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
- 1990-07-31 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 | $5.99 | $10.96 | 26,500 | — | — |
| 2006-12-28 | $6.18 | $11.31 | 22,700 | — | — |
| 2006-12-27 | $6.15 | $11.26 | 41,200 | — | — |
| 2006-12-26 | $5.70 | $10.43 | 13,200 | — | — |
| 2006-12-22 | $5.53 | $10.12 | 800 | — | — |
| 2006-12-21 | $5.45 | $9.97 | 22,900 | — | — |
| 2006-12-20 | $5.26 | $9.63 | 23,500 | — | — |
| 2006-12-19 | $5.21 | $9.54 | 27,100 | — | — |
| 2006-12-18 | $5.37 | $9.83 | 10,700 | — | — |
| 2006-12-15 | $5.80 | $10.62 | 5,600 | — | — |
| 2006-12-14 | $5.89 | $10.78 | 18,700 | — | — |
| 2006-12-13 | $5.81 | $10.63 | 4,700 | — | — |
| 2006-12-12 | $5.63 | $10.30 | 4,800 | — | — |
| 2006-12-11 | $5.53 | $10.12 | 16,500 | — | — |
| 2006-12-08 | $5.51 | $10.08 | 1,600 | — | — |
| 2006-12-07 | $5.58 | $10.21 | 2,600 | — | — |
| 2006-12-06 | $5.57 | $10.19 | 8,800 | — | — |
| 2006-12-05 | $5.69 | $10.41 | 16,300 | — | — |
| 2006-12-04 | $5.69 | $10.41 | 48,300 | — | — |
| 2006-12-01 | $5.68 | $10.40 | 8,000 | — | — |
| 2006-11-30 | $5.97 | $10.93 | 40,600 | — | — |
| 2006-11-29 | $5.99 | $10.96 | 27,100 | — | — |
| 2006-11-28 | $5.96 | $10.91 | 8,100 | — | — |
| 2006-11-27 | $5.66 | $10.36 | 12,200 | — | — |
| 2006-11-24 | $5.95 | $10.89 | 8,400 | — | — |
| 2006-11-22 | $5.91 | $10.82 | 4,200 | — | — |
| 2006-11-21 | $5.96 | $10.91 | 25,300 | — | — |
| 2006-11-20 | $5.97 | $10.93 | 9,800 | — | — |
| 2006-11-17 | $5.94 | $10.87 | 25,200 | — | — |
| 2006-11-16 | $5.95 | $10.89 | 23,100 | — | — |
| 2006-11-15 | $6.13 | $11.22 | 22,700 | — | — |
| 2006-11-14 | $6.12 | $11.20 | 7,800 | — | — |
| 2006-11-13 | $5.89 | $10.78 | 53,800 | — | — |
| 2006-11-10 | $5.67 | $10.38 | 43,000 | — | — |
| 2006-11-09 | $5.90 | $10.80 | 18,800 | — | — |
| 2006-11-08 | $5.92 | $10.83 | 15,300 | — | — |
| 2006-11-07 | $5.82 | $10.65 | 10,500 | — | — |
| 2006-11-06 | $6.14 | $11.24 | 5,700 | — | — |
| 2006-11-03 | $5.91 | $10.82 | 8,300 | — | — |
| 2006-11-02 | $5.76 | $10.54 | 11,500 | — | — |
| 2006-11-01 | $6.06 | $11.09 | 3,100 | — | — |
| 2006-10-31 | $6.18 | $11.31 | 24,500 | — | — |
| 2006-10-30 | $6.05 | $11.07 | 13,500 | — | — |
| 2006-10-27 | $6.15 | $11.26 | 23,300 | — | — |
| 2006-10-26 | $6.19 | $11.33 | 51,300 | — | — |
| 2006-10-25 | $6.00 | $10.98 | 26,600 | — | — |
| 2006-10-24 | $6.02 | $11.02 | 22,600 | — | — |
| 2006-10-23 | $5.97 | $10.93 | 4,400 | — | — |
