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
- 1993-03-29 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 | $7.12 | $8.80 | 259,800 | — | — |
| 2006-12-28 | $7.01 | $8.65 | 225,000 | — | — |
| 2006-12-27 | $7.13 | $8.80 | 388,800 | — | — |
| 2006-12-26 | $6.78 | $8.27 | 95,400 | — | — |
| 2006-12-22 | $6.63 | $8.09 | 46,800 | — | — |
| 2006-12-21 | $6.61 | $8.06 | 57,600 | — | — |
| 2006-12-20 | $6.65 | $8.11 | 446,400 | — | — |
| 2006-12-19 | $6.60 | $8.06 | 129,000 | — | — |
| 2006-12-18 | $6.59 | $8.04 | 105,600 | — | — |
| 2006-12-15 | $6.65 | $8.11 | 294,000 | — | — |
| 2006-12-14 | $6.66 | $8.12 | 133,200 | — | — |
| 2006-12-13 | $6.57 | $8.01 | 313,800 | — | — |
| 2006-12-12 | $6.53 | $7.97 | 162,600 | — | — |
| 2006-12-11 | $6.47 | $7.90 | 100,800 | — | — |
| 2006-12-08 | $6.47 | $7.90 | 111,600 | — | — |
| 2006-12-07 | $6.58 | $8.03 | 106,200 | — | — |
| 2006-12-06 | $6.65 | $8.11 | 139,200 | — | — |
| 2006-12-05 | $6.54 | $7.98 | 194,400 | — | — |
| 2006-12-04 | $6.61 | $8.06 | 178,800 | — | — |
| 2006-12-01 | $6.55 | $8.00 | 193,800 | — | — |
| 2006-11-30 | $6.66 | $8.13 | 97,800 | — | — |
| 2006-11-29 | $6.68 | $8.15 | 112,800 | — | — |
| 2006-11-28 | $6.59 | $8.04 | 311,400 | — | — |
| 2006-11-27 | $6.56 | $8.01 | 231,600 | — | — |
| 2006-11-24 | $6.76 | $8.25 | 24,600 | — | — |
| 2006-11-22 | $6.84 | $8.34 | 66,000 | — | — |
| 2006-11-21 | $6.88 | $8.39 | 130,200 | — | — |
| 2006-11-20 | $6.94 | $8.46 | 173,400 | — | — |
| 2006-11-17 | $6.82 | $8.32 | 250,200 | — | — |
| 2006-11-16 | $6.82 | $8.32 | 188,400 | — | — |
| 2006-11-15 | $6.80 | $8.29 | 276,000 | — | — |
| 2006-11-14 | $6.67 | $8.13 | 245,400 | — | — |
| 2006-11-13 | $6.67 | $8.14 | 412,800 | — | — |
| 2006-11-10 | $6.85 | $8.36 | 175,200 | — | — |
| 2006-11-09 | $6.87 | $8.38 | 122,400 | — | — |
| 2006-11-08 | $7.03 | $8.58 | 325,200 | — | — |
| 2006-11-07 | $6.98 | $8.52 | 84,000 | — | — |
| 2006-11-06 | $7.15 | $8.72 | 73,200 | — | — |
| 2006-11-03 | $7.17 | $8.74 | 296,400 | — | — |
| 2006-11-02 | $7.14 | $8.72 | 198,600 | — | — |
| 2006-11-01 | $7.10 | $8.66 | 141,600 | — | — |
| 2006-10-31 | $7.07 | $8.63 | 114,000 | — | — |
| 2006-10-30 | $7.17 | $8.74 | 135,600 | — | — |
| 2006-10-27 | $7.10 | $8.67 | 78,600 | — | — |
| 2006-10-26 | $7.12 | $8.69 | 349,800 | — | — |
| 2006-10-25 | $7.12 | $8.69 | 76,200 | — | — |
| 2006-10-24 | $7.05 | $8.60 | 28,200 | — | — |
| 2006-10-23 | $7.07 | $8.63 | 55,200 | — | — |
