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
- 1980-12-04 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 | $6.60 | $6.60 | 31,600 | — | — |
| 2006-12-28 | $6.60 | $6.60 | 16,700 | — | — |
| 2006-12-27 | $6.63 | $6.63 | 15,100 | — | — |
| 2006-12-26 | $6.63 | $6.63 | 7,600 | — | — |
| 2006-12-22 | $6.72 | $6.72 | 19,000 | — | — |
| 2006-12-21 | $6.76 | $6.76 | 25,800 | — | — |
| 2006-12-20 | $6.62 | $6.62 | 57,400 | — | — |
| 2006-12-19 | $6.81 | $6.81 | 7,800 | — | — |
| 2006-12-18 | $6.84 | $6.84 | 8,500 | — | — |
| 2006-12-15 | $6.81 | $6.81 | 12,800 | — | — |
| 2006-12-14 | $6.90 | $6.90 | 10,800 | — | — |
| 2006-12-13 | $6.91 | $6.91 | 18,200 | — | — |
| 2006-12-12 | $6.97 | $6.97 | 40,300 | — | — |
| 2006-12-11 | $6.87 | $6.87 | 46,500 | — | — |
| 2006-12-08 | $6.75 | $6.75 | 32,600 | — | — |
| 2006-12-07 | $6.72 | $6.72 | 34,600 | — | — |
| 2006-12-06 | $6.69 | $6.69 | 24,100 | — | — |
| 2006-12-05 | $6.71 | $6.71 | 32,100 | — | — |
| 2006-12-04 | $6.68 | $6.68 | 26,400 | — | — |
| 2006-12-01 | $6.60 | $6.60 | 20,000 | — | — |
| 2006-11-30 | $6.41 | $6.41 | 15,400 | — | — |
| 2006-11-29 | $6.56 | $6.56 | 33,000 | — | — |
| 2006-11-28 | $6.66 | $6.66 | 58,200 | — | — |
| 2006-11-27 | $6.70 | $6.70 | 50,900 | — | — |
| 2006-11-24 | $6.46 | $6.46 | 30,900 | — | — |
| 2006-11-22 | $6.65 | $6.65 | 26,500 | — | — |
| 2006-11-21 | $6.76 | $6.76 | 67,900 | — | — |
| 2006-11-20 | $6.60 | $6.60 | 43,800 | — | — |
| 2006-11-17 | $6.37 | $6.37 | 25,300 | — | — |
| 2006-11-16 | $6.47 | $6.47 | 35,800 | — | — |
| 2006-11-15 | $6.40 | $6.40 | 25,300 | — | — |
| 2006-11-14 | $6.56 | $6.56 | 29,300 | — | — |
| 2006-11-13 | $6.55 | $6.55 | 84,500 | — | — |
| 2006-11-10 | $6.31 | $6.31 | 27,000 | — | — |
| 2006-11-09 | $6.43 | $6.43 | 26,300 | — | — |
| 2006-11-08 | $6.42 | $6.42 | 27,000 | — | — |
| 2006-11-07 | $6.45 | $6.45 | 63,900 | — | — |
| 2006-11-06 | $6.34 | $6.34 | 51,800 | — | — |
| 2006-11-03 | $6.04 | $6.04 | 18,300 | — | — |
| 2006-11-02 | $6.17 | $6.17 | 21,600 | — | — |
| 2006-11-01 | $6.37 | $6.37 | 28,600 | — | — |
| 2006-10-31 | $6.37 | $6.37 | 51,100 | — | — |
| 2006-10-30 | $6.20 | $6.20 | 50,600 | — | — |
| 2006-10-27 | $6.09 | $6.09 | 7,100 | — | — |
| 2006-10-26 | $6.22 | $6.22 | 13,600 | — | — |
| 2006-10-25 | $6.21 | $6.21 | 22,600 | — | — |
| 2006-10-24 | $6.33 | $6.33 | 43,500 | — | — |
| 2006-10-23 | $6.22 | $6.22 | 68,600 | — | — |
| 2006-10-20 | $5.97 | $5.97 | 7,100 | — | — |
