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
- 1989-07-20 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 | $5.96 | $6.19 | 777,200 | — | — |
| 2006-12-28 | $6.06 | $6.29 | 663,600 | — | — |
| 2006-12-27 | $6.08 | $6.31 | 870,000 | — | — |
| 2006-12-26 | $5.93 | $6.16 | 844,000 | — | — |
| 2006-12-22 | $5.85 | $6.08 | 594,800 | — | — |
| 2006-12-21 | $5.84 | $6.06 | 660,400 | — | — |
| 2006-12-20 | $5.82 | $6.05 | 766,800 | — | — |
| 2006-12-19 | $5.75 | $5.97 | 1,146,400 | — | — |
| 2006-12-18 | $5.79 | $6.02 | 906,000 | — | — |
| 2006-12-15 | $5.83 | $6.06 | 1,825,200 | — | — |
| 2006-12-14 | $5.85 | $6.08 | 1,047,600 | — | — |
| 2006-12-13 | $5.82 | $6.04 | 941,200 | — | — |
| 2006-12-12 | $5.83 | $6.05 | 476,000 | — | — |
| 2006-12-11 | $5.85 | $6.08 | 806,800 | — | — |
| 2006-12-08 | $5.89 | $6.11 | 704,400 | — | — |
| 2006-12-07 | $5.87 | $6.10 | 942,800 | — | — |
| 2006-12-06 | $5.99 | $6.22 | 755,200 | — | — |
| 2006-12-05 | $6.05 | $6.28 | 650,400 | — | — |
| 2006-12-04 | $6.07 | $6.30 | 1,121,200 | — | — |
| 2006-12-01 | $5.96 | $6.20 | 1,281,600 | — | — |
| 2006-11-30 | $6.11 | $6.35 | 1,362,000 | — | — |
| 2006-11-29 | $6.18 | $6.42 | 865,200 | — | — |
| 2006-11-28 | $6.11 | $6.35 | 797,600 | — | — |
| 2006-11-27 | $6.13 | $6.37 | 1,329,600 | — | — |
| 2006-11-24 | $6.30 | $6.55 | 258,000 | — | — |
| 2006-11-22 | $6.34 | $6.58 | 260,000 | — | — |
| 2006-11-21 | $6.28 | $6.53 | 570,000 | — | — |
| 2006-11-20 | $6.25 | $6.50 | 1,122,400 | — | — |
| 2006-11-17 | $6.25 | $6.49 | 942,400 | — | — |
| 2006-11-16 | $6.36 | $6.60 | 771,600 | — | — |
| 2006-11-15 | $6.36 | $6.60 | 995,200 | — | — |
| 2006-11-14 | $6.22 | $6.46 | 1,116,400 | — | — |
| 2006-11-13 | $6.07 | $6.30 | 757,600 | — | — |
| 2006-11-10 | $5.99 | $6.22 | 592,000 | — | — |
| 2006-11-09 | $5.88 | $6.11 | 705,600 | — | — |
| 2006-11-08 | $5.92 | $6.15 | 818,400 | — | — |
| 2006-11-07 | $5.87 | $6.07 | 1,962,400 | — | — |
| 2006-11-06 | $5.80 | $6.00 | 819,600 | — | — |
| 2006-11-03 | $5.74 | $5.94 | 1,291,200 | — | — |
| 2006-11-02 | $5.62 | $5.82 | 962,400 | — | — |
| 2006-11-01 | $5.68 | $5.88 | 966,800 | — | — |
| 2006-10-31 | $5.76 | $5.96 | 1,153,600 | — | — |
| 2006-10-30 | $5.78 | $5.98 | 1,231,600 | — | — |
| 2006-10-27 | $5.76 | $5.96 | 942,400 | — | — |
| 2006-10-26 | $5.87 | $6.08 | 1,508,400 | — | — |
| 2006-10-25 | $5.79 | $5.99 | 1,677,200 | — | — |
| 2006-10-24 | $5.62 | $5.82 | 1,066,000 | — | — |
| 2006-10-23 | $5.65 | $5.84 | 1,118,400 | — | — |
| 2006-10-20 | $5.69 | $5.89 | 1,506,000 | — | — |