| 2006-10-20 | $7.03 | $8.58 | 86,400 | — | — |
| 2006-10-19 | $7.15 | $8.72 | 90,000 | — | — |
| 2006-10-18 | $7.17 | $8.74 | 234,600 | — | — |
| 2006-10-17 | $7.14 | $8.71 | 250,200 | — | — |
| 2006-10-16 | $7.33 | $8.94 | 94,800 | — | — |
| 2006-10-13 | $7.25 | $8.84 | 100,200 | — | — |
| 2006-10-12 | $7.30 | $8.91 | 232,800 | — | — |
| 2006-10-11 | $7.17 | $8.74 | 163,200 | — | — |
| 2006-10-10 | $7.31 | $8.92 | 156,600 | — | — |
| 2006-10-09 | $7.33 | $8.95 | 156,600 | — | — |
| 2006-10-06 | $7.25 | $8.84 | 181,800 | — | — |
| 2006-10-05 | $7.25 | $8.85 | 295,800 | — | — |
| 2006-10-04 | $7.05 | $8.60 | 360,600 | — | — |
| 2006-10-03 | $7.05 | $8.60 | 244,800 | — | — |
| 2006-10-02 | $7.06 | $8.62 | 93,000 | — | — |
| 2006-09-29 | $7.01 | $8.55 | 282,600 | — | — |
| 2006-09-28 | $7.05 | $8.61 | 152,400 | — | — |
| 2006-09-27 | $7.06 | $8.62 | 148,800 | — | — |
| 2006-09-26 | $7.04 | $8.58 | 265,200 | — | — |
| 2006-09-25 | $6.91 | $8.43 | 288,600 | — | — |
| 2006-09-22 | $6.90 | $8.42 | 66,600 | — | — |
| 2006-09-21 | $6.98 | $8.52 | 156,000 | — | — |
| 2006-09-20 | $6.97 | $8.50 | 280,800 | — | — |
| 2006-09-19 | $6.80 | $8.30 | 168,000 | — | — |
| 2006-09-18 | $6.75 | $8.23 | 169,200 | — | — |
| 2006-09-15 | $6.68 | $8.15 | 340,800 | — | — |
| 2006-09-14 | $6.57 | $8.02 | 109,800 | — | — |
| 2006-09-13 | $6.53 | $7.97 | 176,400 | — | — |
| 2006-09-12 | $6.62 | $8.08 | 84,000 | — | — |
| 2006-09-11 | $6.29 | $7.67 | 121,800 | — | — |
| 2006-09-08 | $6.26 | $7.64 | 131,400 | — | — |
| 2006-09-07 | $6.28 | $7.66 | 373,200 | — | — |
| 2006-09-06 | $6.36 | $7.76 | 240,600 | — | — |
| 2006-09-05 | $6.52 | $7.95 | 331,200 | — | — |
| 2006-09-01 | $6.63 | $8.09 | 207,000 | — | — |
| 2006-08-31 | $6.74 | $8.22 | 394,800 | — | — |
| 2006-08-30 | $6.41 | $7.81 | 116,400 | — | — |
| 2006-08-29 | $6.48 | $7.91 | 217,200 | — | — |
| 2006-08-28 | $6.28 | $7.66 | 240,600 | — | — |
| 2006-08-25 | $6.26 | $7.64 | 85,800 | — | — |
| 2006-08-24 | $6.27 | $7.65 | 225,600 | — | — |
| 2006-08-23 | $6.27 | $7.65 | 245,400 | — | — |
| 2006-08-22 | $6.48 | $7.91 | 132,600 | — | — |
| 2006-08-21 | $6.58 | $8.03 | 97,200 | — | — |
| 2006-08-18 | $6.64 | $8.10 | 121,200 | — | — |
| 2006-08-17 | $6.59 | $8.04 | 456,000 | — | — |
| 2006-08-16 | $6.45 | $7.86 | 96,600 | — | — |
| 2006-08-15 | $6.27 | $7.65 | 72,600 | — | — |
| 2006-08-14 | $6.24 | $7.61 | 103,200 | — | — |
| 2006-08-11 | $6.19 | $7.55 | 69,000 | — | — |
| 2006-08-10 | $6.21 | $7.57 | 157,800 | — | — |
