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
- 1992-09-17 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 | $7.24 | $7.24 | 14,800 | — | — |
| 2006-12-28 | $7.23 | $7.23 | 15,400 | — | — |
| 2006-12-27 | $7.15 | $7.15 | 7,400 | — | — |
| 2006-12-26 | $7.20 | $7.20 | 1,500 | — | — |
| 2006-12-22 | $7.25 | $7.25 | 31,500 | — | — |
| 2006-12-21 | $6.85 | $6.85 | 25,400 | — | — |
| 2006-12-20 | $6.64 | $6.64 | 200 | — | — |
| 2006-12-19 | $6.63 | $6.63 | 5,500 | — | — |
| 2006-12-18 | $6.76 | $6.76 | 10,300 | — | — |
| 2006-12-15 | $6.67 | $6.67 | 1,600 | — | — |
| 2006-12-14 | $6.59 | $6.59 | 3,100 | — | — |
| 2006-12-13 | $6.49 | $6.49 | 32,900 | — | — |
| 2006-12-12 | $6.59 | $6.59 | 13,400 | — | — |
| 2006-12-11 | $6.57 | $6.57 | 3,000 | — | — |
| 2006-12-08 | $6.60 | $6.60 | 6,000 | — | — |
| 2006-12-07 | $6.60 | $6.60 | 44,000 | — | — |
| 2006-12-06 | $6.65 | $6.65 | 15,600 | — | — |
| 2006-12-05 | $6.66 | $6.66 | 2,100 | — | — |
| 2006-12-04 | $6.75 | $6.75 | 14,700 | — | — |
| 2006-12-01 | $6.75 | $6.75 | 37,400 | — | — |
| 2006-11-30 | $6.59 | $6.59 | 147,300 | — | — |
| 2006-11-29 | $5.64 | $5.64 | 5,500 | — | — |
| 2006-11-28 | $5.63 | $5.63 | 1,600 | — | — |
| 2006-11-27 | $5.63 | $5.63 | 2,700 | — | — |
| 2006-11-24 | $5.64 | $5.64 | 1,200 | — | — |
| 2006-11-22 | $5.64 | $5.64 | 4,300 | — | — |
| 2006-11-21 | $5.64 | $5.64 | 6,900 | — | — |
| 2006-11-20 | $5.56 | $5.56 | 3,400 | — | — |
| 2006-11-17 | $5.58 | $5.58 | 2,100 | — | — |
| 2006-11-16 | $5.56 | $5.56 | 10,800 | — | — |
| 2006-11-15 | $5.50 | $5.50 | 14,100 | — | — |
| 2006-11-14 | $5.70 | $5.70 | 39,300 | — | — |
| 2006-11-13 | $5.60 | $5.60 | 9,800 | — | — |
| 2006-11-10 | $5.58 | $5.58 | 52,500 | — | — |
| 2006-11-09 | $5.31 | $5.31 | 9,100 | — | — |
| 2006-11-08 | $5.35 | $5.35 | 16,900 | — | — |
| 2006-11-07 | $5.55 | $5.55 | 14,200 | — | — |
| 2006-11-06 | $5.35 | $5.35 | 7,900 | — | — |
| 2006-11-03 | $5.44 | $5.44 | 9,800 | — | — |
| 2006-11-02 | $5.44 | $5.44 | 28,300 | — | — |
| 2006-11-01 | $5.25 | $5.25 | 4,200 | — | — |
| 2006-10-31 | $5.20 | $5.20 | 11,900 | — | — |
| 2006-10-30 | $5.21 | $5.21 | 25,000 | — | — |
| 2006-10-27 | $5.17 | $5.17 | 3,400 | — | — |
| 2006-10-26 | $5.07 | $5.07 | 5,600 | — | — |
| 2006-10-25 | $5.11 | $5.11 | 1,500 | — | — |
| 2006-10-24 | $5.06 | $5.06 | 6,200 | — | — |
| 2006-10-23 | $5.10 | $5.10 | 12,800 | — | — |
