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
- 1998-05-27 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 | $7.04 | $7.04 | 96,693 | — | — |
| 2006-12-28 | $6.89 | $6.89 | 6,914 | — | — |
| 2006-12-27 | $6.80 | $6.80 | 112,324 | — | — |
| 2006-12-26 | $6.69 | $6.69 | 20,240 | — | — |
| 2006-12-22 | $6.79 | $6.79 | 1,904 | — | — |
| 2006-12-21 | $6.79 | $6.79 | 43,186 | — | — |
| 2006-12-20 | $6.89 | $6.89 | 51,002 | — | — |
| 2006-12-19 | $6.89 | $6.89 | 37,174 | — | — |
| 2006-12-18 | $6.96 | $6.96 | 23,747 | — | — |
| 2006-12-15 | $7.02 | $7.02 | 4,208 | — | — |
| 2006-12-14 | $7.04 | $7.04 | 3,206 | — | — |
| 2006-12-13 | $6.99 | $6.99 | 20,140 | — | — |
| 2006-12-12 | $6.99 | $6.99 | 7,816 | — | — |
| 2006-12-11 | $6.99 | $6.99 | 112,625 | — | — |
| 2006-12-08 | $7.07 | $7.07 | 10,721 | — | — |
| 2006-12-07 | $7.09 | $7.09 | 11,723 | — | — |
| 2006-12-06 | $7.19 | $7.19 | 12,926 | — | — |
| 2006-12-05 | $7.12 | $7.12 | 29,559 | — | — |
| 2006-12-04 | $7.12 | $7.12 | 11,723 | — | — |
| 2006-12-01 | $7.14 | $7.14 | 8,517 | — | — |
| 2006-11-30 | $7.19 | $7.19 | 1,603 | — | — |
| 2006-11-29 | $7.19 | $7.19 | 16,834 | — | — |
| 2006-11-28 | $7.19 | $7.19 | 4,208 | — | — |
| 2006-11-27 | $7.19 | $7.19 | 701 | — | — |
| 2006-11-24 | $7.19 | $7.19 | 84,368 | — | — |
| 2006-11-22 | $7.19 | $7.19 | 28,256 | — | — |
| 2006-11-21 | $7.24 | $7.24 | 24,649 | — | — |
| 2006-11-20 | $7.29 | $7.29 | 37,775 | — | — |
| 2006-11-17 | $7.29 | $7.29 | 2,305 | — | — |
| 2006-11-16 | $7.29 | $7.29 | 6,212 | — | — |
| 2006-11-15 | $7.26 | $7.26 | 4,810 | — | — |
| 2006-11-14 | $7.29 | $7.29 | 0 | — | — |
| 2006-11-13 | $7.29 | $7.29 | 14,930 | — | — |
| 2006-11-10 | $7.29 | $7.29 | 7,114 | — | — |
| 2006-11-09 | $7.29 | $7.29 | 14,830 | — | — |
| 2006-11-08 | $7.49 | $7.49 | 111,523 | — | — |
| 2006-11-07 | $7.49 | $7.49 | 401 | — | — |
| 2006-11-06 | $7.49 | $7.49 | 2,605 | — | — |
| 2006-11-03 | $7.47 | $7.47 | 3,307 | — | — |
| 2006-11-02 | $7.47 | $7.47 | 24,148 | — | — |
| 2006-11-01 | $7.49 | $7.49 | 11,022 | — | — |
| 2006-10-31 | $7.45 | $7.45 | 76,352 | — | — |
| 2006-10-30 | $7.25 | $7.25 | 11,824 | — | — |
| 2006-10-27 | $7.29 | $7.29 | 22,345 | — | — |
| 2006-10-26 | $7.19 | $7.19 | 21,343 | — | — |
| 2006-10-25 | $7.19 | $7.19 | 82,966 | — | — |
| 2006-10-24 | $7.19 | $7.19 | 13,327 | — | — |
| 2006-10-23 | $7.14 | $7.14 | 2,605 | — | — |