| 2006-10-20 | $5.95 | $10.89 | 7,300 | — | — |
| 2006-10-19 | $5.98 | $10.94 | 23,200 | — | — |
| 2006-10-18 | $5.92 | $10.83 | 5,000 | — | — |
| 2006-10-17 | $5.98 | $10.94 | 16,600 | — | — |
| 2006-10-16 | $6.03 | $11.04 | 24,900 | — | — |
| 2006-10-13 | $5.90 | $10.80 | 33,900 | — | — |
| 2006-10-12 | $6.14 | $11.24 | 22,800 | — | — |
| 2006-10-11 | $5.73 | $10.49 | 4,100 | — | — |
| 2006-10-10 | $5.85 | $10.71 | 3,100 | — | — |
| 2006-10-09 | $6.00 | $10.98 | 3,500 | — | — |
| 2006-10-06 | $6.04 | $11.05 | 8,500 | — | — |
| 2006-10-05 | $6.05 | $11.07 | 9,100 | — | — |
| 2006-10-04 | $6.03 | $11.04 | 16,700 | — | — |
| 2006-10-03 | $5.47 | $10.01 | 16,400 | — | — |
| 2006-10-02 | $5.60 | $10.25 | 19,500 | — | — |
| 2006-09-29 | $5.99 | $10.96 | 5,900 | — | — |
| 2006-09-28 | $6.00 | $10.98 | 27,400 | — | — |
| 2006-09-27 | $6.00 | $10.98 | 9,000 | — | — |
| 2006-09-26 | $5.98 | $10.94 | 5,300 | — | — |
| 2006-09-25 | $6.02 | $11.02 | 21,000 | — | — |
| 2006-09-22 | $5.98 | $10.94 | 6,500 | — | — |
| 2006-09-21 | $6.08 | $11.13 | 5,500 | — | — |
| 2006-09-20 | $6.24 | $11.42 | 1,500 | — | — |
| 2006-09-19 | $6.15 | $11.26 | 2,400 | — | — |
| 2006-09-18 | $6.47 | $11.84 | 100 | — | — |
| 2006-09-15 | $6.40 | $11.71 | 7,400 | — | — |
| 2006-09-14 | $6.48 | $11.86 | 5,800 | — | — |
| 2006-09-13 | $6.58 | $12.04 | 20,700 | — | — |
| 2006-09-12 | $6.49 | $11.88 | 12,500 | — | — |
| 2006-09-11 | $6.43 | $11.77 | 3,400 | — | — |
| 2006-09-08 | $6.45 | $11.80 | 10,100 | — | — |
| 2006-09-07 | $6.59 | $12.06 | 7,500 | — | — |
| 2006-09-06 | $6.85 | $12.54 | 31,300 | — | — |
| 2006-09-05 | $7.04 | $12.88 | 1,600 | — | — |
| 2006-09-01 | $7.14 | $13.07 | 30,100 | — | — |
| 2006-08-31 | $7.15 | $13.09 | 13,700 | — | — |
| 2006-08-30 | $7.25 | $13.27 | 31,400 | — | — |
| 2006-08-29 | $7.13 | $13.05 | 20,000 | — | — |
| 2006-08-28 | $6.75 | $12.35 | 9,900 | — | — |
| 2006-08-25 | $6.44 | $11.79 | 2,500 | — | — |
| 2006-08-24 | $6.16 | $11.27 | 8,800 | — | — |
| 2006-08-23 | $6.31 | $11.55 | 1,600 | — | — |
| 2006-08-22 | $6.60 | $12.08 | 12,700 | — | — |
| 2006-08-21 | $6.78 | $12.41 | 6,300 | — | — |
| 2006-08-18 | $6.87 | $12.57 | 6,200 | — | — |
| 2006-08-17 | $6.89 | $12.61 | 7,900 | — | — |
| 2006-08-16 | $6.91 | $12.65 | 16,400 | — | — |
| 2006-08-15 | $6.30 | $11.53 | 21,900 | — | — |
| 2006-08-14 | $6.24 | $11.42 | 9,300 | — | — |
| 2006-08-11 | $6.25 | $11.44 | 4,200 | — | — |
| 2006-08-10 | $6.25 | $11.44 | 5,700 | — | — |
