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
- 1973-02-21 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 | $6.84 | $12.01 | 146,000 | — | — |
| 2006-12-28 | $6.82 | $11.97 | 40,000 | — | — |
| 2006-12-27 | $6.82 | $11.97 | 117,000 | — | — |
| 2006-12-26 | $6.68 | $11.72 | 95,000 | — | — |
| 2006-12-22 | $6.65 | $11.67 | 52,000 | — | — |
| 2006-12-21 | $6.67 | $11.70 | 137,000 | — | — |
| 2006-12-20 | $6.66 | $11.68 | 100,000 | — | — |
| 2006-12-19 | $6.57 | $11.53 | 132,000 | — | — |
| 2006-12-18 | $6.54 | $11.47 | 100,000 | — | — |
| 2006-12-15 | $6.65 | $11.67 | 256,000 | — | — |
| 2006-12-14 | $6.82 | $11.97 | 131,000 | — | — |
| 2006-12-13 | $6.70 | $11.76 | 197,000 | — | — |
| 2006-12-12 | $6.61 | $11.60 | 125,000 | — | — |
| 2006-12-11 | $6.57 | $11.53 | 132,000 | — | — |
| 2006-12-08 | $6.65 | $11.67 | 128,000 | — | — |
| 2006-12-07 | $6.61 | $11.60 | 191,000 | — | — |
| 2006-12-06 | $6.56 | $11.52 | 186,000 | — | — |
| 2006-12-05 | $6.42 | $11.27 | 464,000 | — | — |
| 2006-12-04 | $6.35 | $11.14 | 200,000 | — | — |
| 2006-12-01 | $6.18 | $10.84 | 195,000 | — | — |
| 2006-11-30 | $6.31 | $11.08 | 137,000 | — | — |
| 2006-11-29 | $6.37 | $11.17 | 148,000 | — | — |
| 2006-11-28 | $6.39 | $11.22 | 109,000 | — | — |
| 2006-11-27 | $6.37 | $11.18 | 159,000 | — | — |
| 2006-11-24 | $6.43 | $11.29 | 19,000 | — | — |
| 2006-11-22 | $6.41 | $11.24 | 31,000 | — | — |
| 2006-11-21 | $6.41 | $11.24 | 81,000 | — | — |
| 2006-11-20 | $6.47 | $11.34 | 203,000 | — | — |
| 2006-11-17 | $6.47 | $11.35 | 98,000 | — | — |
| 2006-11-16 | $6.52 | $11.44 | 62,000 | — | — |
| 2006-11-15 | $6.42 | $11.27 | 100,000 | — | — |
| 2006-11-14 | $6.45 | $11.32 | 136,000 | — | — |
| 2006-11-13 | $6.23 | $10.93 | 64,000 | — | — |
| 2006-11-10 | $6.05 | $10.62 | 109,000 | — | — |
| 2006-11-09 | $6.15 | $10.79 | 57,000 | — | — |
| 2006-11-08 | $6.25 | $10.97 | 138,000 | — | — |
| 2006-11-07 | $6.07 | $10.61 | 201,000 | — | — |
| 2006-11-06 | $5.97 | $10.44 | 208,000 | — | — |
| 2006-11-03 | $5.98 | $10.45 | 223,000 | — | — |
| 2006-11-02 | $6.03 | $10.54 | 218,000 | — | — |
| 2006-11-01 | $6.05 | $10.56 | 157,000 | — | — |
| 2006-10-31 | $6.30 | $11.00 | 158,000 | — | — |
| 2006-10-30 | $6.41 | $11.20 | 258,000 | — | — |
| 2006-10-27 | $6.46 | $11.28 | 212,000 | — | — |
| 2006-10-26 | $6.60 | $11.54 | 393,000 | — | — |
| 2006-10-25 | $6.73 | $11.77 | 300,000 | — | — |
| 2006-10-24 | $6.70 | $11.71 | 89,000 | — | — |
| 2006-10-23 | $6.66 | $11.64 | 144,000 | — | — |
