70,900 | — | — |
| 2006-07-06 | $6.32 | $6.32 | 31,600 | — | — |
| 2006-07-05 | $6.34 | $6.34 | 94,600 | — | — |
| 2006-07-03 | $6.50 | $6.50 | 127,700 | — | — |
| 2006-06-30 | $5.91 | $5.91 | 31,400 | — | — |
| 2006-06-29 | $5.95 | $5.95 | 55,400 | — | — |
| 2006-06-28 | $5.94 | $5.94 | 72,700 | — | — |
| 2006-06-27 | $5.81 | $5.81 | 80,800 | — | — |
| 2006-06-26 | $5.92 | $5.92 | 67,600 | — | — |
| 2006-06-23 | $6.00 | $6.00 | 66,800 | — | — |
| 2006-06-22 | $5.84 | $5.84 | 43,600 | — | — |
| 2006-06-21 | $6.05 | $6.05 | 54,400 | — | — |
| 2006-06-20 | $6.07 | $6.07 | 52,500 | — | — |
| 2006-06-19 | $5.95 | $5.95 | 38,300 | — | — |
| 2006-06-16 | $6.13 | $6.13 | 39,700 | — | — |
| 2006-06-15 | $6.25 | $6.25 | 171,500 | — | — |
| 2006-06-14 | $5.70 | $5.70 | 156,000 | — | — |
| 2006-06-13 | $5.91 | $5.91 | 113,400 | — | — |
| 2006-06-12 | $6.20 | $6.20 | 79,600 | — | — |
| 2006-06-09 | $6.75 | $6.75 | 90,000 | — | — |
| 2006-06-08 | $6.49 | $6.49 | 60,100 | — | — |
| 2006-06-07 | $6.67 | $6.67 | 64,400 | — | — |
| 2006-06-06 | $6.73 | $6.73 | 89,100 | — | — |
| 2006-06-05 | $6.81 | $6.81 | 131,100 | — | — |
| 2006-06-02 | $6.88 | $6.88 | 119,600 | — | — |
| 2006-06-01 | $6.57 | $6.57 | 119,100 | — | — |
| 2006-05-31 | $6.65 | $6.65 | 86,400 | — | — |
| 2006-05-30 | $6.31 | $6.31 | 71,700 | — | — |
| 2006-05-26 | $6.36 | $6.36 | 25,200 | — | — |
| 2006-05-25 | $6.36 | $6.36 | 58,000 | — | — |
| 2006-05-24 | $6.38 | $6.38 | 175,100 | — | — |
| 2006-05-23 | $6.60 | $6.60 | 115,300 | — | — |
| 2006-05-22 | $6.49 | $6.49 | 192,100 | — | — |
| 2006-05-19 | $6.50 | $6.50 | 227,600 | — | — |
| 2006-05-18 | $6.79 | $6.79 | 244,500 | — | — |
| 2006-05-17 | $6.95 | $6.95 | 331,100 | — | — |
| 2006-05-16 | $7.18 | $7.18 | 2,107,400 | — | — |
| 2006-05-15 | $6.50 | $6.50 | 79,900 | — | — |
| 2006-05-12 | $6.83 | $6.83 | 31,700 | — | — |
| 2006-05-11 | $6.86 | $6.86 | 101,200 | — | — |
| 2006-05-10 | $6.95 | $6.95 | 137,700 | — | — |
| 2006-05-09 | $6.89 | $6.89 | 198,900 | — | — |
| 2006-05-08 | $6.51 | $6.51 | 147,600 | — | — |
| 2006-05-05 | $6.21 | $6.21 | 22,200 | — | — |
| 2006-05-04 | $6.17 | $6.17 | 24,800 | — | — |
| 2006-05-03 | $6.14 | $6.14 | 11,300 | — | — |
| 2006-05-02 | $6.20 | $6.20 | 23,100 | — | — |
| 2006-05-01 | $6.10 | $6.10 | 57,500 | — | — |
| 2006-04-28 | $5.86 | $5.86 | 52,400 | — | — |
| 2006-04-27 | $5.99 | $5.99 | 121,200 | — | — |
| 2006-04-26 | $5.94 | $5.94 | 173,500 | — | — |
| 2006-04-25 | $6.10 | $6.10 | 294,300 | — | — |
| 2006-04-24 | $6.01 | $6.01 | 810,700 | — | — |
| 2006-04-21 | $4.89 | $4.89 | 15,000 | — | — |
| 2006-04-20 | $4.96 | $4.96 | 4,000 | — | — |
| 2006-04-19 | $5.05 | $5.05 | 4,200 | — | — |
| 2006-04-18 | $5.05 | $5.05 | 18,600 | — | — |
| 2006-04-17 | $5.00 | $5.00 | 20,900 | — | — |
| 2006-04-13 | $5.11 | $5.11 | 1,000 | — | — |
| 2006-04-12 | $5.04 | $5.04 | 6,100 | — | — |
| 2006-04-11 | $4.95 | $4.95 | 27,700 | — | — |
| 2006-04-10 | $4.96 | $4.96 | 52,000 | — | — |
| 2006-04-07 | $4.95 | $4.95 | 126,500 | — | — |
| 2006-04-06 | $5.11 | $5.11 | 23,100 | — | — |
| 2006-04-05 | $5.07 | $5.07 | 41,600 | — | — |
