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
- 1994-10-28 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 | $5.70 | $5.70 | 37,000 | — | — |
| 2006-12-28 | $5.77 | $5.76 | 70,600 | — | — |
| 2006-12-27 | $5.75 | $5.75 | 58,000 | — | — |
| 2006-12-26 | $5.68 | $5.68 | 60,200 | — | — |
| 2006-12-22 | $5.47 | $5.47 | 44,800 | — | — |
| 2006-12-21 | $5.44 | $5.44 | 96,000 | — | — |
| 2006-12-20 | $5.66 | $5.66 | 9,000 | — | — |
| 2006-12-19 | $5.57 | $5.57 | 46,200 | — | — |
| 2006-12-18 | $5.58 | $5.57 | 51,600 | — | — |
| 2006-12-15 | $5.60 | $5.60 | 95,000 | — | — |
| 2006-12-14 | $5.55 | $5.55 | 98,600 | — | — |
| 2006-12-13 | $5.57 | $5.56 | 53,200 | — | — |
| 2006-12-12 | $5.69 | $5.69 | 33,200 | — | — |
| 2006-12-11 | $5.75 | $5.75 | 46,200 | — | — |
| 2006-12-08 | $5.80 | $5.80 | 73,400 | — | — |
| 2006-12-07 | $5.61 | $5.61 | 63,600 | — | — |
| 2006-12-06 | $5.78 | $5.78 | 50,800 | — | — |
| 2006-12-05 | $5.85 | $5.84 | 107,200 | — | — |
| 2006-12-04 | $5.95 | $5.95 | 91,800 | — | — |
| 2006-12-01 | $6.00 | $6.00 | 52,400 | — | — |
| 2006-11-30 | $6.10 | $6.10 | 20,400 | — | — |
| 2006-11-29 | $6.13 | $6.13 | 13,000 | — | — |
| 2006-11-28 | $6.19 | $6.19 | 20,400 | — | — |
| 2006-11-27 | $6.30 | $6.30 | 43,400 | — | — |
| 2006-11-24 | $6.25 | $6.25 | 11,000 | — | — |
| 2006-11-22 | $6.05 | $6.05 | 17,000 | — | — |
| 2006-11-21 | $6.00 | $6.00 | 142,400 | — | — |
| 2006-11-20 | $6.20 | $6.20 | 31,800 | — | — |
| 2006-11-17 | $6.36 | $6.36 | 7,400 | — | — |
| 2006-11-16 | $6.42 | $6.42 | 37,400 | — | — |
| 2006-11-15 | $6.40 | $6.40 | 96,000 | — | — |
| 2006-11-14 | $6.32 | $6.32 | 37,000 | — | — |
| 2006-11-13 | $6.35 | $6.35 | 24,400 | — | — |
| 2006-11-10 | $6.25 | $6.25 | 64,600 | — | — |
| 2006-11-09 | $6.00 | $5.99 | 79,000 | — | — |
| 2006-11-08 | $6.21 | $6.20 | 26,400 | — | — |
| 2006-11-07 | $6.27 | $6.26 | 22,600 | — | — |
| 2006-11-06 | $6.29 | $6.29 | 23,000 | — | — |
| 2006-11-03 | $6.40 | $6.40 | 55,600 | — | — |
| 2006-11-02 | $6.48 | $6.47 | 199,200 | — | — |
| 2006-11-01 | $6.40 | $6.40 | 72,000 | — | — |
| 2006-10-31 | $6.25 | $6.24 | 56,000 | — | — |
| 2006-10-30 | $6.22 | $6.22 | 49,800 | — | — |
| 2006-10-27 | $6.29 | $6.28 | 46,600 | — | — |
| 2006-10-26 | $6.45 | $6.45 | 101,600 | — | — |
| 2006-10-25 | $6.15 | $6.15 | 360,400 | — | — |
| 2006-10-24 | $5.99 | $5.99 | 34,800 | — | — |
| 2006-10-23 | $6.04 | $6.03 | 64,000 | — | — |
| 2006-10-20 | $6.05 | $6.05 | 70,400 | — | — |