| 2006-10-20 | $5.11 | $5.11 | 5,400 | — | — |
| 2006-10-19 | $5.14 | $5.14 | 7,800 | — | — |
| 2006-10-18 | $5.20 | $5.20 | 6,400 | — | — |
| 2006-10-17 | $5.33 | $5.33 | 23,000 | — | — |
| 2006-10-16 | $5.35 | $5.35 | 10,100 | — | — |
| 2006-10-13 | $5.30 | $5.30 | 24,000 | — | — |
| 2006-10-12 | $4.90 | $4.90 | 21,700 | — | — |
| 2006-10-11 | $4.79 | $4.79 | 34,100 | — | — |
| 2006-10-10 | $4.79 | $4.79 | 22,400 | — | — |
| 2006-10-09 | $4.72 | $4.72 | 7,000 | — | — |
| 2006-10-06 | $4.70 | $4.70 | 17,400 | — | — |
| 2006-10-05 | $4.70 | $4.70 | 33,300 | — | — |
| 2006-10-04 | $4.70 | $4.70 | 97,800 | — | — |
| 2006-10-03 | $4.50 | $4.50 | 16,100 | — | — |
| 2006-10-02 | $4.65 | $4.65 | 11,800 | — | — |
| 2006-09-29 | $4.70 | $4.70 | 9,000 | — | — |
| 2006-09-28 | $4.72 | $4.72 | 28,300 | — | — |
| 2006-09-27 | $4.80 | $4.80 | 11,300 | — | — |
| 2006-09-26 | $4.73 | $4.73 | 7,800 | — | — |
| 2006-09-25 | $4.72 | $4.72 | 3,400 | — | — |
| 2006-09-22 | $4.74 | $4.74 | 37,900 | — | — |
| 2006-09-21 | $4.72 | $4.72 | 7,200 | — | — |
| 2006-09-20 | $4.67 | $4.67 | 2,100 | — | — |
| 2006-09-19 | $4.72 | $4.72 | 35,300 | — | — |
| 2006-09-18 | $4.48 | $4.48 | 29,600 | — | — |
| 2006-09-15 | $4.40 | $4.40 | 5,100 | — | — |
| 2006-09-14 | $4.42 | $4.42 | 31,000 | — | — |
| 2006-09-13 | $4.35 | $4.35 | 10,700 | — | — |
| 2006-09-12 | $4.36 | $4.36 | 1,500 | — | — |
| 2006-09-11 | $4.39 | $4.39 | 3,500 | — | — |
| 2006-09-08 | $4.35 | $4.35 | 17,300 | — | — |
| 2006-09-07 | $4.37 | $4.37 | 1,000 | — | — |
| 2006-09-06 | $4.39 | $4.39 | 18,000 | — | — |
| 2006-09-05 | $4.40 | $4.40 | 2,200 | — | — |
| 2006-09-01 | $4.40 | $4.40 | 7,900 | — | — |
| 2006-08-31 | $4.40 | $4.40 | 10,100 | — | — |
| 2006-08-30 | $4.37 | $4.37 | 5,200 | — | — |
| 2006-08-29 | $4.38 | $4.38 | 7,300 | — | — |
| 2006-08-28 | $4.42 | $4.42 | 13,900 | — | — |
| 2006-08-25 | $4.40 | $4.40 | 700 | — | — |
| 2006-08-24 | $4.46 | $4.46 | 2,700 | — | — |
| 2006-08-23 | $4.40 | $4.40 | 9,700 | — | — |
| 2006-08-22 | $4.40 | $4.40 | 4,800 | — | — |
| 2006-08-21 | $4.45 | $4.45 | 12,300 | — | — |
| 2006-08-18 | $4.64 | $4.64 | 600 | — | — |
| 2006-08-17 | $4.65 | $4.65 | 5,600 | — | — |
| 2006-08-16 | $4.48 | $4.48 | 5,600 | — | — |
| 2006-08-15 | $4.37 | $4.37 | 6,100 | — | — |
| 2006-08-14 | $4.65 | $4.65 | 9,100 | — | — |
| 2006-08-11 | $4.64 | $4.64 | 31,300 | — | — |
| 2006-08-10 | $4.75 | $4.75 | 7,800 | — | — |
