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
- 2002-11-01 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 | $6.47 | $6.47 | 29,100 | — | — |
| 2006-12-28 | $6.52 | $6.52 | 36,200 | — | — |
| 2006-12-27 | $6.71 | $6.71 | 10,400 | — | — |
| 2006-12-26 | $6.63 | $6.63 | 8,800 | — | — |
| 2006-12-22 | $6.59 | $6.59 | 35,600 | — | — |
| 2006-12-21 | $6.65 | $6.65 | 10,400 | — | — |
| 2006-12-20 | $6.63 | $6.63 | 34,700 | — | — |
| 2006-12-19 | $6.68 | $6.68 | 4,100 | — | — |
| 2006-12-18 | $6.67 | $6.67 | 9,900 | — | — |
| 2006-12-15 | $6.70 | $6.70 | 72,500 | — | — |
| 2006-12-14 | $6.70 | $6.70 | 45,100 | — | — |
| 2006-12-13 | $6.81 | $6.81 | 7,700 | — | — |
| 2006-12-12 | $6.88 | $6.88 | 36,400 | — | — |
| 2006-12-11 | $6.77 | $6.77 | 24,800 | — | — |
| 2006-12-08 | $6.35 | $6.35 | 19,500 | — | — |
| 2006-12-07 | $6.40 | $6.40 | 25,100 | — | — |
| 2006-12-06 | $6.58 | $6.58 | 7,900 | — | — |
| 2006-12-05 | $6.60 | $6.60 | 9,400 | — | — |
| 2006-12-04 | $6.64 | $6.64 | 16,200 | — | — |
| 2006-12-01 | $6.66 | $6.66 | 5,400 | — | — |
| 2006-11-30 | $6.72 | $6.72 | 11,400 | — | — |
| 2006-11-29 | $6.74 | $6.74 | 12,300 | — | — |
| 2006-11-28 | $6.86 | $6.86 | 19,600 | — | — |
| 2006-11-27 | $6.87 | $6.87 | 13,900 | — | — |
| 2006-11-24 | $6.89 | $6.89 | 6,300 | — | — |
| 2006-11-22 | $6.84 | $6.84 | 34,900 | — | — |
| 2006-11-21 | $6.77 | $6.77 | 39,100 | — | — |
| 2006-11-20 | $6.54 | $6.54 | 41,700 | — | — |
| 2006-11-17 | $6.47 | $6.47 | 21,400 | — | — |
| 2006-11-16 | $6.38 | $6.38 | 667,600 | — | — |
| 2006-11-15 | $6.47 | $6.47 | 6,100 | — | — |
| 2006-11-14 | $6.50 | $6.50 | 79,900 | — | — |
| 2006-11-13 | $6.33 | $6.33 | 7,800 | — | — |
| 2006-11-10 | $6.31 | $6.31 | 22,200 | — | — |
| 2006-11-09 | $6.33 | $6.33 | 41,300 | — | — |
| 2006-11-08 | $6.43 | $6.43 | 61,000 | — | — |
| 2006-11-07 | $5.85 | $5.85 | 32,800 | — | — |
| 2006-11-06 | $6.02 | $6.02 | 10,200 | — | — |
| 2006-11-03 | $6.25 | $6.25 | 13,700 | — | — |
| 2006-11-02 | $6.25 | $6.25 | 12,600 | — | — |
| 2006-11-01 | $6.30 | $6.30 | 54,300 | — | — |
| 2006-10-31 | $6.39 | $6.39 | 30,300 | — | — |
| 2006-10-30 | $6.09 | $6.09 | 25,800 | — | — |
| 2006-10-27 | $6.22 | $6.22 | 22,200 | — | — |
| 2006-10-26 | $6.38 | $6.38 | 15,000 | — | — |
| 2006-10-25 | $5.96 | $5.96 | 35,100 | — | — |
| 2006-10-24 | $5.60 | $5.60 | 19,700 | — | — |
| 2006-10-23 | $5.78 | $5.78 | 10,700 | — | — |
| 2006-10-20 | $5.67 | $5.67 | 3,300 | — | — |
