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
- 1997-01-31 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 | $5.86 | $5.86 | 187,000 | — | — |
| 2006-12-28 | $6.05 | $6.05 | 128,700 | — | — |
| 2006-12-27 | $6.27 | $6.27 | 463,700 | — | — |
| 2006-12-26 | $6.12 | $6.12 | 309,100 | — | — |
| 2006-12-22 | $5.91 | $5.91 | 182,300 | — | — |
| 2006-12-21 | $6.00 | $6.00 | 243,300 | — | — |
| 2006-12-20 | $5.94 | $5.94 | 308,400 | — | — |
| 2006-12-19 | $5.92 | $5.92 | 255,500 | — | — |
| 2006-12-18 | $5.83 | $5.83 | 228,000 | — | — |
| 2006-12-15 | $6.06 | $6.06 | 295,200 | — | — |
| 2006-12-14 | $6.16 | $6.16 | 243,400 | — | — |
| 2006-12-13 | $6.06 | $6.06 | 253,100 | — | — |
| 2006-12-12 | $6.24 | $6.24 | 311,700 | — | — |
| 2006-12-11 | $6.47 | $6.47 | 177,500 | — | — |
| 2006-12-08 | $6.58 | $6.58 | 246,900 | — | — |
| 2006-12-07 | $6.66 | $6.66 | 224,500 | — | — |
| 2006-12-06 | $6.80 | $6.80 | 1,322,200 | — | — |
| 2006-12-05 | $7.42 | $7.42 | 132,300 | — | — |
| 2006-12-04 | $7.47 | $7.47 | 157,300 | — | — |
| 2006-12-01 | $7.47 | $7.47 | 196,500 | — | — |
| 2006-11-30 | $7.78 | $7.78 | 212,000 | — | — |
| 2006-11-29 | $7.68 | $7.68 | 186,100 | — | — |
| 2006-11-28 | $7.86 | $7.86 | 223,500 | — | — |
| 2006-11-27 | $7.48 | $7.48 | 210,800 | — | — |
| 2006-11-24 | $8.19 | $8.19 | 65,600 | — | — |
| 2006-11-22 | $8.22 | $8.22 | 139,800 | — | — |
| 2006-11-21 | $8.36 | $8.36 | 301,300 | — | — |
| 2006-11-20 | $8.59 | $8.59 | 515,300 | — | — |
| 2006-11-17 | $8.23 | $8.23 | 382,200 | — | — |
| 2006-11-16 | $7.92 | $7.92 | 128,000 | — | — |
| 2006-11-15 | $7.90 | $7.90 | 259,200 | — | — |
| 2006-11-14 | $7.99 | $7.99 | 133,400 | — | — |
| 2006-11-13 | $7.91 | $7.91 | 231,800 | — | — |
| 2006-11-10 | $7.96 | $7.96 | 416,300 | — | — |
| 2006-11-09 | $7.70 | $7.70 | 178,400 | — | — |
| 2006-11-08 | $7.75 | $7.75 | 225,700 | — | — |
| 2006-11-07 | $7.59 | $7.59 | 278,600 | — | — |
| 2006-11-06 | $7.50 | $7.50 | 282,100 | — | — |
| 2006-11-03 | $7.28 | $7.28 | 288,800 | — | — |
| 2006-11-02 | $7.20 | $7.20 | 342,800 | — | — |
| 2006-11-01 | $7.11 | $7.11 | 173,800 | — | — |
| 2006-10-31 | $7.20 | $7.20 | 490,000 | — | — |
| 2006-10-30 | $6.78 | $6.78 | 98,500 | — | — |
| 2006-10-27 | $6.83 | $6.83 | 169,200 | — | — |
| 2006-10-26 | $6.92 | $6.92 | 101,300 | — | — |
| 2006-10-25 | $6.61 | $6.61 | 119,500 | — | — |
| 2006-10-24 | $6.94 | $6.94 | 132,100 | — | — |
| 2006-10-23 | $7.20 | $7.20 | 244,400 | — | — |
| 2006-10-20 | $7.07 | $7.07 | 112,600 | — | — |