| 2006-10-19 | $5.71 | $5.91 | 4,388,000 | — | — |
| 2006-10-18 | $5.68 | $5.88 | 11,784,800 | — | — |
| 2006-10-17 | $6.68 | $6.91 | 1,786,400 | — | — |
| 2006-10-16 | $6.71 | $6.95 | 736,400 | — | — |
| 2006-10-13 | $6.59 | $6.82 | 1,317,600 | — | — |
| 2006-10-12 | $6.60 | $6.83 | 821,200 | — | — |
| 2006-10-11 | $6.32 | $6.54 | 888,400 | — | — |
| 2006-10-10 | $6.32 | $6.54 | 988,000 | — | — |
| 2006-10-09 | $6.31 | $6.53 | 540,800 | — | — |
| 2006-10-06 | $6.25 | $6.47 | 387,200 | — | — |
| 2006-10-05 | $6.28 | $6.50 | 698,000 | — | — |
| 2006-10-04 | $6.21 | $6.43 | 3,062,800 | — | — |
| 2006-10-03 | $6.02 | $6.24 | 1,480,000 | — | — |
| 2006-10-02 | $6.18 | $6.40 | 812,000 | — | — |
| 2006-09-29 | $6.32 | $6.54 | 1,141,200 | — | — |
| 2006-09-28 | $6.35 | $6.57 | 2,754,000 | — | — |
| 2006-09-27 | $6.10 | $6.32 | 1,292,000 | — | — |
| 2006-09-26 | $6.03 | $6.25 | 1,455,600 | — | — |
| 2006-09-25 | $6.05 | $6.26 | 1,154,400 | — | — |
| 2006-09-22 | $5.95 | $6.16 | 512,400 | — | — |
| 2006-09-21 | $5.98 | $6.19 | 1,611,200 | — | — |
| 2006-09-20 | $6.11 | $6.33 | 1,798,800 | — | — |
| 2006-09-19 | $6.09 | $6.30 | 1,271,600 | — | — |
| 2006-09-18 | $6.25 | $6.47 | 967,200 | — | — |
| 2006-09-15 | $6.29 | $6.51 | 1,778,800 | — | — |
| 2006-09-14 | $6.31 | $6.53 | 638,000 | — | — |
| 2006-09-13 | $6.37 | $6.59 | 470,000 | — | — |
| 2006-09-12 | $6.34 | $6.56 | 748,400 | — | — |
| 2006-09-11 | $6.15 | $6.36 | 690,400 | — | — |
| 2006-09-08 | $6.26 | $6.48 | 400,000 | — | — |
| 2006-09-07 | $6.24 | $6.46 | 433,200 | — | — |
| 2006-09-06 | $6.31 | $6.53 | 978,800 | — | — |
| 2006-09-05 | $6.44 | $6.67 | 545,600 | — | — |
| 2006-09-01 | $6.33 | $6.55 | 488,000 | — | — |
| 2006-08-31 | $6.38 | $6.61 | 818,400 | — | — |
| 2006-08-30 | $6.40 | $6.63 | 805,600 | — | — |
| 2006-08-29 | $6.29 | $6.51 | 627,200 | — | — |
| 2006-08-28 | $6.20 | $6.42 | 3,054,800 | — | — |
| 2006-08-25 | $5.97 | $6.18 | 2,821,600 | — | — |
| 2006-08-24 | $5.95 | $6.16 | 526,000 | — | — |
| 2006-08-23 | $5.96 | $6.17 | 617,600 | — | — |
| 2006-08-22 | $6.09 | $6.30 | 585,600 | — | — |
| 2006-08-21 | $6.12 | $6.34 | 402,800 | — | — |
| 2006-08-18 | $6.26 | $6.48 | 974,000 | — | — |
| 2006-08-17 | $6.30 | $6.52 | 609,200 | — | — |
| 2006-08-16 | $6.26 | $6.48 | 1,154,800 | — | — |
| 2006-08-15 | $6.17 | $6.39 | 426,400 | — | — |
| 2006-08-14 | $5.96 | $6.17 | 816,400 | — | — |
| 2006-08-11 | $5.80 | $6.00 | 624,400 | — | — |
| 2006-08-10 | $5.73 | $5.93 | 1,469,200 | — | — |