| 2006-10-19 | $6.14 | $6.14 | 53,600 | — | — |
| 2006-10-18 | $6.08 | $6.08 | 60,600 | — | — |
| 2006-10-17 | $6.08 | $6.07 | 59,000 | — | — |
| 2006-10-16 | $6.25 | $6.24 | 127,000 | — | — |
| 2006-10-13 | $6.03 | $6.03 | 69,000 | — | — |
| 2006-10-12 | $5.98 | $5.98 | 29,800 | — | — |
| 2006-10-11 | $6.07 | $6.06 | 43,800 | — | — |
| 2006-10-10 | $6.06 | $6.06 | 59,400 | — | — |
| 2006-10-09 | $6.04 | $6.04 | 72,800 | — | — |
| 2006-10-06 | $6.00 | $6.00 | 58,400 | — | — |
| 2006-10-05 | $5.98 | $5.98 | 68,000 | — | — |
| 2006-10-04 | $5.99 | $5.98 | 151,800 | — | — |
| 2006-10-03 | $5.84 | $5.84 | 173,800 | — | — |
| 2006-10-02 | $5.95 | $5.94 | 156,000 | — | — |
| 2006-09-29 | $6.11 | $6.11 | 205,800 | — | — |
| 2006-09-28 | $5.91 | $5.91 | 92,600 | — | — |
| 2006-09-27 | $5.80 | $5.80 | 99,800 | — | — |
| 2006-09-26 | $5.75 | $5.74 | 96,400 | — | — |
| 2006-09-25 | $5.88 | $5.88 | 54,800 | — | — |
| 2006-09-22 | $6.00 | $6.00 | 85,600 | — | — |
| 2006-09-21 | $5.67 | $5.67 | 127,800 | — | — |
| 2006-09-20 | $5.81 | $5.80 | 63,400 | — | — |
| 2006-09-19 | $6.00 | $5.99 | 84,600 | — | — |
| 2006-09-18 | $6.10 | $6.10 | 68,000 | — | — |
| 2006-09-15 | $6.00 | $5.99 | 441,000 | — | — |
| 2006-09-14 | $6.45 | $6.44 | 37,400 | — | — |
| 2006-09-13 | $6.46 | $6.46 | 69,200 | — | — |
| 2006-09-12 | $6.37 | $6.36 | 103,200 | — | — |
| 2006-09-11 | $6.23 | $6.22 | 67,200 | — | — |
| 2006-09-08 | $6.16 | $6.15 | 24,400 | — | — |
| 2006-09-07 | $6.12 | $6.12 | 127,800 | — | — |
| 2006-09-06 | $6.36 | $6.36 | 361,400 | — | — |
| 2006-09-05 | $6.19 | $6.19 | 121,000 | — | — |
| 2006-09-01 | $6.47 | $6.46 | 184,600 | — | — |
| 2006-08-31 | $6.58 | $6.58 | 145,600 | — | — |
| 2006-08-30 | $6.30 | $6.30 | 121,600 | — | — |
| 2006-08-29 | $6.27 | $6.27 | 70,600 | — | — |
| 2006-08-28 | $6.47 | $6.47 | 84,800 | — | — |
| 2006-08-25 | $6.00 | $6.00 | 119,800 | — | — |
| 2006-08-24 | $5.89 | $5.89 | 34,200 | — | — |
| 2006-08-23 | $5.91 | $5.91 | 228,200 | — | — |
| 2006-08-22 | $5.99 | $5.98 | 87,400 | — | — |
| 2006-08-21 | $5.96 | $5.95 | 267,800 | — | — |
| 2006-08-18 | $6.00 | $5.99 | 20,400 | — | — |
| 2006-08-17 | $6.11 | $6.11 | 33,200 | — | — |
| 2006-08-16 | $6.04 | $6.04 | 188,600 | — | — |
| 2006-08-15 | $5.98 | $5.98 | 145,000 | — | — |
| 2006-08-14 | $6.07 | $6.06 | 94,800 | — | — |
| 2006-08-11 | $6.23 | $6.22 | 36,000 | — | — |
| 2006-08-10 | $6.23 | $6.22 | 145,800 | — | — |
| 2006-08-09 | $6.29 | $6.29 | 824,200 | — | — |