| 2006-10-20 | $6.61 | $11.56 | 90,000 | — | — |
| 2006-10-19 | $6.63 | $11.58 | 165,000 | — | — |
| 2006-10-18 | $6.53 | $11.41 | 349,000 | — | — |
| 2006-10-17 | $6.50 | $11.35 | 153,000 | — | — |
| 2006-10-16 | $6.49 | $11.34 | 89,000 | — | — |
| 2006-10-13 | $6.43 | $11.23 | 144,000 | — | — |
| 2006-10-12 | $6.45 | $11.27 | 147,000 | — | — |
| 2006-10-11 | $6.18 | $10.79 | 126,000 | — | — |
| 2006-10-10 | $6.27 | $10.95 | 132,000 | — | — |
| 2006-10-09 | $6.32 | $11.04 | 204,000 | — | — |
| 2006-10-06 | $6.27 | $10.96 | 81,000 | — | — |
| 2006-10-05 | $6.34 | $11.07 | 161,000 | — | — |
| 2006-10-04 | $6.21 | $10.85 | 183,000 | — | — |
| 2006-10-03 | $6.11 | $10.67 | 193,000 | — | — |
| 2006-10-02 | $6.06 | $10.59 | 77,000 | — | — |
| 2006-09-29 | $6.20 | $10.83 | 119,000 | — | — |
| 2006-09-28 | $6.23 | $10.89 | 191,000 | — | — |
| 2006-09-27 | $6.25 | $10.92 | 414,000 | — | — |
| 2006-09-26 | $6.11 | $10.68 | 155,000 | — | — |
| 2006-09-25 | $6.08 | $10.62 | 120,000 | — | — |
| 2006-09-22 | $5.90 | $10.30 | 278,000 | — | — |
| 2006-09-21 | $6.09 | $10.64 | 229,000 | — | — |
| 2006-09-20 | $6.19 | $10.82 | 122,000 | — | — |
| 2006-09-19 | $6.15 | $10.75 | 202,000 | — | — |
| 2006-09-18 | $6.16 | $10.76 | 149,000 | — | — |
| 2006-09-15 | $6.15 | $10.74 | 328,000 | — | — |
| 2006-09-14 | $6.10 | $10.65 | 94,000 | — | — |
| 2006-09-13 | $6.01 | $10.50 | 393,000 | — | — |
| 2006-09-12 | $6.00 | $10.48 | 130,000 | — | — |
| 2006-09-11 | $5.99 | $10.46 | 175,000 | — | — |
| 2006-09-08 | $5.96 | $10.41 | 77,000 | — | — |
| 2006-09-07 | $5.97 | $10.43 | 87,000 | — | — |
| 2006-09-06 | $5.98 | $10.45 | 266,000 | — | — |
| 2006-09-05 | $5.99 | $10.46 | 279,000 | — | — |
| 2006-09-01 | $5.84 | $10.20 | 180,000 | — | — |
| 2006-08-31 | $5.86 | $10.24 | 188,000 | — | — |
| 2006-08-30 | $5.95 | $10.39 | 91,000 | — | — |
| 2006-08-29 | $5.90 | $10.31 | 931,000 | — | — |
| 2006-08-28 | $5.84 | $10.20 | 208,000 | — | — |
| 2006-08-25 | $5.68 | $9.93 | 71,000 | — | — |
| 2006-08-24 | $5.63 | $9.84 | 122,000 | — | — |
| 2006-08-23 | $5.62 | $9.81 | 126,000 | — | — |
| 2006-08-22 | $5.61 | $9.80 | 109,000 | — | — |
| 2006-08-21 | $5.64 | $9.85 | 159,000 | — | — |
| 2006-08-18 | $5.77 | $10.08 | 102,000 | — | — |
| 2006-08-17 | $5.76 | $10.07 | 238,000 | — | — |
| 2006-08-16 | $5.76 | $10.07 | 123,000 | — | — |
| 2006-08-15 | $5.82 | $10.16 | 115,000 | — | — |
| 2006-08-14 | $5.71 | $9.98 | 190,000 | — | — |
| 2006-08-11 | $5.72 | $9.99 | 125,000 | — | — |