| 2006-10-19 | $5.55 | $5.55 | 10,300 | — | — |
| 2006-10-18 | $5.71 | $5.71 | 6,500 | — | — |
| 2006-10-17 | $5.54 | $5.54 | 18,500 | — | — |
| 2006-10-16 | $5.82 | $5.82 | 3,200 | — | — |
| 2006-10-13 | $5.81 | $5.81 | 5,900 | — | — |
| 2006-10-12 | $5.68 | $5.68 | 12,200 | — | — |
| 2006-10-11 | $5.53 | $5.53 | 9,500 | — | — |
| 2006-10-10 | $5.50 | $5.50 | 15,600 | — | — |
| 2006-10-09 | $5.30 | $5.30 | 6,800 | — | — |
| 2006-10-06 | $5.45 | $5.45 | 10,100 | — | — |
| 2006-10-05 | $5.51 | $5.51 | 11,300 | — | — |
| 2006-10-04 | $5.69 | $5.69 | 23,100 | — | — |
| 2006-10-03 | $5.64 | $5.64 | 5,600 | — | — |
| 2006-10-02 | $5.64 | $5.64 | 11,200 | — | — |
| 2006-09-29 | $5.66 | $5.66 | 35,700 | — | — |
| 2006-09-28 | $5.73 | $5.73 | 16,900 | — | — |
| 2006-09-27 | $5.65 | $5.65 | 14,200 | — | — |
| 2006-09-26 | $5.78 | $5.78 | 16,000 | — | — |
| 2006-09-25 | $5.70 | $5.70 | 14,500 | — | — |
| 2006-09-22 | $6.15 | $6.15 | 24,200 | — | — |
| 2006-09-21 | $5.66 | $5.66 | 11,800 | — | — |
| 2006-09-20 | $5.81 | $5.81 | 17,800 | — | — |
| 2006-09-19 | $5.50 | $5.50 | 13,400 | — | — |
| 2006-09-18 | $5.50 | $5.50 | 11,100 | — | — |
| 2006-09-15 | $5.46 | $5.46 | 16,300 | — | — |
| 2006-09-14 | $5.40 | $5.40 | 14,700 | — | — |
| 2006-09-13 | $5.40 | $5.40 | 15,800 | — | — |
| 2006-09-12 | $5.52 | $5.52 | 24,500 | — | — |
| 2006-09-11 | $5.30 | $5.30 | 28,800 | — | — |
| 2006-09-08 | $5.33 | $5.33 | 18,100 | — | — |
| 2006-09-07 | $5.43 | $5.43 | 21,100 | — | — |
| 2006-09-06 | $5.55 | $5.55 | 24,100 | — | — |
| 2006-09-05 | $5.50 | $5.50 | 14,800 | — | — |
| 2006-09-01 | $5.61 | $5.61 | 13,000 | — | — |
| 2006-08-31 | $5.68 | $5.68 | 20,500 | — | — |
| 2006-08-30 | $5.56 | $5.56 | 41,000 | — | — |
| 2006-08-29 | $5.40 | $5.40 | 25,700 | — | — |
| 2006-08-28 | $5.76 | $5.76 | 45,500 | — | — |
| 2006-08-25 | $5.54 | $5.54 | 10,000 | — | — |
| 2006-08-24 | $5.69 | $5.69 | 26,600 | — | — |
| 2006-08-23 | $5.43 | $5.43 | 65,300 | — | — |
| 2006-08-22 | $5.46 | $5.46 | 18,900 | — | — |
| 2006-08-21 | $5.53 | $5.53 | 22,700 | — | — |
| 2006-08-18 | $5.74 | $5.74 | 73,100 | — | — |
| 2006-08-17 | $5.49 | $5.49 | 94,900 | — | — |
| 2006-08-16 | $5.51 | $5.51 | 63,000 | — | — |
| 2006-08-15 | $5.43 | $5.43 | 38,300 | — | — |
| 2006-08-14 | $5.51 | $5.51 | 20,900 | — | — |
| 2006-08-11 | $5.60 | $5.60 | 35,500 | — | — |
| 2006-08-10 | $5.62 | $5.62 | 27,400 | — | — |