| 2006-08-09 | $5.75 | $10.41 | 3,800 | — | — |
| 2006-08-08 | $6.34 | $11.48 | 6,000 | — | — |
| 2006-08-07 | $6.65 | $12.04 | 4,200 | — | — |
| 2006-08-04 | $6.40 | $11.59 | 11,200 | — | — |
| 2006-08-03 | $6.97 | $12.62 | 1,800 | — | — |
| 2006-08-02 | $6.81 | $12.33 | 5,800 | — | — |
| 2006-08-01 | $6.50 | $11.77 | 6,100 | — | — |
| 2006-07-31 | $6.89 | $12.48 | 7,800 | — | — |
| 2006-07-28 | $6.96 | $12.61 | 5,700 | — | — |
| 2006-07-27 | $6.75 | $12.23 | 1,900 | — | — |
| 2006-07-26 | $6.99 | $12.66 | 6,200 | — | — |
| 2006-07-25 | $6.88 | $12.46 | 33,300 | — | — |
| 2006-07-24 | $6.70 | $12.13 | 10,800 | — | — |
| 2006-07-21 | $6.25 | $11.32 | 7,300 | — | — |
| 2006-07-20 | $6.50 | $11.77 | 3,700 | — | — |
| 2006-07-19 | $6.85 | $12.41 | 13,500 | — | — |
| 2006-07-18 | $6.65 | $12.04 | 7,100 | — | — |
| 2006-07-17 | $6.35 | $11.50 | 1,600 | — | — |
| 2006-07-14 | $6.10 | $11.05 | 8,900 | — | — |
| 2006-07-13 | $6.00 | $10.87 | 12,100 | — | — |
| 2006-07-12 | $6.51 | $11.79 | 3,900 | — | — |
| 2006-07-11 | $6.95 | $12.59 | 20,200 | — | — |
| 2006-07-10 | $7.01 | $12.70 | 16,800 | — | — |
| 2006-07-07 | $6.90 | $12.50 | 15,800 | — | — |
| 2006-07-06 | $6.90 | $12.50 | 34,000 | — | — |
| 2006-07-05 | $6.94 | $12.57 | 49,900 | — | — |
| 2006-07-03 | $6.73 | $12.19 | 2,300 | — | — |
| 2006-06-30 | $6.61 | $11.97 | 28,600 | — | — |
| 2006-06-29 | $6.35 | $11.50 | 18,600 | — | — |
| 2006-06-28 | $6.05 | $10.96 | 1,100 | — | — |
| 2006-06-27 | $6.12 | $11.08 | 44,100 | — | — |
| 2006-06-26 | $6.10 | $11.05 | 25,000 | — | — |
| 2006-06-23 | $6.15 | $11.14 | 10,400 | — | — |
| 2006-06-22 | $6.10 | $11.05 | 22,500 | — | — |
| 2006-06-21 | $6.10 | $11.05 | 15,100 | — | — |
| 2006-06-20 | $6.15 | $11.14 | 10,200 | — | — |
| 2006-06-19 | $6.25 | $11.32 | 24,600 | — | — |
| 2006-06-16 | $6.00 | $10.87 | 11,300 | — | — |
| 2006-06-15 | $6.09 | $11.03 | 36,800 | — | — |
| 2006-06-14 | $6.09 | $11.03 | 19,600 | — | — |
| 2006-06-13 | $5.93 | $10.74 | 11,800 | — | — |
| 2006-06-12 | $6.04 | $10.94 | 15,200 | — | — |
| 2006-06-09 | $6.30 | $11.41 | 4,200 | — | — |
| 2006-06-08 | $6.37 | $11.54 | 21,300 | — | — |
| 2006-06-07 | $6.20 | $11.23 | 14,300 | — | — |
| 2006-06-06 | $6.27 | $11.36 | 24,400 | — | — |
| 2006-06-05 | $6.27 | $11.36 | 22,800 | — | — |
| 2006-06-02 | $6.40 | $11.59 | 5,800 | — | — |
| 2006-06-01 | $6.35 | $11.50 | 21,900 | — | — |
| 2006-05-31 | $5.90 | $10.69 | 5,600 | — | — |
| 2006-05-30 | $5.84 | $10.58 | 3,300 | — | — |