| 2006-08-10 | $5.74 | $10.03 | 158,000 | — | — |
| 2006-08-09 | $5.70 | $9.96 | 212,000 | — | — |
| 2006-08-08 | $5.68 | $9.88 | 274,000 | — | — |
| 2006-08-07 | $5.84 | $10.16 | 310,000 | — | — |
| 2006-08-04 | $5.85 | $10.18 | 182,000 | — | — |
| 2006-08-03 | $5.86 | $10.19 | 180,000 | — | — |
| 2006-08-02 | $5.91 | $10.28 | 253,000 | — | — |
| 2006-08-01 | $5.97 | $10.39 | 890,000 | — | — |
| 2006-07-31 | $6.13 | $10.67 | 355,000 | — | — |
| 2006-07-28 | $6.13 | $10.67 | 299,000 | — | — |
| 2006-07-27 | $6.14 | $10.68 | 356,000 | — | — |
| 2006-07-26 | $5.93 | $10.32 | 284,000 | — | — |
| 2006-07-25 | $5.94 | $10.33 | 272,000 | — | — |
| 2006-07-24 | $5.80 | $10.08 | 477,000 | — | — |
| 2006-07-21 | $5.39 | $9.37 | 77,000 | — | — |
| 2006-07-20 | $5.44 | $9.46 | 96,000 | — | — |
| 2006-07-19 | $5.48 | $9.53 | 247,000 | — | — |
| 2006-07-18 | $5.35 | $9.31 | 167,000 | — | — |
| 2006-07-17 | $5.30 | $9.21 | 129,000 | — | — |
| 2006-07-14 | $5.29 | $9.20 | 254,000 | — | — |
| 2006-07-13 | $5.37 | $9.34 | 121,000 | — | — |
| 2006-07-12 | $5.46 | $9.50 | 157,000 | — | — |
| 2006-07-11 | $5.48 | $9.53 | 200,000 | — | — |
| 2006-07-10 | $5.33 | $9.27 | 144,000 | — | — |
| 2006-07-07 | $5.22 | $9.07 | 124,000 | — | — |
| 2006-07-06 | $5.25 | $9.13 | 250,000 | — | — |
| 2006-07-05 | $5.17 | $9.00 | 200,000 | — | — |
| 2006-07-03 | $5.08 | $8.84 | 255,000 | — | — |
| 2006-06-30 | $5.08 | $8.83 | 785,000 | — | — |
| 2006-06-29 | $5.17 | $9.00 | 303,000 | — | — |
| 2006-06-28 | $5.00 | $8.70 | 166,000 | — | — |
| 2006-06-27 | $4.98 | $8.67 | 79,000 | — | — |
| 2006-06-26 | $5.00 | $8.71 | 208,000 | — | — |
| 2006-06-23 | $4.97 | $8.65 | 160,000 | — | — |
| 2006-06-22 | $4.97 | $8.65 | 156,000 | — | — |
| 2006-06-21 | $4.97 | $8.64 | 139,000 | — | — |
| 2006-06-20 | $4.91 | $8.55 | 185,000 | — | — |
| 2006-06-19 | $4.92 | $8.55 | 141,000 | — | — |
| 2006-06-16 | $4.98 | $8.67 | 613,000 | — | — |
| 2006-06-15 | $4.99 | $8.68 | 77,000 | — | — |
| 2006-06-14 | $4.93 | $8.58 | 95,000 | — | — |
| 2006-06-13 | $4.97 | $8.65 | 149,000 | — | — |
| 2006-06-12 | $4.96 | $8.63 | 130,000 | — | — |
| 2006-06-09 | $4.94 | $8.60 | 209,000 | — | — |
| 2006-06-08 | $4.91 | $8.54 | 275,000 | — | — |
| 2006-06-07 | $4.84 | $8.42 | 142,000 | — | — |
| 2006-06-06 | $4.80 | $8.34 | 63,000 | — | — |
| 2006-06-05 | $4.85 | $8.43 | 153,000 | — | — |
| 2006-06-02 | $4.91 | $8.54 | 64,000 | — | — |
| 2006-06-01 | $4.94 | $8.59 | 65,000 | — | — |