| 2006-08-09 | $4.75 | $4.75 | 17,000 | — | — |
| 2006-08-08 | $4.82 | $4.82 | 133,700 | — | — |
| 2006-08-07 | $5.44 | $5.44 | 38,600 | — | — |
| 2006-08-04 | $5.97 | $5.97 | 27,100 | — | — |
| 2006-08-03 | $6.13 | $6.13 | 11,500 | — | — |
| 2006-08-02 | $6.25 | $6.25 | 16,100 | — | — |
| 2006-08-01 | $6.30 | $6.30 | 26,000 | — | — |
| 2006-07-31 | $6.55 | $6.55 | 4,100 | — | — |
| 2006-07-28 | $6.68 | $6.68 | 7,800 | — | — |
| 2006-07-27 | $6.90 | $6.90 | 2,000 | — | — |
| 2006-07-26 | $6.85 | $6.85 | 5,500 | — | — |
| 2006-07-25 | $6.94 | $6.94 | 500 | — | — |
| 2006-07-24 | $6.93 | $6.93 | 300 | — | — |
| 2006-07-21 | $6.98 | $6.98 | 900 | — | — |
| 2006-07-20 | $6.95 | $6.95 | 300 | — | — |
| 2006-07-19 | $7.00 | $7.00 | 2,600 | — | — |
| 2006-07-18 | $6.98 | $6.98 | 11,500 | — | — |
| 2006-07-17 | $7.00 | $7.00 | 3,100 | — | — |
| 2006-07-14 | $7.03 | $7.03 | 7,200 | — | — |
| 2006-07-13 | $7.04 | $7.04 | 800 | — | — |
| 2006-07-12 | $7.18 | $7.18 | 5,300 | — | — |
| 2006-07-11 | $7.10 | $7.10 | 10,600 | — | — |
| 2006-07-10 | $7.11 | $7.11 | 200 | — | — |
| 2006-07-07 | $7.07 | $7.07 | 5,200 | — | — |
| 2006-07-06 | $7.17 | $7.17 | 3,500 | — | — |
| 2006-07-05 | $7.18 | $7.18 | 1,500 | — | — |
| 2006-07-03 | $7.25 | $7.25 | 200 | — | — |
| 2006-06-30 | $7.20 | $7.20 | 1,300 | — | — |
| 2006-06-29 | $7.20 | $7.20 | 600 | — | — |
| 2006-06-28 | $7.16 | $7.16 | 700 | — | — |
| 2006-06-27 | $7.15 | $7.15 | 17,100 | — | — |
| 2006-06-26 | $7.17 | $7.17 | 2,300 | — | — |
| 2006-06-23 | $7.21 | $7.21 | 4,600 | — | — |
| 2006-06-22 | $7.15 | $7.15 | 0 | — | — |
| 2006-06-21 | $7.15 | $7.15 | 7,600 | — | — |
| 2006-06-20 | $7.20 | $7.20 | 1,900 | — | — |
| 2006-06-19 | $7.12 | $7.12 | 10,200 | — | — |
| 2006-06-16 | $7.41 | $7.41 | 3,700 | — | — |
| 2006-06-15 | $7.35 | $7.35 | 300 | — | — |
| 2006-06-14 | $7.35 | $7.35 | 5,400 | — | — |
| 2006-06-13 | $7.36 | $7.36 | 3,600 | — | — |
| 2006-06-12 | $7.39 | $7.39 | 2,700 | — | — |
| 2006-06-09 | $7.45 | $7.45 | 1,900 | — | — |
| 2006-06-08 | $7.37 | $7.37 | 3,300 | — | — |
| 2006-06-07 | $7.40 | $7.40 | 7,700 | — | — |
| 2006-06-06 | $7.43 | $7.43 | 0 | — | — |
| 2006-06-05 | $7.43 | $7.43 | 500 | — | — |
| 2006-06-02 | $7.55 | $7.55 | 0 | — | — |
| 2006-06-01 | $7.55 | $7.55 | 3,300 | — | — |
| 2006-05-31 | $7.42 | $7.42 | 2,000 | — | — |
| 2006-05-30 | $7.50 | $7.50 | 6,200 | — | — |