| 2006-10-19 | $7.21 | $7.21 | 298,400 | — | — |
| 2006-10-18 | $6.94 | $6.94 | 160,600 | — | — |
| 2006-10-17 | $7.02 | $7.02 | 133,500 | — | — |
| 2006-10-16 | $6.98 | $6.98 | 190,800 | — | — |
| 2006-10-13 | $6.92 | $6.92 | 297,200 | — | — |
| 2006-10-12 | $6.58 | $6.58 | 225,900 | — | — |
| 2006-10-11 | $6.17 | $6.17 | 90,600 | — | — |
| 2006-10-10 | $6.23 | $6.23 | 88,300 | — | — |
| 2006-10-09 | $6.20 | $6.20 | 52,700 | — | — |
| 2006-10-06 | $6.21 | $6.21 | 267,000 | — | — |
| 2006-10-05 | $6.27 | $6.27 | 235,800 | — | — |
| 2006-10-04 | $5.78 | $5.78 | 127,000 | — | — |
| 2006-10-03 | $5.47 | $5.47 | 181,000 | — | — |
| 2006-10-02 | $5.60 | $5.60 | 56,900 | — | — |
| 2006-09-29 | $5.55 | $5.55 | 95,800 | — | — |
| 2006-09-28 | $5.80 | $5.80 | 129,700 | — | — |
| 2006-09-27 | $5.72 | $5.72 | 146,600 | — | — |
| 2006-09-26 | $5.62 | $5.62 | 110,100 | — | — |
| 2006-09-25 | $5.59 | $5.59 | 80,700 | — | — |
| 2006-09-22 | $5.57 | $5.57 | 94,400 | — | — |
| 2006-09-21 | $5.71 | $5.71 | 64,500 | — | — |
| 2006-09-20 | $5.87 | $5.87 | 78,900 | — | — |
| 2006-09-19 | $5.73 | $5.73 | 62,500 | — | — |
| 2006-09-18 | $5.83 | $5.83 | 49,400 | — | — |
| 2006-09-15 | $5.88 | $5.88 | 219,500 | — | — |
| 2006-09-14 | $5.98 | $5.98 | 79,700 | — | — |
| 2006-09-13 | $6.00 | $6.00 | 158,400 | — | — |
| 2006-09-12 | $5.73 | $5.73 | 101,400 | — | — |
| 2006-09-11 | $5.60 | $5.60 | 57,900 | — | — |
| 2006-09-08 | $5.73 | $5.73 | 64,000 | — | — |
| 2006-09-07 | $5.95 | $5.95 | 87,400 | — | — |
| 2006-09-06 | $6.12 | $6.12 | 81,000 | — | — |
| 2006-09-05 | $6.26 | $6.26 | 71,100 | — | — |
| 2006-09-01 | $6.26 | $6.26 | 107,300 | — | — |
| 2006-08-31 | $6.48 | $6.48 | 256,400 | — | — |
| 2006-08-30 | $6.28 | $6.28 | 216,200 | — | — |
| 2006-08-29 | $6.19 | $6.19 | 347,000 | — | — |
| 2006-08-28 | $5.94 | $5.94 | 132,400 | — | — |
| 2006-08-25 | $5.65 | $5.65 | 207,600 | — | — |
| 2006-08-24 | $5.62 | $5.62 | 290,300 | — | — |
| 2006-08-23 | $5.31 | $5.31 | 88,900 | — | — |
| 2006-08-22 | $5.40 | $5.40 | 94,600 | — | — |
| 2006-08-21 | $5.41 | $5.41 | 60,100 | — | — |
| 2006-08-18 | $5.63 | $5.63 | 70,500 | — | — |
| 2006-08-17 | $5.50 | $5.50 | 117,100 | — | — |
| 2006-08-16 | $5.53 | $5.53 | 103,500 | — | — |
| 2006-08-15 | $5.57 | $5.57 | 104,300 | — | — |
| 2006-08-14 | $5.41 | $5.41 | 144,000 | — | — |
| 2006-08-11 | $5.52 | $5.52 | 120,000 | — | — |
| 2006-08-10 | $5.90 | $5.90 | 77,300 | — | — |
| 2006-08-09 | $5.91 | $5.91 | 163,800 | — | — |