| 2006-08-08 | $6.39 | $6.38 | 68,800 | — | — |
| 2006-08-07 | $6.44 | $6.44 | 62,600 | — | — |
| 2006-08-04 | $6.63 | $6.62 | 40,400 | — | — |
| 2006-08-03 | $6.50 | $6.50 | 33,800 | — | — |
| 2006-08-02 | $6.54 | $6.53 | 64,800 | — | — |
| 2006-08-01 | $6.48 | $6.48 | 129,400 | — | — |
| 2006-07-31 | $6.56 | $6.56 | 78,800 | — | — |
| 2006-07-28 | $6.60 | $6.60 | 121,400 | — | — |
| 2006-07-27 | $6.53 | $6.53 | 110,000 | — | — |
| 2006-07-26 | $6.49 | $6.49 | 396,800 | — | — |
| 2006-07-25 | $6.88 | $6.87 | 419,000 | — | — |
| 2006-07-24 | $7.03 | $7.03 | 66,800 | — | — |
| 2006-07-21 | $7.00 | $6.99 | 113,800 | — | — |
| 2006-07-20 | $7.00 | $7.00 | 157,200 | — | — |
| 2006-07-19 | $6.92 | $6.92 | 80,400 | — | — |
| 2006-07-18 | $7.14 | $7.14 | 169,400 | — | — |
| 2006-07-17 | $6.83 | $6.82 | 81,200 | — | — |
| 2006-07-14 | $7.02 | $7.02 | 198,600 | — | — |
| 2006-07-13 | $7.10 | $7.10 | 162,400 | — | — |
| 2006-07-12 | $7.39 | $7.39 | 59,000 | — | — |
| 2006-07-11 | $7.25 | $7.25 | 163,000 | — | — |
| 2006-07-10 | $7.46 | $7.45 | 83,400 | — | — |
| 2006-07-07 | $7.55 | $7.54 | 173,400 | — | — |
| 2006-07-06 | $7.58 | $7.58 | 348,800 | — | — |
| 2006-07-05 | $7.63 | $7.63 | 174,400 | — | — |
| 2006-07-03 | $7.61 | $7.61 | 124,200 | — | — |
| 2006-06-30 | $7.61 | $7.61 | 2,041,400 | — | — |
| 2006-06-29 | $7.45 | $7.45 | 180,400 | — | — |
| 2006-06-28 | $7.21 | $7.21 | 210,000 | — | — |
| 2006-06-27 | $7.03 | $7.02 | 130,200 | — | — |
| 2006-06-26 | $7.22 | $7.22 | 283,800 | — | — |
| 2006-06-23 | $7.11 | $7.11 | 107,200 | — | — |
| 2006-06-22 | $7.18 | $7.17 | 178,600 | — | — |
| 2006-06-21 | $7.16 | $7.16 | 113,800 | — | — |
| 2006-06-20 | $7.08 | $7.07 | 152,200 | — | — |
| 2006-06-19 | $7.14 | $7.14 | 301,000 | — | — |
| 2006-06-16 | $7.23 | $7.23 | 319,200 | — | — |
| 2006-06-15 | $7.26 | $7.25 | 115,000 | — | — |
| 2006-06-14 | $7.13 | $7.13 | 148,200 | — | — |
| 2006-06-13 | $7.00 | $7.00 | 193,000 | — | — |
| 2006-06-12 | $7.03 | $7.02 | 209,600 | — | — |
| 2006-06-09 | $7.23 | $7.22 | 196,800 | — | — |
| 2006-06-08 | $7.05 | $7.05 | 300,600 | — | — |
| 2006-06-07 | $6.82 | $6.82 | 397,400 | — | — |
| 2006-06-06 | $6.48 | $6.48 | 276,600 | — | — |
| 2006-06-05 | $6.53 | $6.53 | 179,200 | — | — |
| 2006-06-02 | $6.80 | $6.80 | 221,600 | — | — |
| 2006-06-01 | $6.70 | $6.70 | 221,000 | — | — |
| 2006-05-31 | $6.55 | $6.55 | 258,000 | — | — |
| 2006-05-30 | $6.57 | $6.56 | 169,200 | — | — |