| 2006-08-09 | $5.63 | $5.63 | 22,800 | — | — |
| 2006-08-08 | $5.64 | $5.64 | 55,800 | — | — |
| 2006-08-07 | $5.76 | $5.76 | 16,100 | — | — |
| 2006-08-04 | $5.60 | $5.60 | 21,600 | — | — |
| 2006-08-03 | $5.46 | $5.46 | 328,500 | — | — |
| 2006-08-02 | $5.30 | $5.30 | 87,300 | — | — |
| 2006-08-01 | $5.14 | $5.14 | 36,600 | — | — |
| 2006-07-31 | $5.40 | $5.40 | 69,100 | — | — |
| 2006-07-28 | $5.35 | $5.35 | 18,000 | — | — |
| 2006-07-27 | $5.30 | $5.30 | 26,000 | — | — |
| 2006-07-26 | $5.20 | $5.20 | 22,800 | — | — |
| 2006-07-25 | $5.05 | $5.05 | 20,000 | — | — |
| 2006-07-24 | $5.10 | $5.10 | 10,600 | — | — |
| 2006-07-21 | $5.06 | $5.06 | 208,700 | — | — |
| 2006-07-20 | $5.25 | $5.25 | 76,500 | — | — |
| 2006-07-19 | $5.24 | $5.24 | 31,900 | — | — |
| 2006-07-18 | $5.16 | $5.16 | 30,400 | — | — |
| 2006-07-17 | $5.50 | $5.50 | 10,900 | — | — |
| 2006-07-14 | $5.63 | $5.63 | 39,000 | — | — |
| 2006-07-13 | $5.78 | $5.78 | 47,100 | — | — |
| 2006-07-12 | $5.90 | $5.90 | 21,500 | — | — |
| 2006-07-11 | $5.73 | $5.73 | 11,600 | — | — |
| 2006-07-10 | $5.73 | $5.73 | 6,300 | — | — |
| 2006-07-07 | $5.73 | $5.73 | 11,300 | — | — |
| 2006-07-06 | $5.77 | $5.77 | 8,800 | — | — |
| 2006-07-05 | $5.79 | $5.79 | 27,000 | — | — |
| 2006-07-03 | $5.80 | $5.80 | 6,600 | — | — |
| 2006-06-30 | $5.78 | $5.78 | 26,200 | — | — |
| 2006-06-29 | $5.76 | $5.76 | 32,800 | — | — |
| 2006-06-28 | $5.95 | $5.95 | 15,900 | — | — |
| 2006-06-27 | $5.97 | $5.97 | 42,100 | — | — |
| 2006-06-26 | $5.99 | $5.99 | 6,400 | — | — |
| 2006-06-23 | $6.02 | $6.02 | 12,200 | — | — |
| 2006-06-22 | $6.08 | $6.08 | 19,500 | — | — |
| 2006-06-21 | $6.19 | $6.19 | 5,900 | — | — |
| 2006-06-20 | $6.27 | $6.27 | 15,700 | — | — |
| 2006-06-19 | $6.32 | $6.32 | 9,700 | — | — |
| 2006-06-16 | $6.10 | $6.10 | 48,400 | — | — |
| 2006-06-15 | $6.02 | $6.02 | 50,200 | — | — |
| 2006-06-14 | $5.83 | $5.83 | 17,500 | — | — |
| 2006-06-13 | $5.62 | $5.62 | 68,100 | — | — |
| 2006-06-12 | $5.80 | $5.80 | 13,100 | — | — |
| 2006-06-09 | $5.82 | $5.82 | 13,700 | — | — |
| 2006-06-08 | $5.67 | $5.67 | 63,600 | — | — |
| 2006-06-07 | $5.72 | $5.72 | 110,800 | — | — |
| 2006-06-06 | $5.86 | $5.86 | 58,300 | — | — |
| 2006-06-05 | $6.00 | $6.00 | 41,500 | — | — |
| 2006-06-02 | $5.91 | $5.91 | 56,100 | — | — |
| 2006-06-01 | $5.94 | $5.94 | 180,200 | — | — |
| 2006-05-31 | $6.14 | $6.14 | 32,500 | — | — |
| 2006-05-30 | $6.26 | $6.26 | 13,200 | — | — |