| 2006-10-19 | $6.11 | $6.11 | 22,200 | — | — |
| 2006-10-18 | $6.29 | $6.29 | 30,900 | — | — |
| 2006-10-17 | $6.26 | $6.26 | 63,300 | — | — |
| 2006-10-16 | $6.23 | $6.23 | 55,000 | — | — |
| 2006-10-13 | $6.14 | $6.14 | 19,800 | — | — |
| 2006-10-12 | $6.21 | $6.21 | 21,600 | — | — |
| 2006-10-11 | $6.05 | $6.05 | 47,600 | — | — |
| 2006-10-10 | $6.09 | $6.09 | 49,900 | — | — |
| 2006-10-09 | $5.79 | $5.79 | 22,000 | — | — |
| 2006-10-06 | $5.60 | $5.60 | 14,400 | — | — |
| 2006-10-05 | $5.72 | $5.72 | 5,700 | — | — |
| 2006-10-04 | $5.75 | $5.75 | 17,600 | — | — |
| 2006-10-03 | $5.80 | $5.80 | 55,800 | — | — |
| 2006-10-02 | $5.76 | $5.76 | 24,500 | — | — |
| 2006-09-29 | $5.81 | $5.81 | 22,600 | — | — |
| 2006-09-28 | $5.97 | $5.97 | 23,400 | — | — |
| 2006-09-27 | $6.04 | $6.04 | 37,900 | — | — |
| 2006-09-26 | $5.99 | $5.99 | 79,100 | — | — |
| 2006-09-25 | $5.90 | $5.90 | 15,300 | — | — |
| 2006-09-22 | $5.76 | $5.76 | 13,000 | — | — |
| 2006-09-21 | $5.87 | $5.87 | 2,100 | — | — |
| 2006-09-20 | $5.86 | $5.86 | 41,800 | — | — |
| 2006-09-19 | $5.63 | $5.63 | 85,700 | — | — |
| 2006-09-18 | $5.56 | $5.56 | 26,800 | — | — |
| 2006-09-15 | $5.30 | $5.30 | 24,000 | — | — |
| 2006-09-14 | $5.42 | $5.42 | 23,000 | — | — |
| 2006-09-13 | $5.65 | $5.65 | 34,700 | — | — |
| 2006-09-12 | $5.54 | $5.54 | 69,600 | — | — |
| 2006-09-11 | $5.45 | $5.45 | 23,400 | — | — |
| 2006-09-08 | $5.25 | $5.25 | 24,500 | — | — |
| 2006-09-07 | $5.47 | $5.47 | 25,700 | — | — |
| 2006-09-06 | $5.57 | $5.57 | 62,300 | — | — |
| 2006-09-05 | $5.42 | $5.42 | 28,600 | — | — |
| 2006-09-01 | $5.23 | $5.23 | 9,200 | — | — |
| 2006-08-31 | $5.32 | $5.32 | 16,000 | — | — |
| 2006-08-30 | $5.46 | $5.46 | 17,600 | — | — |
| 2006-08-29 | $5.43 | $5.43 | 76,800 | — | — |
| 2006-08-28 | $5.38 | $5.38 | 44,600 | — | — |
| 2006-08-25 | $5.15 | $5.15 | 17,400 | — | — |
| 2006-08-24 | $5.27 | $5.27 | 23,700 | — | — |
| 2006-08-23 | $5.38 | $5.38 | 3,700 | — | — |
| 2006-08-22 | $5.46 | $5.46 | 23,400 | — | — |
| 2006-08-21 | $5.44 | $5.44 | 112,700 | — | — |
| 2006-08-18 | $5.26 | $5.26 | 18,800 | — | — |
| 2006-08-17 | $5.28 | $5.28 | 2,200 | — | — |
| 2006-08-16 | $5.26 | $5.26 | 11,700 | — | — |
| 2006-08-15 | $5.28 | $5.28 | 65,900 | — | — |
| 2006-08-14 | $5.29 | $5.29 | 131,300 | — | — |
| 2006-08-11 | $5.07 | $5.07 | 19,500 | — | — |
| 2006-08-10 | $5.02 | $5.02 | 40,000 | — | — |