| 2006-05-26 | $6.71 | $6.70 | 68,000 | — | — |
| 2006-05-25 | $6.72 | $6.72 | 157,200 | — | — |
| 2006-05-24 | $6.57 | $6.56 | 142,200 | — | — |
| 2006-05-23 | $6.40 | $6.40 | 182,000 | — | — |
| 2006-05-22 | $6.30 | $6.30 | 258,200 | — | — |
| 2006-05-19 | $6.57 | $6.57 | 260,200 | — | — |
| 2006-05-18 | $6.61 | $6.61 | 139,800 | — | — |
| 2006-05-17 | $6.65 | $6.65 | 203,200 | — | — |
| 2006-05-16 | $6.80 | $6.80 | 147,400 | — | — |
| 2006-05-15 | $6.71 | $6.70 | 144,600 | — | — |
| 2006-05-12 | $6.75 | $6.75 | 111,400 | — | — |
| 2006-05-11 | $6.97 | $6.97 | 132,200 | — | — |
| 2006-05-10 | $7.18 | $7.17 | 271,400 | — | — |
| 2006-05-09 | $7.02 | $7.01 | 117,200 | — | — |
| 2006-05-08 | $7.34 | $7.33 | 94,400 | — | — |
| 2006-05-05 | $7.62 | $7.62 | 271,600 | — | — |
| 2006-05-04 | $7.31 | $7.30 | 188,400 | — | — |
| 2006-05-03 | $6.98 | $6.97 | 157,000 | — | — |
| 2006-05-02 | $6.93 | $6.93 | 88,600 | — | — |
| 2006-05-01 | $6.82 | $6.81 | 124,800 | — | — |
| 2006-04-28 | $6.92 | $6.92 | 36,600 | — | — |
| 2006-04-27 | $7.00 | $6.99 | 332,600 | — | — |
| 2006-04-26 | $6.99 | $6.99 | 134,000 | — | — |
| 2006-04-25 | $6.83 | $6.83 | 176,000 | — | — |
| 2006-04-24 | $6.93 | $6.93 | 190,000 | — | — |
| 2006-04-21 | $7.24 | $7.23 | 268,800 | — | — |
| 2006-04-20 | $7.40 | $7.40 | 586,200 | — | — |
| 2006-04-19 | $7.25 | $7.25 | 237,200 | — | — |
| 2006-04-18 | $7.47 | $7.46 | 240,000 | — | — |
| 2006-04-17 | $7.15 | $7.14 | 143,200 | — | — |
| 2006-04-13 | $7.22 | $7.22 | 77,000 | — | — |
| 2006-04-12 | $7.02 | $7.01 | 76,600 | — | — |
| 2006-04-11 | $7.09 | $7.09 | 168,600 | — | — |
| 2006-04-10 | $7.40 | $7.40 | 180,600 | — | — |
| 2006-04-07 | $7.48 | $7.47 | 99,800 | — | — |
| 2006-04-06 | $7.45 | $7.45 | 155,400 | — | — |
| 2006-04-05 | $7.43 | $7.42 | 265,800 | — | — |
| 2006-04-04 | $7.35 | $7.35 | 227,800 | — | — |
| 2006-04-03 | $7.35 | $7.34 | 171,600 | — | — |
| 2006-03-31 | $7.30 | $7.30 | 243,600 | — | — |
| 2006-03-30 | $7.07 | $7.06 | 151,400 | — | — |
| 2006-03-29 | $6.97 | $6.97 | 101,600 | — | — |
| 2006-03-28 | $7.21 | $7.21 | 136,000 | — | — |
| 2006-03-27 | $7.32 | $7.31 | 151,600 | — | — |
| 2006-03-24 | $7.49 | $7.48 | 115,400 | — | — |
| 2006-03-23 | $7.45 | $7.45 | 220,600 | — | — |
| 2006-03-22 | $7.65 | $7.64 | 94,400 | — | — |
| 2006-03-21 | $7.58 | $7.57 | 212,800 | — | — |
| 2006-03-20 | $7.50 | $7.50 | 211,200 | — | — |
| 2006-03-17 | $7.30 | $7.30 | 481,400 | — | — |
| 2006-03-16 | $7.43 | $7.42 | 640,600 | — | — |