| 2006-08-09 | $6.21 | $7.57 | 453,000 | — | — |
| 2006-08-08 | $6.11 | $7.46 | 145,200 | — | — |
| 2006-08-07 | $6.29 | $7.67 | 121,800 | — | — |
| 2006-08-04 | $6.23 | $7.60 | 86,400 | — | — |
| 2006-08-03 | $6.24 | $7.62 | 111,600 | — | — |
| 2006-08-02 | $6.24 | $7.61 | 141,000 | — | — |
| 2006-08-01 | $6.27 | $7.64 | 225,600 | — | — |
| 2006-07-31 | $6.46 | $7.88 | 91,200 | — | — |
| 2006-07-28 | $6.52 | $7.95 | 88,800 | — | — |
| 2006-07-27 | $6.23 | $7.60 | 181,200 | — | — |
| 2006-07-26 | $6.21 | $7.58 | 95,400 | — | — |
| 2006-07-25 | $6.21 | $7.57 | 151,200 | — | — |
| 2006-07-24 | $6.23 | $7.60 | 75,000 | — | — |
| 2006-07-21 | $6.07 | $7.40 | 123,600 | — | — |
| 2006-07-20 | $6.18 | $7.54 | 190,200 | — | — |
| 2006-07-19 | $6.38 | $7.79 | 106,200 | — | — |
| 2006-07-18 | $6.03 | $7.35 | 100,800 | — | — |
| 2006-07-17 | $6.00 | $7.32 | 96,000 | — | — |
| 2006-07-14 | $6.00 | $7.32 | 111,600 | — | — |
| 2006-07-13 | $6.02 | $7.35 | 136,800 | — | — |
| 2006-07-12 | $6.12 | $7.46 | 120,000 | — | — |
| 2006-07-11 | $6.26 | $7.63 | 88,200 | — | — |
| 2006-07-10 | $6.19 | $7.55 | 125,400 | — | — |
| 2006-07-07 | $6.05 | $7.38 | 87,600 | — | — |
| 2006-07-06 | $6.08 | $7.42 | 130,200 | — | — |
| 2006-07-05 | $6.09 | $7.42 | 189,600 | — | — |
| 2006-07-03 | $6.24 | $7.61 | 42,000 | — | — |
| 2006-06-30 | $6.24 | $7.62 | 504,000 | — | — |
| 2006-06-29 | $6.27 | $7.64 | 232,800 | — | — |
| 2006-06-28 | $6.13 | $7.48 | 116,400 | — | — |
| 2006-06-27 | $6.13 | $7.48 | 49,800 | — | — |
| 2006-06-26 | $6.16 | $7.52 | 108,600 | — | — |
| 2006-06-23 | $6.10 | $7.44 | 145,200 | — | — |
| 2006-06-22 | $6.11 | $7.45 | 137,400 | — | — |
| 2006-06-21 | $6.07 | $7.40 | 389,400 | — | — |
| 2006-06-20 | $6.07 | $7.41 | 193,200 | — | — |
| 2006-06-19 | $6.12 | $7.46 | 259,800 | — | — |
| 2006-06-16 | $6.24 | $7.62 | 931,800 | — | — |
| 2006-06-15 | $6.44 | $7.85 | 192,000 | — | — |
| 2006-06-14 | $6.46 | $7.88 | 132,000 | — | — |
| 2006-06-13 | $6.53 | $7.96 | 147,600 | — | — |
| 2006-06-12 | $6.49 | $7.92 | 195,000 | — | — |
| 2006-06-09 | $6.61 | $8.06 | 184,200 | — | — |
| 2006-06-08 | $6.76 | $8.24 | 163,800 | — | — |
| 2006-06-07 | $6.63 | $8.09 | 153,600 | — | — |
| 2006-06-06 | $6.64 | $8.10 | 142,200 | — | — |
| 2006-06-05 | $6.71 | $8.19 | 171,600 | — | — |
| 2006-06-02 | $7.18 | $8.76 | 161,400 | — | — |
| 2006-06-01 | $7.20 | $8.79 | 373,200 | — | — |
| 2006-05-31 | $6.92 | $8.45 | 485,400 | — | — |