| 2006-08-08 | $5.79 | $5.79 | 154,400 | — | — |
| 2006-08-07 | $6.05 | $6.05 | 184,000 | — | — |
| 2006-08-04 | $5.85 | $5.85 | 141,000 | — | — |
| 2006-08-03 | $5.92 | $5.92 | 81,400 | — | — |
| 2006-08-02 | $5.84 | $5.84 | 99,400 | — | — |
| 2006-08-01 | $5.90 | $5.90 | 78,500 | — | — |
| 2006-07-31 | $6.01 | $6.01 | 149,800 | — | — |
| 2006-07-28 | $6.04 | $6.04 | 187,400 | — | — |
| 2006-07-27 | $5.85 | $5.85 | 130,900 | — | — |
| 2006-07-26 | $6.05 | $6.05 | 237,100 | — | — |
| 2006-07-25 | $6.23 | $6.23 | 156,100 | — | — |
| 2006-07-24 | $6.03 | $6.03 | 225,500 | — | — |
| 2006-07-21 | $5.86 | $5.86 | 103,800 | — | — |
| 2006-07-20 | $6.02 | $6.02 | 99,100 | — | — |
| 2006-07-19 | $6.41 | $6.41 | 239,300 | — | — |
| 2006-07-18 | $5.94 | $5.94 | 269,500 | — | — |
| 2006-07-17 | $5.99 | $5.99 | 159,100 | — | — |
| 2006-07-14 | $6.52 | $6.52 | 115,000 | — | — |
| 2006-07-13 | $6.42 | $6.42 | 154,200 | — | — |
| 2006-07-12 | $6.81 | $6.81 | 164,400 | — | — |
| 2006-07-11 | $7.15 | $7.15 | 172,900 | — | — |
| 2006-07-10 | $7.12 | $7.12 | 108,000 | — | — |
| 2006-07-07 | $7.08 | $7.08 | 158,700 | — | — |
| 2006-07-06 | $7.24 | $7.24 | 269,400 | — | — |
| 2006-07-05 | $7.51 | $7.51 | 332,200 | — | — |
| 2006-07-03 | $7.36 | $7.36 | 194,300 | — | — |
| 2006-06-30 | $7.13 | $7.13 | 2,487,700 | — | — |
| 2006-06-29 | $7.16 | $7.16 | 145,700 | — | — |
| 2006-06-28 | $7.22 | $7.22 | 163,500 | — | — |
| 2006-06-27 | $7.37 | $7.37 | 91,000 | — | — |
| 2006-06-26 | $7.61 | $7.61 | 113,800 | — | — |
| 2006-06-23 | $7.62 | $7.62 | 135,700 | — | — |
| 2006-06-22 | $7.36 | $7.36 | 97,000 | — | — |
| 2006-06-21 | $7.38 | $7.38 | 109,200 | — | — |
| 2006-06-20 | $7.15 | $7.15 | 155,800 | — | — |
| 2006-06-19 | $7.24 | $7.24 | 311,700 | — | — |
| 2006-06-16 | $7.44 | $7.44 | 186,800 | — | — |
| 2006-06-15 | $7.77 | $7.77 | 88,600 | — | — |
| 2006-06-14 | $7.50 | $7.50 | 75,600 | — | — |
| 2006-06-13 | $7.65 | $7.65 | 134,500 | — | — |
| 2006-06-12 | $7.66 | $7.66 | 110,600 | — | — |
| 2006-06-09 | $8.11 | $8.11 | 107,200 | — | — |
| 2006-06-08 | $8.13 | $8.13 | 222,000 | — | — |
| 2006-06-07 | $8.31 | $8.31 | 225,500 | — | — |
| 2006-06-06 | $8.06 | $8.06 | 195,400 | — | — |
| 2006-06-05 | $8.38 | $8.38 | 255,600 | — | — |
| 2006-06-02 | $8.60 | $8.60 | 194,200 | — | — |
| 2006-06-01 | $8.47 | $8.47 | 149,600 | — | — |
| 2006-05-31 | $8.25 | $8.25 | 168,700 | — | — |
| 2006-05-30 | $8.10 | $8.10 | 192,600 | — | — |
| 2006-05-26 | $8.13 | $8.13 | 491,700 | — | — |