| 2006-10-20 | $7.09 | $7.09 | 10,020 | — | — |
| 2006-10-19 | $7.19 | $7.19 | 21,543 | — | — |
| 2006-10-18 | $7.19 | $7.19 | 8,417 | — | — |
| 2006-10-17 | $7.24 | $7.24 | 5,010 | — | — |
| 2006-10-16 | $7.24 | $7.24 | 6,112 | — | — |
| 2006-10-13 | $7.19 | $7.19 | 4,309 | — | — |
| 2006-10-12 | $7.29 | $7.29 | 2,405 | — | — |
| 2006-10-11 | $7.34 | $7.34 | 11,022 | — | — |
| 2006-10-10 | $7.34 | $7.34 | 38,377 | — | — |
| 2006-10-09 | $7.39 | $7.39 | 4,309 | — | — |
| 2006-10-06 | $7.34 | $7.34 | 11,924 | — | — |
| 2006-10-05 | $7.09 | $7.09 | 14,629 | — | — |
| 2006-10-04 | $7.09 | $7.09 | 32,765 | — | — |
| 2006-10-03 | $7.37 | $7.37 | 9,218 | — | — |
| 2006-10-02 | $7.43 | $7.43 | 44,288 | — | — |
| 2006-09-29 | $7.33 | $7.33 | 12,625 | — | — |
| 2006-09-28 | $7.33 | $7.33 | 73,046 | — | — |
| 2006-09-27 | $7.19 | $7.19 | 142,685 | — | — |
| 2006-09-26 | $6.76 | $6.76 | 167,033 | — | — |
| 2006-09-25 | $6.74 | $6.74 | 167,234 | — | — |
| 2006-09-22 | $6.74 | $6.74 | 200 | — | — |
| 2006-09-21 | $6.79 | $6.79 | 2,004 | — | — |
| 2006-09-20 | $6.77 | $6.77 | 4,409 | — | — |
| 2006-09-19 | $6.74 | $6.74 | 4,008 | — | — |
| 2006-09-18 | $6.79 | $6.79 | 2,204 | — | — |
| 2006-09-15 | $6.89 | $6.89 | 26,653 | — | — |
| 2006-09-14 | $7.02 | $7.02 | 8,016 | — | — |
| 2006-09-13 | $6.99 | $6.99 | 2,004 | — | — |
| 2006-09-12 | $6.99 | $6.99 | 1,804 | — | — |
| 2006-09-11 | $6.89 | $6.89 | 3,206 | — | — |
| 2006-09-08 | $6.79 | $6.79 | 10,922 | — | — |
| 2006-09-07 | $6.99 | $6.99 | 1,303 | — | — |
| 2006-09-06 | $6.99 | $6.99 | 4,208 | — | — |
| 2006-09-05 | $6.94 | $6.94 | 6,713 | — | — |
| 2006-09-01 | $6.98 | $6.98 | 6,814 | — | — |
| 2006-08-31 | $6.99 | $6.99 | 10,922 | — | — |
| 2006-08-30 | $6.98 | $6.98 | 1,503 | — | — |
| 2006-08-29 | $6.79 | $6.79 | 82,164 | — | — |
| 2006-08-28 | $6.74 | $6.74 | 5,010 | — | — |
| 2006-08-25 | $6.74 | $6.74 | 7,315 | — | — |
| 2006-08-24 | $6.74 | $6.74 | 200 | — | — |
| 2006-08-23 | $6.74 | $6.74 | 2,204 | — | — |
| 2006-08-22 | $6.79 | $6.79 | 0 | — | — |
| 2006-08-21 | $6.79 | $6.79 | 902 | — | — |
| 2006-08-18 | $6.59 | $6.59 | 2,705 | — | — |
| 2006-08-17 | $6.79 | $6.79 | 2,906 | — | — |
| 2006-08-16 | $6.54 | $6.54 | 77,354 | — | — |
| 2006-08-15 | $6.79 | $6.79 | 2,204 | — | — |
| 2006-08-14 | $6.79 | $6.79 | 1,102 | — | — |
| 2006-08-11 | $6.69 | $6.69 | 501 | — | — |
| 2006-08-10 | $6.69 | $6.69 | 1,804 | — | — |