| 2006-05-31 | $4.89 | $8.50 | 107,000 | — | — |
| 2006-05-30 | $4.84 | $8.43 | 103,000 | — | — |
| 2006-05-26 | $4.87 | $8.48 | 115,000 | — | — |
| 2006-05-25 | $4.85 | $8.44 | 177,000 | — | — |
| 2006-05-24 | $4.80 | $8.35 | 68,000 | — | — |
| 2006-05-23 | $4.75 | $8.26 | 113,000 | — | — |
| 2006-05-22 | $4.70 | $8.18 | 174,000 | — | — |
| 2006-05-19 | $4.62 | $8.04 | 189,000 | — | — |
| 2006-05-18 | $4.68 | $8.14 | 174,000 | — | — |
| 2006-05-17 | $4.69 | $8.15 | 104,000 | — | — |
| 2006-05-16 | $4.67 | $8.12 | 40,000 | — | — |
| 2006-05-15 | $4.65 | $8.09 | 79,000 | — | — |
| 2006-05-12 | $4.65 | $8.09 | 57,000 | — | — |
| 2006-05-11 | $4.74 | $8.25 | 133,000 | — | — |
| 2006-05-10 | $4.80 | $8.35 | 109,000 | — | — |
| 2006-05-09 | $4.80 | $8.31 | 170,000 | — | — |
| 2006-05-08 | $4.80 | $8.30 | 45,000 | — | — |
| 2006-05-05 | $4.80 | $8.30 | 49,000 | — | — |
| 2006-05-04 | $4.78 | $8.28 | 55,000 | — | — |
| 2006-05-03 | $4.81 | $8.33 | 98,000 | — | — |
| 2006-05-02 | $4.78 | $8.28 | 174,000 | — | — |
| 2006-05-01 | $4.77 | $8.25 | 131,000 | — | — |
| 2006-04-28 | $4.82 | $8.34 | 135,000 | — | — |
| 2006-04-27 | $4.77 | $8.25 | 70,000 | — | — |
| 2006-04-26 | $4.71 | $8.16 | 69,000 | — | — |
| 2006-04-25 | $4.68 | $8.09 | 136,000 | — | — |
| 2006-04-24 | $4.62 | $8.00 | 78,000 | — | — |
| 2006-04-21 | $4.60 | $7.96 | 170,000 | — | — |
| 2006-04-20 | $4.51 | $7.81 | 81,000 | — | — |
| 2006-04-19 | $4.51 | $7.81 | 154,000 | — | — |
| 2006-04-18 | $4.42 | $7.64 | 95,000 | — | — |
| 2006-04-17 | $4.40 | $7.61 | 139,000 | — | — |
| 2006-04-13 | $4.46 | $7.72 | 28,000 | — | — |
| 2006-04-12 | $4.43 | $7.66 | 28,000 | — | — |
| 2006-04-11 | $4.39 | $7.60 | 80,000 | — | — |
| 2006-04-10 | $4.45 | $7.70 | 54,000 | — | — |
| 2006-04-07 | $4.50 | $7.79 | 91,000 | — | — |
| 2006-04-06 | $4.47 | $7.73 | 127,000 | — | — |
| 2006-04-05 | $4.44 | $7.68 | 96,000 | — | — |
| 2006-04-04 | $4.51 | $7.81 | 49,000 | — | — |
| 2006-04-03 | $4.56 | $7.89 | 98,000 | — | — |
| 2006-03-31 | $4.60 | $7.96 | 156,000 | — | — |
| 2006-03-30 | $4.47 | $7.73 | 69,000 | — | — |
| 2006-03-29 | $4.46 | $7.72 | 64,000 | — | — |
| 2006-03-28 | $4.44 | $7.68 | 113,000 | — | — |
| 2006-03-27 | $4.45 | $7.70 | 84,000 | — | — |
| 2006-03-24 | $4.40 | $7.61 | 74,000 | — | — |
| 2006-03-23 | $4.40 | $7.61 | 82,000 | — | — |
| 2006-03-22 | $4.40 | $7.61 | 45,000 | — | — |
| 2006-03-21 | $4.38 | $7.58 | 161,000 | — | — |
| 2006-03-20 | $4.42 | $7.65 | 115,000 | — | — |
| 2006-03-17 | $4.43 | $7.66 | 393,000 | — | — |