| 2006-08-09 | $5.69 | $5.89 | 1,553,600 | — | — |
| 2006-08-08 | $5.80 | $5.98 | 1,223,600 | — | — |
| 2006-08-07 | $5.89 | $6.08 | 886,400 | — | — |
| 2006-08-04 | $6.09 | $6.28 | 1,332,400 | — | — |
| 2006-08-03 | $6.09 | $6.28 | 1,059,600 | — | — |
| 2006-08-02 | $6.01 | $6.19 | 1,154,800 | — | — |
| 2006-08-01 | $5.79 | $5.97 | 1,124,800 | — | — |
| 2006-07-31 | $5.90 | $6.09 | 1,280,400 | — | — |
| 2006-07-28 | $5.87 | $6.06 | 1,338,400 | — | — |
| 2006-07-27 | $5.37 | $5.53 | 1,296,800 | — | — |
| 2006-07-26 | $5.51 | $5.68 | 950,400 | — | — |
| 2006-07-25 | $5.61 | $5.79 | 952,000 | — | — |
| 2006-07-24 | $5.57 | $5.75 | 1,041,600 | — | — |
| 2006-07-21 | $5.29 | $5.46 | 1,156,800 | — | — |
| 2006-07-20 | $5.43 | $5.60 | 2,218,400 | — | — |
| 2006-07-19 | $5.56 | $5.74 | 3,178,800 | — | — |
| 2006-07-18 | $5.94 | $6.12 | 1,483,600 | — | — |
| 2006-07-17 | $5.85 | $6.03 | 731,600 | — | — |
| 2006-07-14 | $5.87 | $6.05 | 1,166,400 | — | — |
| 2006-07-13 | $5.84 | $6.02 | 1,102,800 | — | — |
| 2006-07-12 | $5.90 | $6.09 | 1,978,400 | — | — |
| 2006-07-11 | $6.19 | $6.38 | 1,584,000 | — | — |
| 2006-07-10 | $6.25 | $6.44 | 578,000 | — | — |
| 2006-07-07 | $6.26 | $6.45 | 608,000 | — | — |
| 2006-07-06 | $6.38 | $6.58 | 580,000 | — | — |
| 2006-07-05 | $6.38 | $6.58 | 641,600 | — | — |
| 2006-07-03 | $6.53 | $6.73 | 332,400 | — | — |
| 2006-06-30 | $6.51 | $6.71 | 2,330,800 | — | — |
| 2006-06-29 | $6.52 | $6.72 | 647,600 | — | — |
| 2006-06-28 | $6.27 | $6.47 | 762,800 | — | — |
| 2006-06-27 | $6.13 | $6.33 | 586,800 | — | — |
| 2006-06-26 | $6.31 | $6.51 | 511,600 | — | — |
| 2006-06-23 | $6.26 | $6.46 | 595,200 | — | — |
| 2006-06-22 | $6.29 | $6.48 | 1,040,000 | — | — |
| 2006-06-21 | $6.42 | $6.62 | 530,400 | — | — |
| 2006-06-20 | $6.37 | $6.57 | 425,200 | — | — |
| 2006-06-19 | $6.34 | $6.54 | 1,358,000 | — | — |
| 2006-06-16 | $6.44 | $6.65 | 3,360,400 | — | — |
| 2006-06-15 | $6.55 | $6.75 | 1,088,800 | — | — |
| 2006-06-14 | $6.44 | $6.64 | 1,474,000 | — | — |
| 2006-06-13 | $6.35 | $6.55 | 1,206,000 | — | — |
| 2006-06-12 | $6.13 | $6.32 | 842,000 | — | — |
| 2006-06-09 | $6.25 | $6.44 | 466,000 | — | — |
| 2006-06-08 | $6.28 | $6.48 | 999,200 | — | — |
| 2006-06-07 | $6.21 | $6.40 | 547,200 | — | — |
| 2006-06-06 | $6.25 | $6.44 | 1,098,000 | — | — |
| 2006-06-05 | $6.33 | $6.52 | 1,066,400 | — | — |
| 2006-06-02 | $6.49 | $6.69 | 808,800 | — | — |
| 2006-06-01 | $6.47 | $6.67 | 1,062,800 | — | — |
| 2006-05-31 | $6.28 | $6.48 | 2,134,000 | — | — |
| 2006-05-30 | $6.26 | $6.45 | 1,824,400 | — | — |