| 2006-08-09 | $6.69 | $6.69 | 0 | — | — |
| 2006-08-08 | $6.69 | $6.69 | 12,826 | — | — |
| 2006-08-07 | $6.69 | $6.69 | 6,212 | — | — |
| 2006-08-04 | $6.59 | $6.59 | 601 | — | — |
| 2006-08-03 | $6.59 | $6.59 | 1,703 | — | — |
| 2006-08-02 | $6.69 | $6.69 | 1,303 | — | — |
| 2006-08-01 | $6.69 | $6.69 | 6,613 | — | — |
| 2006-07-31 | $6.59 | $6.59 | 5,912 | — | — |
| 2006-07-28 | $6.59 | $6.59 | 1,102 | — | — |
| 2006-07-27 | $6.59 | $6.59 | 200 | — | — |
| 2006-07-26 | $6.59 | $6.59 | 12,625 | — | — |
| 2006-07-25 | $6.69 | $6.69 | 20,942 | — | — |
| 2006-07-24 | $6.71 | $6.71 | 1,002 | — | — |
| 2006-07-21 | $6.69 | $6.69 | 5,711 | — | — |
| 2006-07-20 | $6.69 | $6.69 | 14,228 | — | — |
| 2006-07-19 | $6.49 | $6.49 | 20,942 | — | — |
| 2006-07-18 | $6.48 | $6.48 | 16,533 | — | — |
| 2006-07-17 | $6.49 | $6.49 | 22,645 | — | — |
| 2006-07-14 | $6.39 | $6.39 | 3,106 | — | — |
| 2006-07-13 | $6.49 | $6.49 | 10,621 | — | — |
| 2006-07-12 | $6.49 | $6.49 | 1,503 | — | — |
| 2006-07-11 | $6.49 | $6.49 | 74,348 | — | — |
| 2006-07-10 | $6.43 | $6.43 | 501 | — | — |
| 2006-07-07 | $6.44 | $6.44 | 1,303 | — | — |
| 2006-07-06 | $6.44 | $6.44 | 2,204 | — | — |
| 2006-07-05 | $6.44 | $6.44 | 1,503 | — | — |
| 2006-07-03 | $6.42 | $6.42 | 501 | — | — |
| 2006-06-30 | $6.44 | $6.44 | 12,725 | — | — |
| 2006-06-29 | $6.39 | $6.39 | 1,804 | — | — |
| 2006-06-28 | $6.29 | $6.29 | 276,652 | — | — |
| 2006-06-27 | $6.29 | $6.29 | 30,862 | — | — |
| 2006-06-26 | $6.44 | $6.44 | 401 | — | — |
| 2006-06-23 | $6.41 | $6.41 | 1,202 | — | — |
| 2006-06-22 | $6.39 | $6.39 | 601 | — | — |
| 2006-06-21 | $6.39 | $6.39 | 6,814 | — | — |
| 2006-06-20 | $6.41 | $6.41 | 701 | — | — |
| 2006-06-19 | $6.42 | $6.42 | 601 | — | — |
| 2006-06-16 | $6.42 | $6.42 | 501 | — | — |
| 2006-06-15 | $6.42 | $6.42 | 11,723 | — | — |
| 2006-06-14 | $6.39 | $6.39 | 64,228 | — | — |
| 2006-06-13 | $6.44 | $6.44 | 113,026 | — | — |
| 2006-06-12 | $6.49 | $6.49 | 3,307 | — | — |
| 2006-06-09 | $6.49 | $6.49 | 104,909 | — | — |
| 2006-06-08 | $6.49 | $6.49 | 24,749 | — | — |
| 2006-06-07 | $6.49 | $6.49 | 1,603 | — | — |
| 2006-06-06 | $6.54 | $6.54 | 141,382 | — | — |
| 2006-06-05 | $6.67 | $6.67 | 401 | — | — |
| 2006-06-02 | $6.71 | $6.71 | 29,158 | — | — |
| 2006-06-01 | $6.71 | $6.71 | 163,827 | — | — |
| 2006-05-31 | $6.74 | $6.74 | 74,248 | — | — |
| 2006-05-30 | $6.74 | $6.74 | 142,384 | — | — |