| 2006-05-26 | $7.48 | $7.48 | 6,300 | — | — |
| 2006-05-25 | $7.31 | $7.31 | 5,900 | — | — |
| 2006-05-24 | $7.45 | $7.45 | 200 | — | — |
| 2006-05-23 | $7.51 | $7.51 | 1,600 | — | — |
| 2006-05-22 | $7.48 | $7.48 | 2,800 | — | — |
| 2006-05-19 | $7.70 | $7.70 | 1,200 | — | — |
| 2006-05-18 | $7.80 | $7.80 | 2,200 | — | — |
| 2006-05-17 | $7.80 | $7.80 | 3,900 | — | — |
| 2006-05-16 | $7.65 | $7.65 | 6,900 | — | — |
| 2006-05-15 | $7.50 | $7.50 | 3,500 | — | — |
| 2006-05-12 | $7.40 | $7.40 | 8,200 | — | — |
| 2006-05-11 | $7.45 | $7.45 | 10,600 | — | — |
| 2006-05-10 | $7.55 | $7.55 | 17,200 | — | — |
| 2006-05-09 | $7.65 | $7.65 | 4,500 | — | — |
| 2006-05-08 | $7.80 | $7.80 | 2,000 | — | — |
| 2006-05-05 | $8.00 | $8.00 | 3,300 | — | — |
| 2006-05-04 | $8.10 | $8.10 | 22,400 | — | — |
| 2006-05-03 | $8.17 | $8.17 | 4,700 | — | — |
| 2006-05-02 | $8.10 | $8.10 | 7,700 | — | — |
| 2006-05-01 | $7.82 | $7.82 | 9,400 | — | — |
| 2006-04-28 | $7.60 | $7.60 | 5,000 | — | — |
| 2006-04-27 | $7.55 | $7.55 | 27,400 | — | — |
| 2006-04-26 | $7.57 | $7.57 | 13,700 | — | — |
| 2006-04-25 | $7.40 | $7.40 | 34,800 | — | — |
| 2006-04-24 | $7.44 | $7.44 | 16,100 | — | — |
| 2006-04-21 | $7.41 | $7.41 | 19,400 | — | — |
| 2006-04-20 | $7.45 | $7.45 | 18,600 | — | — |
| 2006-04-19 | $7.46 | $7.46 | 38,000 | — | — |
| 2006-04-18 | $7.56 | $7.56 | 4,600 | — | — |
| 2006-04-17 | $7.80 | $7.80 | 10,700 | — | — |
| 2006-04-13 | $7.77 | $7.77 | 10,600 | — | — |
| 2006-04-12 | $7.70 | $7.70 | 1,100 | — | — |
| 2006-04-11 | $7.80 | $7.80 | 14,400 | — | — |
| 2006-04-10 | $7.70 | $7.70 | 15,700 | — | — |
| 2006-04-07 | $7.80 | $7.80 | 14,400 | — | — |
| 2006-04-06 | $7.71 | $7.71 | 2,600 | — | — |
| 2006-04-05 | $7.83 | $7.83 | 42,500 | — | — |
| 2006-04-04 | $7.89 | $7.89 | 24,700 | — | — |
| 2006-04-03 | $7.58 | $7.58 | 65,200 | — | — |
| 2006-03-31 | $7.95 | $7.95 | 63,500 | — | — |
| 2006-03-30 | $8.18 | $8.18 | 154,600 | — | — |
| 2006-03-29 | $9.80 | $9.80 | 9,500 | — | — |
| 2006-03-28 | $9.70 | $9.70 | 2,000 | — | — |
| 2006-03-27 | $9.80 | $9.80 | 6,200 | — | — |
| 2006-03-24 | $9.85 | $9.85 | 11,400 | — | — |
| 2006-03-23 | $9.72 | $9.72 | 10,800 | — | — |
| 2006-03-22 | $9.57 | $9.57 | 7,700 | — | — |
| 2006-03-21 | $9.70 | $9.70 | 12,100 | — | — |
| 2006-03-20 | $9.63 | $9.63 | 3,000 | — | — |
| 2006-03-17 | $9.70 | $9.70 | 11,500 | — | — |
| 2006-03-16 | $9.65 | $9.65 | 13,600 | — | — |