| 2006-03-15 | $7.87 | $7.87 | 218,600 | — | — |
| 2006-03-14 | $7.93 | $7.92 | 158,200 | — | — |
| 2006-03-13 | $7.65 | $7.65 | 102,400 | — | — |
| 2006-03-10 | $7.62 | $7.62 | 222,000 | — | — |
| 2006-03-09 | $7.53 | $7.53 | 228,800 | — | — |
| 2006-03-08 | $7.45 | $7.44 | 125,800 | — | — |
| 2006-03-07 | $7.58 | $7.58 | 133,600 | — | — |
| 2006-03-06 | $7.81 | $7.81 | 131,400 | — | — |
| 2006-03-03 | $7.81 | $7.81 | 222,600 | — | — |
| 2006-03-02 | $7.94 | $7.94 | 161,000 | — | — |
| 2006-03-01 | $7.93 | $7.92 | 198,400 | — | — |
| 2006-02-28 | $7.75 | $7.75 | 71,200 | — | — |
| 2006-02-27 | $7.98 | $7.98 | 74,000 | — | — |
| 2006-02-24 | $7.81 | $7.80 | 137,000 | — | — |
| 2006-02-23 | $7.93 | $7.93 | 155,000 | — | — |
| 2006-02-22 | $7.84 | $7.83 | 231,600 | — | — |
| 2006-02-21 | $7.94 | $7.93 | 170,400 | — | — |
| 2006-02-17 | $8.06 | $8.06 | 100,600 | — | — |
| 2006-02-16 | $8.13 | $8.12 | 124,400 | — | — |
| 2006-02-15 | $8.00 | $8.00 | 148,000 | — | — |
| 2006-02-14 | $7.95 | $7.95 | 71,200 | — | — |
| 2006-02-13 | $7.70 | $7.70 | 44,200 | — | — |
| 2006-02-10 | $7.78 | $7.78 | 183,600 | — | — |
| 2006-02-09 | $7.50 | $7.50 | 137,200 | — | — |
| 2006-02-08 | $7.39 | $7.39 | 138,000 | — | — |
| 2006-02-07 | $7.24 | $7.24 | 154,800 | — | — |
| 2006-02-06 | $7.38 | $7.38 | 78,000 | — | — |
| 2006-02-03 | $7.38 | $7.38 | 76,600 | — | — |
| 2006-02-02 | $7.39 | $7.38 | 120,600 | — | — |
| 2006-02-01 | $7.53 | $7.52 | 119,000 | — | — |
| 2006-01-31 | $7.63 | $7.63 | 122,800 | — | — |
| 2006-01-30 | $7.62 | $7.61 | 415,400 | — | — |
| 2006-01-27 | $7.52 | $7.52 | 121,800 | — | — |
| 2006-01-26 | $7.53 | $7.52 | 153,400 | — | — |
| 2006-01-25 | $7.47 | $7.47 | 601,600 | — | — |
| 2006-01-24 | $6.78 | $6.78 | 78,800 | — | — |
| 2006-01-23 | $6.76 | $6.75 | 95,400 | — | — |
| 2006-01-20 | $6.73 | $6.72 | 43,400 | — | — |
| 2006-01-19 | $6.92 | $6.92 | 50,400 | — | — |
| 2006-01-18 | $6.81 | $6.80 | 59,400 | — | — |
| 2006-01-17 | $6.57 | $6.57 | 130,600 | — | — |
| 2006-01-13 | $6.76 | $6.76 | 157,000 | — | — |
| 2006-01-12 | $6.84 | $6.83 | 131,200 | — | — |
| 2006-01-11 | $6.85 | $6.85 | 281,200 | — | — |
| 2006-01-10 | $6.75 | $6.75 | 172,800 | — | — |
| 2006-01-09 | $6.87 | $6.86 | 184,400 | — | — |
| 2006-01-06 | $6.99 | $6.99 | 193,800 | — | — |
| 2006-01-05 | $7.05 | $7.05 | 206,800 | — | — |
| 2006-01-04 | $7.42 | $7.42 | 183,400 | — | — |
| 2006-01-03 | $7.21 | $7.21 | 117,800 | — | — |