| 2006-05-26 | $6.20 | $6.20 | 18,700 | — | — |
| 2006-05-25 | $6.35 | $6.35 | 12,600 | — | — |
| 2006-05-24 | $6.21 | $6.21 | 15,900 | — | — |
| 2006-05-23 | $6.19 | $6.19 | 20,200 | — | — |
| 2006-05-22 | $6.37 | $6.37 | 26,400 | — | — |
| 2006-05-19 | $6.65 | $6.65 | 26,000 | — | — |
| 2006-05-18 | $6.44 | $6.44 | 41,600 | — | — |
| 2006-05-17 | $6.27 | $6.27 | 319,800 | — | — |
| 2006-05-16 | $6.65 | $6.65 | 41,100 | — | — |
| 2006-05-15 | $6.95 | $6.95 | 27,200 | — | — |
| 2006-05-12 | $7.18 | $7.18 | 35,800 | — | — |
| 2006-05-11 | $7.18 | $7.18 | 38,100 | — | — |
| 2006-05-10 | $7.18 | $7.18 | 94,200 | — | — |
| 2006-05-09 | $7.17 | $7.17 | 140,000 | — | — |
| 2006-05-08 | $7.34 | $7.34 | 159,600 | — | — |
| 2006-05-05 | $7.48 | $7.48 | 19,400 | — | — |
| 2006-05-04 | $7.28 | $7.28 | 24,800 | — | — |
| 2006-05-03 | $7.45 | $7.45 | 35,900 | — | — |
| 2006-05-02 | $7.48 | $7.48 | 60,800 | — | — |
| 2006-05-01 | $7.33 | $7.33 | 40,000 | — | — |
| 2006-04-28 | $7.65 | $7.65 | 77,600 | — | — |
| 2006-04-27 | $7.56 | $7.56 | 98,600 | — | — |
| 2006-04-26 | $7.19 | $7.19 | 68,100 | — | — |
| 2006-04-25 | $7.45 | $7.45 | 74,700 | — | — |
| 2006-04-24 | $7.59 | $7.59 | 67,700 | — | — |
| 2006-04-21 | $7.90 | $7.90 | 97,000 | — | — |
| 2006-04-20 | $7.87 | $7.87 | 152,200 | — | — |
| 2006-04-19 | $7.84 | $7.84 | 104,400 | — | — |
| 2006-04-18 | $7.60 | $7.60 | 43,300 | — | — |
| 2006-04-17 | $7.48 | $7.48 | 56,300 | — | — |
| 2006-04-13 | $7.49 | $7.49 | 45,600 | — | — |
| 2006-04-12 | $7.20 | $7.20 | 47,200 | — | — |
| 2006-04-11 | $7.15 | $7.15 | 27,600 | — | — |
| 2006-04-10 | $7.12 | $7.12 | 35,700 | — | — |
| 2006-04-07 | $7.10 | $7.10 | 57,100 | — | — |
| 2006-04-06 | $6.96 | $6.96 | 45,800 | — | — |
| 2006-04-05 | $6.89 | $6.89 | 52,200 | — | — |
| 2006-04-04 | $6.62 | $6.62 | 38,800 | — | — |
| 2006-04-03 | $6.57 | $6.57 | 20,500 | — | — |
| 2006-03-31 | $6.63 | $6.63 | 20,100 | — | — |
| 2006-03-30 | $6.65 | $6.65 | 22,600 | — | — |
| 2006-03-29 | $6.70 | $6.70 | 54,300 | — | — |
| 2006-03-28 | $6.59 | $6.59 | 53,800 | — | — |
| 2006-03-27 | $6.55 | $6.55 | 46,900 | — | — |
| 2006-03-24 | $6.50 | $6.50 | 31,700 | — | — |
| 2006-03-23 | $6.34 | $6.34 | 20,600 | — | — |
| 2006-03-22 | $6.44 | $6.44 | 16,900 | — | — |
| 2006-03-21 | $6.43 | $6.43 | 37,400 | — | — |
| 2006-03-20 | $6.67 | $6.67 | 80,300 | — | — |
| 2006-03-17 | $6.59 | $6.59 | 29,300 | — | — |
| 2006-03-16 | $6.56 | $6.56 | 14,700 | — | — |