| 2006-05-30 | $6.77 | $8.26 | 218,400 | — | — |
| 2006-05-26 | $7.08 | $8.63 | 369,000 | — | — |
| 2006-05-25 | $6.78 | $8.27 | 1,018,200 | — | — |
| 2006-05-24 | $6.69 | $8.16 | 194,400 | — | — |
| 2006-05-23 | $6.66 | $8.13 | 100,200 | — | — |
| 2006-05-22 | $6.69 | $8.16 | 105,000 | — | — |
| 2006-05-19 | $6.67 | $8.14 | 89,400 | — | — |
| 2006-05-18 | $6.58 | $8.03 | 178,200 | — | — |
| 2006-05-17 | $6.58 | $8.03 | 228,000 | — | — |
| 2006-05-16 | $6.62 | $8.07 | 742,800 | — | — |
| 2006-05-15 | $6.61 | $8.07 | 343,200 | — | — |
| 2006-05-12 | $6.56 | $8.01 | 351,600 | — | — |
| 2006-05-11 | $6.58 | $8.02 | 314,400 | — | — |
| 2006-05-10 | $6.66 | $8.13 | 255,000 | — | — |
| 2006-05-09 | $6.77 | $8.26 | 156,600 | — | — |
| 2006-05-08 | $6.74 | $8.22 | 276,600 | — | — |
| 2006-05-05 | $6.69 | $8.16 | 221,400 | — | — |
| 2006-05-04 | $6.58 | $8.02 | 231,600 | — | — |
| 2006-05-03 | $6.54 | $7.98 | 187,200 | — | — |
| 2006-05-02 | $6.67 | $8.13 | 229,800 | — | — |
| 2006-05-01 | $6.53 | $7.96 | 189,600 | — | — |
| 2006-04-28 | $6.31 | $7.69 | 99,000 | — | — |
| 2006-04-27 | $6.23 | $7.61 | 123,000 | — | — |
| 2006-04-26 | $6.24 | $7.62 | 127,800 | — | — |
| 2006-04-25 | $6.24 | $7.61 | 157,800 | — | — |
| 2006-04-24 | $6.28 | $7.66 | 126,600 | — | — |
| 2006-04-21 | $6.39 | $7.80 | 117,600 | — | — |
| 2006-04-20 | $6.42 | $7.83 | 187,800 | — | — |
| 2006-04-19 | $6.46 | $7.89 | 129,000 | — | — |
| 2006-04-18 | $6.25 | $7.63 | 359,400 | — | — |
| 2006-04-17 | $6.09 | $7.42 | 163,200 | — | — |
| 2006-04-13 | $6.22 | $7.59 | 43,200 | — | — |
| 2006-04-12 | $6.16 | $7.52 | 94,800 | — | — |
| 2006-04-11 | $6.19 | $7.55 | 85,800 | — | — |
| 2006-04-10 | $6.27 | $7.65 | 101,400 | — | — |
| 2006-04-07 | $6.24 | $7.61 | 85,800 | — | — |
| 2006-04-06 | $6.41 | $7.83 | 63,600 | — | — |
| 2006-04-05 | $6.45 | $7.87 | 102,600 | — | — |
| 2006-04-04 | $6.45 | $7.86 | 85,800 | — | — |
| 2006-04-03 | $6.41 | $7.82 | 81,600 | — | — |
| 2006-03-31 | $6.39 | $7.79 | 87,000 | — | — |
| 2006-03-30 | $6.34 | $7.74 | 214,200 | — | — |
| 2006-03-29 | $6.32 | $7.71 | 232,800 | — | — |
| 2006-03-28 | $6.57 | $8.02 | 84,000 | — | — |
| 2006-03-27 | $6.37 | $7.77 | 76,800 | — | — |
| 2006-03-24 | $6.43 | $7.85 | 42,000 | — | — |
| 2006-03-23 | $6.41 | $7.82 | 61,200 | — | — |
| 2006-03-22 | $6.47 | $7.89 | 108,000 | — | — |
| 2006-03-21 | $6.42 | $7.83 | 59,400 | — | — |
| 2006-03-20 | $6.69 | $8.16 | 99,600 | — | — |
| 2006-03-17 | $6.73 | $8.21 | 420,000 | — | — |