| 2006-05-26 | $6.54 | $6.54 | 155,110 | — | — |
| 2006-05-25 | $6.29 | $6.29 | 71,643 | — | — |
| 2006-05-24 | $6.64 | $6.64 | 301 | — | — |
| 2006-05-23 | $6.49 | $6.49 | 14,329 | — | — |
| 2006-05-22 | $6.49 | $6.49 | 4,509 | — | — |
| 2006-05-19 | $6.64 | $6.64 | 1,703 | — | — |
| 2006-05-18 | $6.59 | $6.59 | 24,148 | — | — |
| 2006-05-17 | $6.74 | $6.74 | 42,585 | — | — |
| 2006-05-16 | $6.79 | $6.79 | 37,475 | — | — |
| 2006-05-15 | $6.91 | $6.91 | 6,613 | — | — |
| 2006-05-12 | $6.89 | $6.89 | 28,457 | — | — |
| 2006-05-11 | $6.95 | $6.95 | 14,729 | — | — |
| 2006-05-10 | $6.99 | $6.99 | 3,206 | — | — |
| 2006-05-09 | $7.04 | $7.04 | 1,102 | — | — |
| 2006-05-08 | $7.04 | $7.04 | 11,122 | — | — |
| 2006-05-05 | $6.99 | $6.99 | 4,409 | — | — |
| 2006-05-04 | $6.99 | $6.99 | 0 | — | — |
| 2006-05-03 | $6.99 | $6.99 | 3,106 | — | — |
| 2006-05-02 | $6.99 | $6.99 | 10,521 | — | — |
| 2006-05-01 | $6.94 | $6.94 | 5,411 | — | — |
| 2006-04-28 | $6.94 | $6.94 | 2,405 | — | — |
| 2006-04-27 | $6.94 | $6.94 | 6,413 | — | — |
| 2006-04-26 | $6.97 | $6.97 | 1,303 | — | — |
| 2006-04-25 | $6.97 | $6.97 | 6,313 | — | — |
| 2006-04-24 | $6.94 | $6.94 | 5,210 | — | — |
| 2006-04-21 | $6.97 | $6.97 | 2,305 | — | — |
| 2006-04-20 | $6.97 | $6.97 | 1,904 | — | — |
| 2006-04-19 | $6.97 | $6.97 | 2,605 | — | — |
| 2006-04-18 | $6.97 | $6.97 | 1,403 | — | — |
| 2006-04-17 | $6.97 | $6.97 | 14,930 | — | — |
| 2006-04-13 | $6.97 | $6.97 | 6,212 | — | — |
| 2006-04-12 | $6.99 | $6.99 | 4,409 | — | — |
| 2006-04-11 | $6.99 | $6.99 | 5,912 | — | — |
| 2006-04-10 | $6.99 | $6.99 | 10,822 | — | — |
| 2006-04-07 | $6.99 | $6.99 | 13,026 | — | — |
| 2006-04-06 | $7.09 | $7.09 | 802 | — | — |
| 2006-04-05 | $7.09 | $7.09 | 6,613 | — | — |
| 2006-04-04 | $7.09 | $7.09 | 56,914 | — | — |
| 2006-04-03 | $7.18 | $7.18 | 12,124 | — | — |
| 2006-03-31 | $7.14 | $7.14 | 6,814 | — | — |
| 2006-03-30 | $7.15 | $7.15 | 7,214 | — | — |
| 2006-03-29 | $7.18 | $7.18 | 15,832 | — | — |
| 2006-03-28 | $7.19 | $7.19 | 8,116 | — | — |
| 2006-03-27 | $7.19 | $7.19 | 7,916 | — | — |
| 2006-03-24 | $7.19 | $7.19 | 0 | — | — |
| 2006-03-23 | $7.19 | $7.19 | 3,808 | — | — |
| 2006-03-22 | $7.14 | $7.14 | 15,731 | — | — |
| 2006-03-21 | $7.04 | $7.04 | 2,806 | — | — |
| 2006-03-20 | $7.09 | $7.09 | 1,804 | — | — |
| 2006-03-17 | $7.09 | $7.09 | 8,216 | — | — |
| 2006-03-16 | $7.14 | $7.14 | 6,212 | — | — |