| 2006-08-09 | $5.19 | $5.19 | 21,500 | — | — |
| 2006-08-08 | $5.21 | $5.21 | 51,200 | — | — |
| 2006-08-07 | $5.21 | $5.21 | 39,300 | — | — |
| 2006-08-04 | $5.01 | $5.01 | 19,600 | — | — |
| 2006-08-03 | $4.91 | $4.91 | 96,700 | — | — |
| 2006-08-02 | $5.12 | $5.12 | 27,900 | — | — |
| 2006-08-01 | $5.22 | $5.22 | 52,500 | — | — |
| 2006-07-31 | $5.18 | $5.18 | 47,500 | — | — |
| 2006-07-28 | $5.07 | $5.07 | 6,700 | — | — |
| 2006-07-27 | $5.05 | $5.05 | 17,100 | — | — |
| 2006-07-26 | $5.11 | $5.11 | 18,000 | — | — |
| 2006-07-25 | $5.22 | $5.22 | 19,300 | — | — |
| 2006-07-24 | $5.18 | $5.18 | 92,200 | — | — |
| 2006-07-21 | $5.21 | $5.21 | 7,400 | — | — |
| 2006-07-20 | $5.25 | $5.25 | 15,600 | — | — |
| 2006-07-19 | $5.33 | $5.33 | 22,200 | — | — |
| 2006-07-18 | $5.24 | $5.24 | 42,100 | — | — |
| 2006-07-17 | $5.31 | $5.31 | 89,300 | — | — |
| 2006-07-14 | $5.14 | $5.14 | 43,400 | — | — |
| 2006-07-13 | $5.13 | $5.13 | 32,300 | — | — |
| 2006-07-12 | $5.29 | $5.29 | 18,000 | — | — |
| 2006-07-11 | $5.25 | $5.25 | 68,100 | — | — |
| 2006-07-10 | $5.18 | $5.18 | 146,100 | — | — |
| 2006-07-07 | $5.22 | $5.22 | 27,400 | — | — |
| 2006-07-06 | $5.30 | $5.30 | 105,800 | — | — |
| 2006-07-05 | $5.13 | $5.13 | 153,600 | — | — |
| 2006-07-03 | $4.88 | $4.88 | 94,600 | — | — |
| 2006-06-30 | $5.01 | $5.01 | 2,000,200 | — | — |
| 2006-06-29 | $4.83 | $4.83 | 164,600 | — | — |
| 2006-06-28 | $4.88 | $4.88 | 110,300 | — | — |
| 2006-06-27 | $4.73 | $4.73 | 73,000 | — | — |
| 2006-06-26 | $4.89 | $4.89 | 154,600 | — | — |
| 2006-06-23 | $4.57 | $4.57 | 61,400 | — | — |
| 2006-06-22 | $4.60 | $4.60 | 119,500 | — | — |
| 2006-06-21 | $4.85 | $4.85 | 123,700 | — | — |
| 2006-06-20 | $4.70 | $4.70 | 179,200 | — | — |
| 2006-06-19 | $5.08 | $5.08 | 172,000 | — | — |
| 2006-06-16 | $5.07 | $5.07 | 402,200 | — | — |
| 2006-06-15 | $5.23 | $5.23 | 31,300 | — | — |
| 2006-06-14 | $5.10 | $5.10 | 19,900 | — | — |
| 2006-06-13 | $5.10 | $5.10 | 84,100 | — | — |
| 2006-06-12 | $5.22 | $5.22 | 98,100 | — | — |
| 2006-06-09 | $5.05 | $5.05 | 25,400 | — | — |
| 2006-06-08 | $5.17 | $5.17 | 57,500 | — | — |
| 2006-06-07 | $5.02 | $5.02 | 38,300 | — | — |
| 2006-06-06 | $5.08 | $5.08 | 59,600 | — | — |
| 2006-06-05 | $5.08 | $5.08 | 99,300 | — | — |
| 2006-06-02 | $5.24 | $5.24 | 57,300 | — | — |
| 2006-06-01 | $5.27 | $5.27 | 69,400 | — | — |
| 2006-05-31 | $5.28 | $5.28 | 70,400 | — | — |
| 2006-05-30 | $5.12 | $5.12 | 74,800 | — | — |