| 2006-05-25 | $7.64 | $7.64 | 366,400 | — | — |
| 2006-05-24 | $7.68 | $7.68 | 446,400 | — | — |
| 2006-05-23 | $6.85 | $6.85 | 321,500 | — | — |
| 2006-05-22 | $7.25 | $7.25 | 261,100 | — | — |
| 2006-05-19 | $7.23 | $7.23 | 837,800 | — | — |
| 2006-05-18 | $6.50 | $6.50 | 126,100 | — | — |
| 2006-05-17 | $6.37 | $6.37 | 175,400 | — | — |
| 2006-05-16 | $6.51 | $6.51 | 239,300 | — | — |
| 2006-05-15 | $6.75 | $6.75 | 132,200 | — | — |
| 2006-05-12 | $6.61 | $6.61 | 230,000 | — | — |
| 2006-05-11 | $6.94 | $6.94 | 202,700 | — | — |
| 2006-05-10 | $7.20 | $7.20 | 231,200 | — | — |
| 2006-05-09 | $6.85 | $6.85 | 153,700 | — | — |
| 2006-05-08 | $7.02 | $7.02 | 121,700 | — | — |
| 2006-05-05 | $7.17 | $7.17 | 149,100 | — | — |
| 2006-05-04 | $7.36 | $7.36 | 297,800 | — | — |
| 2006-05-03 | $6.98 | $6.98 | 226,700 | — | — |
| 2006-05-02 | $6.93 | $6.93 | 121,400 | — | — |
| 2006-05-01 | $7.00 | $7.00 | 307,900 | — | — |
| 2006-04-28 | $6.90 | $6.90 | 160,200 | — | — |
| 2006-04-27 | $6.90 | $6.90 | 141,500 | — | — |
| 2006-04-26 | $7.03 | $7.03 | 126,800 | — | — |
| 2006-04-25 | $7.08 | $7.08 | 204,100 | — | — |
| 2006-04-24 | $7.18 | $7.18 | 181,300 | — | — |
| 2006-04-21 | $7.20 | $7.20 | 298,700 | — | — |
| 2006-04-20 | $7.10 | $7.10 | 159,000 | — | — |
| 2006-04-19 | $7.20 | $7.20 | 438,200 | — | — |
| 2006-04-18 | $7.18 | $7.18 | 550,400 | — | — |
| 2006-04-17 | $6.99 | $6.99 | 648,000 | — | — |
| 2006-04-13 | $7.55 | $7.55 | 201,000 | — | — |
| 2006-04-12 | $7.40 | $7.40 | 173,700 | — | — |
| 2006-04-11 | $7.18 | $7.18 | 374,600 | — | — |
| 2006-04-10 | $7.49 | $7.49 | 273,300 | — | — |
| 2006-04-07 | $7.90 | $7.90 | 139,500 | — | — |
| 2006-04-06 | $7.97 | $7.97 | 299,800 | — | — |
| 2006-04-05 | $7.84 | $7.84 | 308,900 | — | — |
| 2006-04-04 | $7.96 | $7.96 | 338,200 | — | — |
| 2006-04-03 | $8.00 | $8.00 | 616,300 | — | — |
| 2006-03-31 | $8.56 | $8.56 | 193,000 | — | — |
| 2006-03-30 | $8.51 | $8.51 | 154,700 | — | — |
| 2006-03-29 | $8.75 | $8.75 | 310,500 | — | — |
| 2006-03-28 | $8.54 | $8.54 | 249,900 | — | — |
| 2006-03-27 | $8.43 | $8.43 | 513,300 | — | — |
| 2006-03-24 | $8.81 | $8.81 | 462,200 | — | — |
| 2006-03-23 | $8.27 | $8.27 | 551,200 | — | — |
| 2006-03-22 | $8.66 | $8.66 | 195,000 | — | — |
| 2006-03-21 | $8.79 | $8.79 | 330,300 | — | — |
| 2006-03-20 | $8.70 | $8.70 | 245,800 | — | — |
| 2006-03-17 | $9.00 | $9.00 | 462,200 | — | — |
| 2006-03-16 | $8.75 | $8.75 | 2,082,800 | — | — |
| 2006-03-15 | $9.21 | $9.21 | 334,200 | — | — |