| 2006-03-15 | $6.60 | $6.60 | 13,900 | — | — |
| 2006-03-14 | $6.71 | $6.71 | 23,600 | — | — |
| 2006-03-13 | $6.68 | $6.68 | 63,700 | — | — |
| 2006-03-10 | $6.68 | $6.68 | 103,600 | — | — |
| 2006-03-09 | $6.60 | $6.60 | 83,300 | — | — |
| 2006-03-08 | $6.48 | $6.48 | 46,100 | — | — |
| 2006-03-07 | $6.24 | $6.24 | 62,000 | — | — |
| 2006-03-06 | $6.00 | $6.00 | 13,900 | — | — |
| 2006-03-03 | $6.04 | $6.04 | 30,900 | — | — |
| 2006-03-02 | $6.15 | $6.15 | 7,100 | — | — |
| 2006-03-01 | $6.14 | $6.14 | 24,200 | — | — |
| 2006-02-28 | $6.03 | $6.03 | 33,000 | — | — |
| 2006-02-27 | $6.04 | $6.04 | 33,900 | — | — |
| 2006-02-24 | $6.10 | $6.10 | 21,200 | — | — |
| 2006-02-23 | $6.01 | $6.01 | 27,000 | — | — |
| 2006-02-22 | $6.05 | $6.05 | 44,500 | — | — |
| 2006-02-21 | $6.05 | $6.05 | 40,400 | — | — |
| 2006-02-17 | $6.10 | $6.10 | 44,700 | — | — |
| 2006-02-16 | $6.03 | $6.03 | 8,300 | — | — |
| 2006-02-15 | $6.05 | $6.05 | 15,100 | — | — |
| 2006-02-14 | $6.03 | $6.03 | 20,000 | — | — |
| 2006-02-13 | $6.12 | $6.12 | 19,200 | — | — |
| 2006-02-10 | $6.06 | $6.06 | 17,800 | — | — |
| 2006-02-09 | $6.02 | $6.02 | 27,200 | — | — |
| 2006-02-08 | $6.07 | $6.07 | 25,200 | — | — |
| 2006-02-07 | $6.02 | $6.02 | 79,100 | — | — |
| 2006-02-06 | $5.88 | $5.88 | 53,500 | — | — |
| 2006-02-03 | $5.85 | $5.85 | 23,100 | — | — |
| 2006-02-02 | $5.89 | $5.89 | 98,600 | — | — |
| 2006-02-01 | $5.80 | $5.80 | 176,100 | — | — |
| 2006-01-31 | $6.01 | $6.01 | 112,800 | — | — |
| 2006-01-30 | $6.00 | $6.00 | 95,700 | — | — |
| 2006-01-27 | $6.14 | $6.14 | 304,600 | — | — |
| 2006-01-26 | $6.20 | $6.20 | 230,700 | — | — |
| 2006-01-25 | $6.56 | $6.56 | 57,200 | — | — |
| 2006-01-24 | $6.49 | $6.49 | 49,100 | — | — |
| 2006-01-23 | $6.52 | $6.52 | 105,100 | — | — |
| 2006-01-20 | $6.44 | $6.44 | 59,900 | — | — |
| 2006-01-19 | $6.26 | $6.26 | 133,600 | — | — |
| 2006-01-18 | $6.65 | $6.65 | 49,100 | — | — |
| 2006-01-17 | $6.77 | $6.77 | 83,900 | — | — |
| 2006-01-13 | $6.40 | $6.40 | 68,800 | — | — |
| 2006-01-12 | $6.64 | $6.64 | 76,700 | — | — |
| 2006-01-11 | $6.75 | $6.75 | 43,800 | — | — |
| 2006-01-10 | $6.80 | $6.80 | 90,600 | — | — |
| 2006-01-09 | $6.88 | $6.88 | 120,700 | — | — |
| 2006-01-06 | $6.66 | $6.66 | 67,600 | — | — |
| 2006-01-05 | $6.46 | $6.46 | 109,000 | — | — |
| 2006-01-04 | $6.50 | $6.50 | 41,700 | — | — |
| 2006-01-03 | $6.35 | $6.35 | 55,500 | — | — |