| 2006-05-26 | $6.70 | $6.91 | 789,200 | — | — |
| 2006-05-25 | $6.69 | $6.90 | 749,600 | — | — |
| 2006-05-24 | $6.59 | $6.80 | 949,600 | — | — |
| 2006-05-23 | $6.58 | $6.79 | 1,094,800 | — | — |
| 2006-05-22 | $6.50 | $6.70 | 1,087,600 | — | — |
| 2006-05-19 | $6.40 | $6.60 | 681,600 | — | — |
| 2006-05-18 | $6.41 | $6.61 | 1,395,200 | — | — |
| 2006-05-17 | $6.44 | $6.65 | 1,340,400 | — | — |
| 2006-05-16 | $6.49 | $6.69 | 894,000 | — | — |
| 2006-05-15 | $6.61 | $6.82 | 1,254,000 | — | — |
| 2006-05-12 | $6.68 | $6.89 | 1,262,000 | — | — |
| 2006-05-11 | $6.76 | $6.98 | 1,330,800 | — | — |
| 2006-05-10 | $7.00 | $7.22 | 1,755,200 | — | — |
| 2006-05-09 | $7.03 | $7.23 | 1,308,800 | — | — |
| 2006-05-08 | $7.00 | $7.20 | 1,409,600 | — | — |
| 2006-05-05 | $6.99 | $7.18 | 696,000 | — | — |
| 2006-05-04 | $6.90 | $7.09 | 1,396,800 | — | — |
| 2006-05-03 | $6.76 | $6.95 | 1,247,200 | — | — |
| 2006-05-02 | $6.67 | $6.86 | 1,045,200 | — | — |
| 2006-05-01 | $6.56 | $6.75 | 1,448,800 | — | — |
| 2006-04-28 | $6.66 | $6.85 | 1,031,200 | — | — |
| 2006-04-27 | $6.64 | $6.83 | 1,669,600 | — | — |
| 2006-04-26 | $6.60 | $6.79 | 3,088,800 | — | — |
| 2006-04-25 | $6.44 | $6.62 | 5,333,600 | — | — |
| 2006-04-24 | $7.27 | $7.48 | 894,000 | — | — |
| 2006-04-21 | $7.28 | $7.48 | 910,400 | — | — |
| 2006-04-20 | $7.41 | $7.62 | 1,098,400 | — | — |
| 2006-04-19 | $7.19 | $7.40 | 718,800 | — | — |
| 2006-04-18 | $7.04 | $7.24 | 945,600 | — | — |
| 2006-04-17 | $7.03 | $7.23 | 968,400 | — | — |
| 2006-04-13 | $7.12 | $7.32 | 516,400 | — | — |
| 2006-04-12 | $7.03 | $7.23 | 359,200 | — | — |
| 2006-04-11 | $6.93 | $7.12 | 631,600 | — | — |
| 2006-04-10 | $7.00 | $7.20 | 902,000 | — | — |
| 2006-04-07 | $7.29 | $7.49 | 685,200 | — | — |
| 2006-04-06 | $7.50 | $7.71 | 585,600 | — | — |
| 2006-04-05 | $7.46 | $7.68 | 643,600 | — | — |
| 2006-04-04 | $7.39 | $7.60 | 642,000 | — | — |
| 2006-04-03 | $7.39 | $7.60 | 926,000 | — | — |
| 2006-03-31 | $7.41 | $7.62 | 1,228,400 | — | — |
| 2006-03-30 | $7.25 | $7.45 | 1,196,000 | — | — |
| 2006-03-29 | $7.09 | $7.30 | 730,000 | — | — |
| 2006-03-28 | $6.99 | $7.19 | 432,800 | — | — |
| 2006-03-27 | $7.00 | $7.20 | 534,000 | — | — |
| 2006-03-24 | $7.11 | $7.31 | 415,600 | — | — |
| 2006-03-23 | $7.03 | $7.23 | 830,800 | — | — |
| 2006-03-22 | $7.05 | $7.25 | 488,000 | — | — |
| 2006-03-21 | $7.01 | $7.21 | 775,200 | — | — |
| 2006-03-20 | $7.14 | $7.34 | 648,000 | — | — |
| 2006-03-17 | $7.10 | $7.31 | 1,588,400 | — | — |