| 2006-03-15 | $9.63 | $9.63 | 2,000 | — | — |
| 2006-03-14 | $9.75 | $9.75 | 8,800 | — | — |
| 2006-03-13 | $9.70 | $9.70 | 10,900 | — | — |
| 2006-03-10 | $9.90 | $9.90 | 28,900 | — | — |
| 2006-03-09 | $9.95 | $9.95 | 100 | — | — |
| 2006-03-08 | $9.91 | $9.91 | 4,200 | — | — |
| 2006-03-07 | $9.91 | $9.91 | 5,700 | — | — |
| 2006-03-06 | $10.20 | $10.20 | 2,400 | — | — |
| 2006-03-03 | $10.28 | $10.28 | 10,200 | — | — |
| 2006-03-02 | $9.86 | $9.86 | 10,600 | — | — |
| 2006-03-01 | $9.89 | $9.89 | 2,100 | — | — |
| 2006-02-28 | $9.80 | $9.80 | 6,900 | — | — |
| 2006-02-27 | $9.76 | $9.76 | 8,500 | — | — |
| 2006-02-24 | $9.89 | $9.89 | 24,500 | — | — |
| 2006-02-23 | $9.95 | $9.95 | 6,700 | — | — |
| 2006-02-22 | $9.95 | $9.95 | 4,200 | — | — |
| 2006-02-21 | $9.90 | $9.90 | 11,400 | — | — |
| 2006-02-17 | $9.90 | $9.90 | 13,000 | — | — |
| 2006-02-16 | $10.16 | $10.16 | 16,400 | — | — |
| 2006-02-15 | $10.06 | $10.06 | 600 | — | — |
| 2006-02-14 | $10.15 | $10.15 | 2,600 | — | — |
| 2006-02-13 | $10.10 | $10.10 | 9,200 | — | — |
| 2006-02-10 | $10.15 | $10.15 | 22,500 | — | — |
| 2006-02-09 | $10.09 | $10.09 | 5,600 | — | — |
| 2006-02-08 | $10.20 | $10.20 | 14,600 | — | — |
| 2006-02-07 | $10.35 | $10.35 | 68,500 | — | — |
| 2006-02-06 | $9.45 | $9.45 | 22,000 | — | — |
| 2006-02-03 | $9.55 | $9.55 | 4,000 | — | — |
| 2006-02-02 | $9.57 | $9.57 | 6,500 | — | — |
| 2006-02-01 | $9.40 | $9.40 | 4,100 | — | — |
| 2006-01-31 | $9.48 | $9.48 | 12,900 | — | — |
| 2006-01-30 | $9.39 | $9.39 | 14,800 | — | — |
| 2006-01-27 | $9.39 | $9.39 | 6,900 | — | — |
| 2006-01-26 | $9.40 | $9.40 | 3,100 | — | — |
| 2006-01-25 | $9.45 | $9.45 | 3,200 | — | — |
| 2006-01-24 | $9.47 | $9.47 | 19,800 | — | — |
| 2006-01-23 | $9.64 | $9.64 | 8,100 | — | — |
| 2006-01-20 | $9.80 | $9.80 | 23,300 | — | — |
| 2006-01-19 | $9.69 | $9.69 | 5,100 | — | — |
| 2006-01-18 | $9.74 | $9.74 | 2,400 | — | — |
| 2006-01-17 | $9.72 | $9.72 | 15,000 | — | — |
| 2006-01-13 | $9.80 | $9.80 | 300 | — | — |
| 2006-01-12 | $9.80 | $9.80 | 6,800 | — | — |
| 2006-01-11 | $9.80 | $9.80 | 5,700 | — | — |
| 2006-01-10 | $9.80 | $9.80 | 13,700 | — | — |
| 2006-01-09 | $10.00 | $10.00 | 20,400 | — | — |
| 2006-01-06 | $10.00 | $10.00 | 10,700 | — | — |
| 2006-01-05 | $10.08 | $10.08 | 6,600 | — | — |
| 2006-01-04 | $10.01 | $10.01 | 36,900 | — | — |
| 2006-01-03 | $10.02 | $10.02 | 1,200 | — | — |