| 2006-05-26 | $5.85 | $10.60 | 3,300 | — | — |
| 2006-05-25 | $5.75 | $10.41 | 9,900 | — | — |
| 2006-05-24 | $5.75 | $10.41 | 14,800 | — | — |
| 2006-05-23 | $5.81 | $10.52 | 11,000 | — | — |
| 2006-05-22 | $5.80 | $10.50 | 3,700 | — | — |
| 2006-05-19 | $5.79 | $10.49 | 3,600 | — | — |
| 2006-05-18 | $5.80 | $10.50 | 0 | — | — |
| 2006-05-17 | $5.80 | $10.50 | 1,000 | — | — |
| 2006-05-16 | $5.80 | $10.50 | 300 | — | — |
| 2006-05-15 | $5.82 | $10.54 | 2,200 | — | — |
| 2006-05-12 | $5.79 | $10.49 | 1,400 | — | — |
| 2006-05-11 | $5.89 | $10.67 | 8,000 | — | — |
| 2006-05-10 | $5.89 | $10.56 | 3,200 | — | — |
| 2006-05-09 | $5.88 | $10.54 | 1,000 | — | — |
| 2006-05-08 | $5.90 | $10.58 | 13,700 | — | — |
| 2006-05-05 | $5.90 | $10.58 | 1,100 | — | — |
| 2006-05-04 | $5.88 | $10.54 | 440,900 | — | — |
| 2006-05-03 | $5.91 | $10.59 | 53,300 | — | — |
| 2006-05-02 | $6.00 | $10.76 | 61,400 | — | — |
| 2006-05-01 | $6.00 | $10.76 | 23,900 | — | — |
| 2006-04-28 | $5.99 | $10.74 | 73,400 | — | — |
| 2006-04-27 | $6.00 | $10.76 | 7,000 | — | — |
| 2006-04-26 | $6.04 | $10.83 | 13,600 | — | — |
| 2006-04-25 | $6.16 | $11.04 | 27,800 | — | — |
| 2006-04-24 | $6.05 | $10.85 | 26,600 | — | — |
| 2006-04-21 | $6.15 | $11.02 | 26,300 | — | — |
| 2006-04-20 | $6.15 | $11.02 | 33,700 | — | — |
| 2006-04-19 | $6.11 | $10.95 | 17,500 | — | — |
| 2006-04-18 | $5.90 | $10.58 | 4,500 | — | — |
| 2006-04-17 | $5.63 | $10.09 | 19,700 | — | — |
| 2006-04-13 | $5.64 | $10.11 | 45,400 | — | — |
| 2006-04-12 | $5.41 | $9.70 | 18,600 | — | — |
| 2006-04-11 | $5.51 | $9.88 | 11,900 | — | — |
| 2006-04-10 | $5.62 | $10.07 | 16,600 | — | — |
| 2006-04-07 | $5.65 | $10.13 | 13,500 | — | — |
| 2006-04-06 | $5.70 | $10.22 | 41,500 | — | — |
| 2006-04-05 | $5.75 | $10.31 | 85,400 | — | — |
| 2006-04-04 | $5.80 | $10.40 | 41,700 | — | — |
| 2006-04-03 | $5.78 | $10.36 | 98,800 | — | — |
| 2006-03-31 | $5.81 | $10.42 | 3,500 | — | — |
| 2006-03-30 | $5.87 | $10.52 | 7,800 | — | — |
| 2006-03-29 | $5.95 | $10.67 | 13,500 | — | — |
| 2006-03-28 | $5.75 | $10.31 | 15,900 | — | — |
| 2006-03-27 | $5.86 | $10.51 | 1,500 | — | — |
| 2006-03-24 | $5.88 | $10.54 | 23,200 | — | — |
| 2006-03-23 | $5.70 | $10.22 | 6,300 | — | — |
| 2006-03-22 | $5.84 | $10.47 | 13,400 | — | — |
| 2006-03-21 | $5.64 | $10.11 | 22,000 | — | — |
| 2006-03-20 | $5.76 | $10.33 | 4,200 | — | — |
| 2006-03-17 | $5.77 | $10.34 | 4,100 | — | — |