| 2006-03-15 | $7.14 | $7.14 | 31,864 | — | — |
| 2006-03-14 | $6.99 | $6.99 | 5,010 | — | — |
| 2006-03-13 | $7.19 | $7.19 | 9,218 | — | — |
| 2006-03-10 | $7.29 | $7.29 | 1,603 | — | — |
| 2006-03-09 | $7.41 | $7.41 | 64,729 | — | — |
| 2006-03-08 | $7.14 | $7.14 | 18,136 | — | — |
| 2006-03-07 | $7.19 | $7.19 | 3,908 | — | — |
| 2006-03-06 | $7.19 | $7.19 | 21,042 | — | — |
| 2006-03-03 | $7.16 | $7.16 | 54,308 | — | — |
| 2006-03-02 | $7.21 | $7.21 | 266,833 | — | — |
| 2006-03-01 | $7.33 | $7.33 | 192,384 | — | — |
| 2006-02-28 | $7.13 | $7.13 | 29,759 | — | — |
| 2006-02-27 | $7.14 | $7.14 | 15,832 | — | — |
| 2006-02-24 | $6.99 | $6.99 | 501 | — | — |
| 2006-02-23 | $7.04 | $7.04 | 175,350 | — | — |
| 2006-02-22 | $7.04 | $7.04 | 18,437 | — | — |
| 2006-02-21 | $7.09 | $7.09 | 26,252 | — | — |
| 2006-02-17 | $6.99 | $6.99 | 25,250 | — | — |
| 2006-02-16 | $7.09 | $7.09 | 18,737 | — | — |
| 2006-02-15 | $7.04 | $7.04 | 37,976 | — | — |
| 2006-02-14 | $7.04 | $7.04 | 166,532 | — | — |
| 2006-02-13 | $6.89 | $6.89 | 73,547 | — | — |
| 2006-02-10 | $7.14 | $7.14 | 18,737 | — | — |
| 2006-02-09 | $7.04 | $7.04 | 9,820 | — | — |
| 2006-02-08 | $6.99 | $6.99 | 12,725 | — | — |
| 2006-02-07 | $6.93 | $6.93 | 52,104 | — | — |
| 2006-02-06 | $7.09 | $7.09 | 58,016 | — | — |
| 2006-02-03 | $7.24 | $7.24 | 98,296 | — | — |
| 2006-02-02 | $7.29 | $7.29 | 153,406 | — | — |
| 2006-02-01 | $7.44 | $7.44 | 40,381 | — | — |
| 2006-01-31 | $7.49 | $7.49 | 128,857 | — | — |
| 2006-01-30 | $7.73 | $7.73 | 9,319 | — | — |
| 2006-01-27 | $7.68 | $7.68 | 10,421 | — | — |
| 2006-01-26 | $7.68 | $7.68 | 14,028 | — | — |
| 2006-01-25 | $7.68 | $7.68 | 10,421 | — | — |
| 2006-01-24 | $7.72 | $7.72 | 172,845 | — | — |
| 2006-01-23 | $7.98 | $7.98 | 2,004 | — | — |
| 2006-01-20 | $8.03 | $8.03 | 26,954 | — | — |
| 2006-01-19 | $8.08 | $8.08 | 4,208 | — | — |
| 2006-01-18 | $8.08 | $8.08 | 65,531 | — | — |
| 2006-01-17 | $8.08 | $8.08 | 15,431 | — | — |
| 2006-01-13 | $8.18 | $8.18 | 6,012 | — | — |
| 2006-01-12 | $8.18 | $8.18 | 14,028 | — | — |
| 2006-01-11 | $8.33 | $8.33 | 1,202 | — | — |
| 2006-01-10 | $8.33 | $8.33 | 10,321 | — | — |
| 2006-01-09 | $8.33 | $8.33 | 21,844 | — | — |
| 2006-01-06 | $8.43 | $8.43 | 15,531 | — | — |
| 2006-01-05 | $8.38 | $8.38 | 37,375 | — | — |
| 2006-01-04 | $8.43 | $8.43 | 5,411 | — | — |
| 2006-01-03 | $8.43 | $8.43 | 323,947 | — | — |