| 2006-03-16 | $6.63 | $8.09 | 60,000 | — | — |
| 2006-03-15 | $6.53 | $7.97 | 179,400 | — | — |
| 2006-03-14 | $6.55 | $7.99 | 133,200 | — | — |
| 2006-03-13 | $6.64 | $8.10 | 150,000 | — | — |
| 2006-03-10 | $6.70 | $8.17 | 24,000 | — | — |
| 2006-03-09 | $6.60 | $8.06 | 90,000 | — | — |
| 2006-03-08 | $6.82 | $8.32 | 30,600 | — | — |
| 2006-03-07 | $6.82 | $8.33 | 57,000 | — | — |
| 2006-03-06 | $6.70 | $8.17 | 100,200 | — | — |
| 2006-03-03 | $6.92 | $8.44 | 64,200 | — | — |
| 2006-03-02 | $6.95 | $8.48 | 51,000 | — | — |
| 2006-03-01 | $6.88 | $8.40 | 75,000 | — | — |
| 2006-02-28 | $6.68 | $8.15 | 43,200 | — | — |
| 2006-02-27 | $6.77 | $8.26 | 27,000 | — | — |
| 2006-02-24 | $6.83 | $8.33 | 28,200 | — | — |
| 2006-02-23 | $6.79 | $8.28 | 46,800 | — | — |
| 2006-02-22 | $6.74 | $8.22 | 42,000 | — | — |
| 2006-02-21 | $6.61 | $8.07 | 57,600 | — | — |
| 2006-02-17 | $6.80 | $8.30 | 36,600 | — | — |
| 2006-02-16 | $6.91 | $8.43 | 39,000 | — | — |
| 2006-02-15 | $6.90 | $8.41 | 57,600 | — | — |
| 2006-02-14 | $6.73 | $8.22 | 45,000 | — | — |
| 2006-02-13 | $6.57 | $8.01 | 102,600 | — | — |
| 2006-02-10 | $6.67 | $8.14 | 61,800 | — | — |
| 2006-02-09 | $6.65 | $8.11 | 91,800 | — | — |
| 2006-02-08 | $6.73 | $8.21 | 48,000 | — | — |
| 2006-02-07 | $6.69 | $8.17 | 61,800 | — | — |
| 2006-02-06 | $6.56 | $8.01 | 68,400 | — | — |
| 2006-02-03 | $6.70 | $8.17 | 43,200 | — | — |
| 2006-02-02 | $6.64 | $8.11 | 77,400 | — | — |
| 2006-02-01 | $6.99 | $8.53 | 123,600 | — | — |
| 2006-01-31 | $6.66 | $8.12 | 122,400 | — | — |
| 2006-01-30 | $6.69 | $8.16 | 72,000 | — | — |
| 2006-01-27 | $7.06 | $8.62 | 52,200 | — | — |
| 2006-01-26 | $7.01 | $8.55 | 91,200 | — | — |
| 2006-01-25 | $6.79 | $8.29 | 48,000 | — | — |
| 2006-01-24 | $6.78 | $8.28 | 42,600 | — | — |
| 2006-01-23 | $6.63 | $8.09 | 216,000 | — | — |
| 2006-01-20 | $6.66 | $8.12 | 118,200 | — | — |
| 2006-01-19 | $6.72 | $8.20 | 65,400 | — | — |
| 2006-01-18 | $6.72 | $8.20 | 48,000 | — | — |
| 2006-01-17 | $6.71 | $8.19 | 162,000 | — | — |
| 2006-01-13 | $6.59 | $8.04 | 90,600 | — | — |
| 2006-01-12 | $6.95 | $8.48 | 113,400 | — | — |
| 2006-01-11 | $6.61 | $8.06 | 180,000 | — | — |
| 2006-01-10 | $6.49 | $7.91 | 144,600 | — | — |
| 2006-01-09 | $6.45 | $7.87 | 91,800 | — | — |
| 2006-01-06 | $6.47 | $7.90 | 103,200 | — | — |
| 2006-01-05 | $6.37 | $7.77 | 34,200 | — | — |
| 2006-01-04 | $6.42 | $7.83 | 115,800 | — | — |
| 2006-01-03 | $6.38 | $7.79 | 236,400 | — | — |