| 2006-05-26 | $5.24 | $5.24 | 31,600 | — | — |
| 2006-05-25 | $5.21 | $5.21 | 49,800 | — | — |
| 2006-05-24 | $5.11 | $5.11 | 46,100 | — | — |
| 2006-05-23 | $5.08 | $5.08 | 62,700 | — | — |
| 2006-05-22 | $5.18 | $5.18 | 53,600 | — | — |
| 2006-05-19 | $5.10 | $5.10 | 46,600 | — | — |
| 2006-05-18 | $5.05 | $5.05 | 21,300 | — | — |
| 2006-05-17 | $5.16 | $5.16 | 49,400 | — | — |
| 2006-05-16 | $5.06 | $5.06 | 31,600 | — | — |
| 2006-05-15 | $5.01 | $5.01 | 71,600 | — | — |
| 2006-05-12 | $4.91 | $4.91 | 74,600 | — | — |
| 2006-05-11 | $4.96 | $4.96 | 82,700 | — | — |
| 2006-05-10 | $5.21 | $5.21 | 39,900 | — | — |
| 2006-05-09 | $5.32 | $5.32 | 29,600 | — | — |
| 2006-05-08 | $5.30 | $5.30 | 33,900 | — | — |
| 2006-05-05 | $5.27 | $5.27 | 25,600 | — | — |
| 2006-05-04 | $5.15 | $5.15 | 19,400 | — | — |
| 2006-05-03 | $5.10 | $5.10 | 32,200 | — | — |
| 2006-05-02 | $5.18 | $5.18 | 37,600 | — | — |
| 2006-05-01 | $5.18 | $5.18 | 54,500 | — | — |
| 2006-04-28 | $5.30 | $5.30 | 43,600 | — | — |
| 2006-04-27 | $5.37 | $5.37 | 41,900 | — | — |
| 2006-04-26 | $5.45 | $5.45 | 38,000 | — | — |
| 2006-04-25 | $5.50 | $5.50 | 38,800 | — | — |
| 2006-04-24 | $5.48 | $5.48 | 82,600 | — | — |
| 2006-04-21 | $5.40 | $5.40 | 77,700 | — | — |
| 2006-04-20 | $5.49 | $5.49 | 16,700 | — | — |
| 2006-04-19 | $5.54 | $5.54 | 45,600 | — | — |
| 2006-04-18 | $5.40 | $5.40 | 62,400 | — | — |
| 2006-04-17 | $5.43 | $5.43 | 96,900 | — | — |
| 2006-04-13 | $5.02 | $5.02 | 16,700 | — | — |
| 2006-04-12 | $5.09 | $5.09 | 89,600 | — | — |
| 2006-04-11 | $4.97 | $4.97 | 56,700 | — | — |
| 2006-04-10 | $5.12 | $5.12 | 75,700 | — | — |
| 2006-04-07 | $5.12 | $5.12 | 52,500 | — | — |
| 2006-04-06 | $5.37 | $5.37 | 29,700 | — | — |
| 2006-04-05 | $5.49 | $5.49 | 46,200 | — | — |
| 2006-04-04 | $5.38 | $5.38 | 99,700 | — | — |
| 2006-04-03 | $5.33 | $5.33 | 88,100 | — | — |
| 2006-03-31 | $5.16 | $5.16 | 35,400 | — | — |
| 2006-03-30 | $5.15 | $5.15 | 17,400 | — | — |
| 2006-03-29 | $5.19 | $5.19 | 29,000 | — | — |
| 2006-03-28 | $4.95 | $4.95 | 51,200 | — | — |
| 2006-03-27 | $5.15 | $5.15 | 126,300 | — | — |
| 2006-03-24 | $5.11 | $5.11 | 27,800 | — | — |
| 2006-03-23 | $5.07 | $5.07 | 36,400 | — | — |
| 2006-03-22 | $5.12 | $5.12 | 36,200 | — | — |
| 2006-03-21 | $5.07 | $5.07 | 116,000 | — | — |
| 2006-03-20 | $5.16 | $5.16 | 137,300 | — | — |
| 2006-03-17 | $5.14 | $5.14 | 246,900 | — | — |