| 2006-03-16 | $4.42 | $7.64 | 188,000 | — | — |
| 2006-03-15 | $4.40 | $7.62 | 115,000 | — | — |
| 2006-03-14 | $4.41 | $7.62 | 105,000 | — | — |
| 2006-03-13 | $4.40 | $7.61 | 123,000 | — | — |
| 2006-03-10 | $4.36 | $7.54 | 69,000 | — | — |
| 2006-03-09 | $4.34 | $7.51 | 90,000 | — | — |
| 2006-03-08 | $4.35 | $7.52 | 87,000 | — | — |
| 2006-03-07 | $4.42 | $7.65 | 88,000 | — | — |
| 2006-03-06 | $4.50 | $7.78 | 91,000 | — | — |
| 2006-03-03 | $4.46 | $7.71 | 48,000 | — | — |
| 2006-03-02 | $4.53 | $7.84 | 41,000 | — | — |
| 2006-03-01 | $4.60 | $7.96 | 44,000 | — | — |
| 2006-02-28 | $4.52 | $7.83 | 96,000 | — | — |
| 2006-02-27 | $4.61 | $7.98 | 96,000 | — | — |
| 2006-02-24 | $4.70 | $8.13 | 134,000 | — | — |
| 2006-02-23 | $4.69 | $8.11 | 208,000 | — | — |
| 2006-02-22 | $4.65 | $8.04 | 138,000 | — | — |
| 2006-02-21 | $4.62 | $8.00 | 563,000 | — | — |
| 2006-02-17 | $4.64 | $8.04 | 182,000 | — | — |
| 2006-02-16 | $4.70 | $8.13 | 125,000 | — | — |
| 2006-02-15 | $4.68 | $8.10 | 150,000 | — | — |
| 2006-02-14 | $4.68 | $8.09 | 145,000 | — | — |
| 2006-02-13 | $4.64 | $8.02 | 412,000 | — | — |
| 2006-02-10 | $4.65 | $8.05 | 182,000 | — | — |
| 2006-02-09 | $4.63 | $8.01 | 284,000 | — | — |
| 2006-02-08 | $4.67 | $8.07 | 77,000 | — | — |
| 2006-02-07 | $4.64 | $7.98 | 316,000 | — | — |
| 2006-02-06 | $4.57 | $7.86 | 85,000 | — | — |
| 2006-02-03 | $4.56 | $7.85 | 138,000 | — | — |
| 2006-02-02 | $4.54 | $7.81 | 281,000 | — | — |
| 2006-02-01 | $4.50 | $7.75 | 22,000 | — | — |
| 2006-01-31 | $4.50 | $7.74 | 125,000 | — | — |
| 2006-01-30 | $4.50 | $7.75 | 43,000 | — | — |
| 2006-01-27 | $4.60 | $7.92 | 53,000 | — | — |
| 2006-01-26 | $4.53 | $7.80 | 95,000 | — | — |
| 2006-01-25 | $4.52 | $7.78 | 63,000 | — | — |
| 2006-01-24 | $4.51 | $7.77 | 70,000 | — | — |
| 2006-01-23 | $4.34 | $7.46 | 42,000 | — | — |
| 2006-01-20 | $4.36 | $7.50 | 106,000 | — | — |
| 2006-01-19 | $4.41 | $7.59 | 59,000 | — | — |
| 2006-01-18 | $4.41 | $7.58 | 97,000 | — | — |
| 2006-01-17 | $4.40 | $7.57 | 91,000 | — | — |
| 2006-01-13 | $4.40 | $7.58 | 54,000 | — | — |
| 2006-01-12 | $4.38 | $7.54 | 139,000 | — | — |
| 2006-01-11 | $4.41 | $7.59 | 86,000 | — | — |
| 2006-01-10 | $4.48 | $7.70 | 63,000 | — | — |
| 2006-01-09 | $4.40 | $7.58 | 124,000 | — | — |
| 2006-01-06 | $4.35 | $7.49 | 127,000 | — | — |
| 2006-01-05 | $4.37 | $7.52 | 137,000 | — | — |
| 2006-01-04 | $4.41 | $7.59 | 68,000 | — | — |
| 2006-01-03 | $4.39 | $7.56 | 91,000 | — | — |