| 2006-04-04 | $4.85 | $4.85 | 25,900 | — | — |
| 2006-04-03 | $4.75 | $4.75 | 92,900 | — | — |
| 2006-03-31 | $4.89 | $4.89 | 8,600 | — | — |
| 2006-03-30 | $4.90 | $4.90 | 25,800 | — | — |
| 2006-03-29 | $4.83 | $4.83 | 91,100 | — | — |
| 2006-03-28 | $4.86 | $4.86 | 30,900 | — | — |
| 2006-03-27 | $4.81 | $4.81 | 119,600 | — | — |
| 2006-03-24 | $4.96 | $4.96 | 23,600 | — | — |
| 2006-03-23 | $5.00 | $5.00 | 75,200 | — | — |
| 2006-03-22 | $5.00 | $5.00 | 160,500 | — | — |
| 2006-03-21 | $5.16 | $5.16 | 29,000 | — | — |
| 2006-03-20 | $5.00 | $5.00 | 14,300 | — | — |
| 2006-03-17 | $5.08 | $5.08 | 3,300 | — | — |
| 2006-03-16 | $4.97 | $4.97 | 37,600 | — | — |
| 2006-03-15 | $5.15 | $5.15 | 11,100 | — | — |
| 2006-03-14 | $5.15 | $5.15 | 11,900 | — | — |
| 2006-03-13 | $5.14 | $5.14 | 14,900 | — | — |
| 2006-03-10 | $5.23 | $5.23 | 6,300 | — | — |
| 2006-03-09 | $5.21 | $5.21 | 20,800 | — | — |
| 2006-03-08 | $5.39 | $5.39 | 17,900 | — | — |
| 2006-03-07 | $5.40 | $5.40 | 22,200 | — | — |
| 2006-03-06 | $5.41 | $5.41 | 103,400 | — | — |
| 2006-03-03 | $5.30 | $5.30 | 15,800 | — | — |
| 2006-03-02 | $5.27 | $5.27 | 158,200 | — | — |
| 2006-03-01 | $5.31 | $5.31 | 108,400 | — | — |
| 2006-02-28 | $5.10 | $5.10 | 29,800 | — | — |
| 2006-02-27 | $5.06 | $5.06 | 26,500 | — | — |
| 2006-02-24 | $5.09 | $5.09 | 4,900 | — | — |
| 2006-02-23 | $5.10 | $5.10 | 17,800 | — | — |
| 2006-02-22 | $5.11 | $5.11 | 17,700 | — | — |
| 2006-02-21 | $5.09 | $5.09 | 10,000 | — | — |
| 2006-02-17 | $5.10 | $5.10 | 13,900 | — | — |
| 2006-02-16 | $5.07 | $5.07 | 7,500 | — | — |
| 2006-02-15 | $5.15 | $5.15 | 19,000 | — | — |
| 2006-02-14 | $5.00 | $5.00 | 8,100 | — | — |
| 2006-02-13 | $5.07 | $5.07 | 9,800 | — | — |
| 2006-02-10 | $5.20 | $5.20 | 27,800 | — | — |
| 2006-02-09 | $5.15 | $5.15 | 25,700 | — | — |
| 2006-02-08 | $5.20 | $5.20 | 19,600 | — | — |
| 2006-02-07 | $5.14 | $5.14 | 39,500 | — | — |
| 2006-02-06 | $5.27 | $5.27 | 18,500 | — | — |
| 2006-02-03 | $5.21 | $5.21 | 4,100 | — | — |
| 2006-02-02 | $5.25 | $5.25 | 25,900 | — | — |
| 2006-02-01 | $5.21 | $5.21 | 25,600 | — | — |
| 2006-01-31 | $5.11 | $5.11 | 23,200 | — | — |
| 2006-01-30 | $5.16 | $5.16 | 57,900 | — | — |
| 2006-01-27 | $5.29 | $5.29 | 39,800 | — | — |
| 2006-01-26 | $5.40 | $5.40 | 119,100 | — | — |
| 2006-01-25 | $5.21 | $5.21 | 22,900 | — | — |
| 2006-01-24 | $5.04 | $5.04 | 22,400 | — | — |
| 2006-01-23 | $5.09 | $5.09 | 55,500 | — | — |
| 2006-01-20 | $5.02 | $5.02 | 28,300 | — | — |
| 2006-01-19 | $5.02 | $5.02 | 41,400 | — | — |
| 2006-01-18 | $4.95 | $4.95 | 103,400 | — | — |
| 2006-01-17 | $5.10 | $5.10 | 86,700 | — | — |
| 2006-01-13 | $5.09 | $5.09 | 27,300 | — | — |
| 2006-01-12 | $5.19 | $5.19 | 179,500 | — | — |
| 2006-01-11 | $4.77 | $4.77 | 30,300 | — | — |
| 2006-01-10 | $4.81 | $4.81 | 46,800 | — | — |
| 2006-01-09 | $4.95 | $4.95 | 41,300 | — | — |
| 2006-01-06 | $4.92 | $4.92 | 131,600 | — | — |
| 2006-01-05 | $4.94 | $4.94 | 163,500 | — | — |
| 2006-01-04 | $4.53 | $4.53 | 38,200 | — | — |
| 2006-01-03 | $4.70 | $4.70 | 200,000 | — | — |