| 2006-03-16 | $5.15 | $5.15 | 46,400 | — | — |
| 2006-03-15 | $5.23 | $5.23 | 29,900 | — | — |
| 2006-03-14 | $5.35 | $5.35 | 109,400 | — | — |
| 2006-03-13 | $5.18 | $5.18 | 83,200 | — | — |
| 2006-03-10 | $4.88 | $4.88 | 16,100 | — | — |
| 2006-03-09 | $4.78 | $4.78 | 42,800 | — | — |
| 2006-03-08 | $4.95 | $4.95 | 41,700 | — | — |
| 2006-03-07 | $4.97 | $4.97 | 40,800 | — | — |
| 2006-03-06 | $5.10 | $5.10 | 72,700 | — | — |
| 2006-03-03 | $5.12 | $5.12 | 39,200 | — | — |
| 2006-03-02 | $5.16 | $5.16 | 36,300 | — | — |
| 2006-03-01 | $5.32 | $5.32 | 19,300 | — | — |
| 2006-02-28 | $5.32 | $5.32 | 23,900 | — | — |
| 2006-02-27 | $5.60 | $5.60 | 57,900 | — | — |
| 2006-02-24 | $5.51 | $5.51 | 24,800 | — | — |
| 2006-02-23 | $5.46 | $5.46 | 30,500 | — | — |
| 2006-02-22 | $5.54 | $5.54 | 28,500 | — | — |
| 2006-02-21 | $5.51 | $5.51 | 86,400 | — | — |
| 2006-02-17 | $5.45 | $5.45 | 57,200 | — | — |
| 2006-02-16 | $5.50 | $5.50 | 56,300 | — | — |
| 2006-02-15 | $5.49 | $5.49 | 25,200 | — | — |
| 2006-02-14 | $5.43 | $5.43 | 30,400 | — | — |
| 2006-02-13 | $5.27 | $5.27 | 45,900 | — | — |
| 2006-02-10 | $5.23 | $5.23 | 23,200 | — | — |
| 2006-02-09 | $5.13 | $5.13 | 16,600 | — | — |
| 2006-02-08 | $5.19 | $5.19 | 23,400 | — | — |
| 2006-02-07 | $5.11 | $5.11 | 57,900 | — | — |
| 2006-02-06 | $5.17 | $5.17 | 27,000 | — | — |
| 2006-02-03 | $5.10 | $5.10 | 23,600 | — | — |
| 2006-02-02 | $5.17 | $5.17 | 49,100 | — | — |
| 2006-02-01 | $5.41 | $5.41 | 13,700 | — | — |
| 2006-01-31 | $5.34 | $5.34 | 22,800 | — | — |
| 2006-01-30 | $5.48 | $5.48 | 41,300 | — | — |
| 2006-01-27 | $5.52 | $5.52 | 34,400 | — | — |
| 2006-01-26 | $5.46 | $5.46 | 81,000 | — | — |
| 2006-01-25 | $5.20 | $5.20 | 29,200 | — | — |
| 2006-01-24 | $5.26 | $5.26 | 35,300 | — | — |
| 2006-01-23 | $5.25 | $5.25 | 65,400 | — | — |
| 2006-01-20 | $4.91 | $4.91 | 57,700 | — | — |
| 2006-01-19 | $5.25 | $5.25 | 32,100 | — | — |
| 2006-01-18 | $5.24 | $5.24 | 25,100 | — | — |
| 2006-01-17 | $5.21 | $5.21 | 32,500 | — | — |
| 2006-01-13 | $5.29 | $5.29 | 13,300 | — | — |
| 2006-01-12 | $5.29 | $5.29 | 35,400 | — | — |
| 2006-01-11 | $5.48 | $5.48 | 57,700 | — | — |
| 2006-01-10 | $5.48 | $5.48 | 22,600 | — | — |
| 2006-01-09 | $5.45 | $5.45 | 30,300 | — | — |
| 2006-01-06 | $5.45 | $5.45 | 20,900 | — | — |
| 2006-01-05 | $5.33 | $5.33 | 25,300 | — | — |
| 2006-01-04 | $5.36 | $5.36 | 37,200 | — | — |
| 2006-01-03 | $5.48 | $5.48 | 34,400 | — | — |