| 2006-03-16 | $5.76 | $10.33 | 800 | — | — |
| 2006-03-15 | $5.80 | $10.40 | 100 | — | — |
| 2006-03-14 | $5.76 | $10.33 | 12,100 | — | — |
| 2006-03-13 | $5.90 | $10.58 | 4,100 | — | — |
| 2006-03-10 | $5.79 | $10.38 | 10,800 | — | — |
| 2006-03-09 | $5.61 | $10.06 | 4,600 | — | — |
| 2006-03-08 | $5.79 | $10.38 | 5,100 | — | — |
| 2006-03-07 | $5.67 | $10.16 | 5,200 | — | — |
| 2006-03-06 | $5.86 | $10.51 | 7,500 | — | — |
| 2006-03-03 | $6.00 | $10.76 | 2,800 | — | — |
| 2006-03-02 | $5.96 | $10.68 | 10,100 | — | — |
| 2006-03-01 | $5.95 | $10.67 | 5,500 | — | — |
| 2006-02-28 | $6.03 | $10.81 | 28,500 | — | — |
| 2006-02-27 | $6.00 | $10.76 | 1,200 | — | — |
| 2006-02-24 | $5.75 | $10.31 | 1,000 | — | — |
| 2006-02-23 | $5.81 | $10.42 | 6,800 | — | — |
| 2006-02-22 | $5.81 | $10.42 | 19,000 | — | — |
| 2006-02-21 | $5.80 | $10.40 | 26,000 | — | — |
| 2006-02-17 | $6.00 | $10.76 | 14,500 | — | — |
| 2006-02-16 | $6.00 | $10.76 | 22,300 | — | — |
| 2006-02-15 | $5.93 | $10.63 | 200 | — | — |
| 2006-02-14 | $6.00 | $10.65 | 22,200 | — | — |
| 2006-02-13 | $5.87 | $10.42 | 16,100 | — | — |
| 2006-02-10 | $5.87 | $10.42 | 5,600 | — | — |
| 2006-02-09 | $5.70 | $10.12 | 6,700 | — | — |
| 2006-02-08 | $5.71 | $10.13 | 20,700 | — | — |
| 2006-02-07 | $5.60 | $9.94 | 7,600 | — | — |
| 2006-02-06 | $6.04 | $10.72 | 10,100 | — | — |
| 2006-02-03 | $5.97 | $10.60 | 6,600 | — | — |
| 2006-02-02 | $6.10 | $10.83 | 3,500 | — | — |
| 2006-02-01 | $6.50 | $11.54 | 10,200 | — | — |
| 2006-01-31 | $6.50 | $11.54 | 42,500 | — | — |
| 2006-01-30 | $6.30 | $11.18 | 23,300 | — | — |
| 2006-01-27 | $6.11 | $10.84 | 17,000 | — | — |
| 2006-01-26 | $6.02 | $10.68 | 18,600 | — | — |
| 2006-01-25 | $5.90 | $10.47 | 5,400 | — | — |
| 2006-01-24 | $5.84 | $10.36 | 7,000 | — | — |
| 2006-01-23 | $5.68 | $10.08 | 3,600 | — | — |
| 2006-01-20 | $5.65 | $10.03 | 3,600 | — | — |
| 2006-01-19 | $5.65 | $10.03 | 25,700 | — | — |
| 2006-01-18 | $5.72 | $10.15 | 1,600 | — | — |
| 2006-01-17 | $5.65 | $10.03 | 8,500 | — | — |
| 2006-01-13 | $5.69 | $10.10 | 19,800 | — | — |
| 2006-01-12 | $5.78 | $10.26 | 9,300 | — | — |
| 2006-01-11 | $5.81 | $10.31 | 18,300 | — | — |
| 2006-01-10 | $5.85 | $10.38 | 7,500 | — | — |
| 2006-01-09 | $5.90 | $10.47 | 8,700 | — | — |
| 2006-01-06 | $5.80 | $10.29 | 10,900 | — | — |
| 2006-01-05 | $5.74 | $10.19 | 8,800 | — | — |
| 2006-01-04 | $5.79 | $10.28 | 8,300 | — | — |
| 2006-01-03 | $5.90 | $10.47 | 18,100 | — | — |