| 2006-03-16 | $7.08 | $7.28 | 2,246,400 | — | — |
| 2006-03-15 | $7.15 | $7.36 | 542,400 | — | — |
| 2006-03-14 | $7.16 | $7.36 | 627,200 | — | — |
| 2006-03-13 | $7.12 | $7.32 | 693,600 | — | — |
| 2006-03-10 | $7.14 | $7.35 | 474,800 | — | — |
| 2006-03-09 | $7.13 | $7.33 | 694,800 | — | — |
| 2006-03-08 | $7.07 | $7.27 | 1,152,000 | — | — |
| 2006-03-07 | $7.16 | $7.36 | 1,304,800 | — | — |
| 2006-03-06 | $7.28 | $7.49 | 914,400 | — | — |
| 2006-03-03 | $7.26 | $7.47 | 2,499,200 | — | — |
| 2006-03-02 | $7.20 | $7.40 | 942,800 | — | — |
| 2006-03-01 | $7.17 | $7.37 | 1,743,600 | — | — |
| 2006-02-28 | $6.88 | $7.07 | 959,600 | — | — |
| 2006-02-27 | $6.96 | $7.16 | 622,800 | — | — |
| 2006-02-24 | $6.98 | $7.17 | 527,200 | — | — |
| 2006-02-23 | $6.89 | $7.08 | 619,600 | — | — |
| 2006-02-22 | $7.00 | $7.19 | 443,600 | — | — |
| 2006-02-21 | $6.89 | $7.09 | 631,600 | — | — |
| 2006-02-17 | $6.99 | $7.19 | 501,600 | — | — |
| 2006-02-16 | $7.07 | $7.27 | 622,800 | — | — |
| 2006-02-15 | $7.06 | $7.26 | 738,000 | — | — |
| 2006-02-14 | $7.03 | $7.23 | 741,200 | — | — |
| 2006-02-13 | $6.99 | $7.19 | 707,200 | — | — |
| 2006-02-10 | $7.07 | $7.27 | 1,480,400 | — | — |
| 2006-02-09 | $6.98 | $7.18 | 1,266,000 | — | — |
| 2006-02-08 | $7.22 | $7.42 | 825,200 | — | — |
| 2006-02-07 | $7.05 | $7.23 | 1,326,800 | — | — |
| 2006-02-06 | $7.12 | $7.30 | 1,034,800 | — | — |
| 2006-02-03 | $7.09 | $7.27 | 1,251,600 | — | — |
| 2006-02-02 | $7.27 | $7.46 | 830,400 | — | — |
| 2006-02-01 | $7.28 | $7.47 | 913,600 | — | — |
| 2006-01-31 | $7.30 | $7.48 | 967,600 | — | — |
| 2006-01-30 | $7.28 | $7.47 | 1,470,800 | — | — |
| 2006-01-27 | $7.34 | $7.52 | 2,691,600 | — | — |
| 2006-01-26 | $6.95 | $7.13 | 6,568,800 | — | — |
| 2006-01-25 | $7.41 | $7.59 | 1,134,400 | — | — |
| 2006-01-24 | $7.41 | $7.60 | 1,184,400 | — | — |
| 2006-01-23 | $7.38 | $7.57 | 1,094,800 | — | — |
| 2006-01-20 | $7.39 | $7.58 | 771,200 | — | — |
| 2006-01-19 | $7.50 | $7.69 | 943,600 | — | — |
| 2006-01-18 | $7.43 | $7.62 | 1,110,000 | — | — |
| 2006-01-17 | $7.45 | $7.64 | 771,200 | — | — |
| 2006-01-13 | $7.51 | $7.70 | 717,200 | — | — |
| 2006-01-12 | $7.52 | $7.71 | 1,424,400 | — | — |
| 2006-01-11 | $7.65 | $7.85 | 2,320,000 | — | — |
| 2006-01-10 | $7.72 | $7.92 | 6,257,200 | — | — |
| 2006-01-09 | $8.06 | $8.26 | 1,842,800 | — | — |
| 2006-01-06 | $8.05 | $8.26 | 860,800 | — | — |
| 2006-01-05 | $7.84 | $8.04 | 1,967,200 | — | — |
| 2006-01-04 | $7.59 | $7.79 | 976,400 | — | — |
| 2006-01-03 | $7.44 | $7.63 | 1,513,200 | — | — |