| 2006-03-14 | $8.90 | $8.90 | 630,500 | — | — |
| 2006-03-13 | $9.20 | $9.20 | 561,300 | — | — |
| 2006-03-10 | $9.07 | $9.07 | 393,000 | — | — |
| 2006-03-09 | $9.54 | $9.54 | 283,700 | — | — |
| 2006-03-08 | $9.82 | $9.82 | 399,900 | — | — |
| 2006-03-07 | $9.61 | $9.61 | 557,100 | — | — |
| 2006-03-06 | $10.41 | $10.41 | 292,700 | — | — |
| 2006-03-03 | $10.63 | $10.63 | 124,200 | — | — |
| 2006-03-02 | $10.75 | $10.75 | 198,200 | — | — |
| 2006-03-01 | $10.99 | $10.99 | 179,700 | — | — |
| 2006-02-28 | $10.83 | $10.83 | 352,300 | — | — |
| 2006-02-27 | $11.62 | $11.62 | 265,800 | — | — |
| 2006-02-24 | $11.56 | $11.56 | 475,800 | — | — |
| 2006-02-23 | $11.87 | $11.87 | 457,700 | — | — |
| 2006-02-22 | $12.50 | $12.50 | 292,300 | — | — |
| 2006-02-21 | $13.01 | $13.01 | 193,200 | — | — |
| 2006-02-17 | $12.98 | $12.98 | 142,900 | — | — |
| 2006-02-16 | $13.00 | $13.00 | 109,000 | — | — |
| 2006-02-15 | $12.99 | $12.99 | 213,400 | — | — |
| 2006-02-14 | $12.58 | $12.58 | 180,500 | — | — |
| 2006-02-13 | $12.70 | $12.70 | 318,000 | — | — |
| 2006-02-10 | $12.30 | $12.30 | 941,600 | — | — |
| 2006-02-09 | $13.65 | $13.65 | 146,600 | — | — |
| 2006-02-08 | $13.97 | $13.97 | 141,600 | — | — |
| 2006-02-07 | $14.00 | $14.00 | 216,400 | — | — |
| 2006-02-06 | $14.14 | $14.14 | 194,800 | — | — |
| 2006-02-03 | $14.05 | $14.05 | 173,600 | — | — |
| 2006-02-02 | $13.93 | $13.93 | 137,700 | — | — |
| 2006-02-01 | $14.20 | $14.20 | 182,400 | — | — |
| 2006-01-31 | $14.30 | $14.30 | 236,700 | — | — |
| 2006-01-30 | $14.48 | $14.48 | 160,100 | — | — |
| 2006-01-27 | $14.29 | $14.29 | 269,400 | — | — |
| 2006-01-26 | $14.34 | $14.34 | 310,500 | — | — |
| 2006-01-25 | $13.97 | $13.97 | 142,100 | — | — |
| 2006-01-24 | $14.08 | $14.08 | 304,600 | — | — |
| 2006-01-23 | $13.82 | $13.82 | 269,500 | — | — |
| 2006-01-20 | $13.61 | $13.61 | 364,100 | — | — |
| 2006-01-19 | $13.32 | $13.32 | 266,600 | — | — |
| 2006-01-18 | $13.60 | $13.60 | 299,600 | — | — |
| 2006-01-17 | $13.52 | $13.52 | 641,800 | — | — |
| 2006-01-13 | $12.05 | $12.05 | 140,600 | — | — |
| 2006-01-12 | $12.04 | $12.04 | 295,400 | — | — |
| 2006-01-11 | $12.03 | $12.03 | 271,600 | — | — |
| 2006-01-10 | $12.02 | $12.02 | 376,800 | — | — |
| 2006-01-09 | $11.76 | $11.76 | 744,800 | — | — |
| 2006-01-06 | $10.32 | $10.32 | 88,400 | — | — |
| 2006-01-05 | $10.24 | $10.24 | 104,300 | — | — |
| 2006-01-04 | $10.25 | $10.25 | 178,800 | — | — |
| 2006-01-03 | $10.01 | $10.01 | 158,300 | — | — |