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
- 1988-03-10 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 | $5.32 | $5.32 | 356,700 | — | — |
| 2006-12-28 | $5.32 | $5.32 | 336,300 | — | — |
| 2006-12-27 | $5.26 | $5.26 | 199,500 | — | — |
| 2006-12-26 | $5.13 | $5.13 | 173,100 | — | — |
| 2006-12-22 | $4.92 | $4.92 | 139,200 | — | — |
| 2006-12-21 | $5.06 | $5.06 | 322,800 | — | — |
| 2006-12-20 | $5.02 | $5.02 | 222,000 | — | — |
| 2006-12-19 | $4.79 | $4.79 | 303,300 | — | — |
| 2006-12-18 | $4.65 | $4.65 | 184,800 | — | — |
| 2006-12-15 | $4.78 | $4.78 | 353,400 | — | — |
| 2006-12-14 | $4.96 | $4.96 | 195,900 | — | — |
| 2006-12-13 | $4.75 | $4.75 | 221,400 | — | — |
| 2006-12-12 | $4.67 | $4.67 | 254,100 | — | — |
| 2006-12-11 | $4.66 | $4.66 | 363,300 | — | — |
| 2006-12-08 | $4.80 | $4.80 | 177,300 | — | — |
| 2006-12-07 | $4.92 | $4.92 | 197,700 | — | — |
| 2006-12-06 | $5.07 | $5.07 | 475,500 | — | — |
| 2006-12-05 | $5.05 | $5.05 | 537,900 | — | — |
| 2006-12-04 | $4.83 | $4.83 | 249,000 | — | — |
| 2006-12-01 | $4.61 | $4.61 | 166,500 | — | — |
| 2006-11-30 | $4.79 | $4.79 | 148,200 | — | — |
| 2006-11-29 | $4.82 | $4.82 | 121,200 | — | — |
| 2006-11-28 | $4.81 | $4.81 | 75,900 | — | — |
| 2006-11-27 | $4.80 | $4.80 | 181,800 | — | — |
| 2006-11-24 | $5.05 | $5.05 | 46,500 | — | — |
| 2006-11-22 | $5.05 | $5.05 | 136,800 | — | — |
| 2006-11-21 | $5.18 | $5.18 | 78,000 | — | — |
| 2006-11-20 | $5.25 | $5.25 | 136,200 | — | — |
| 2006-11-17 | $5.18 | $5.18 | 114,300 | — | — |
| 2006-11-16 | $5.17 | $5.17 | 178,800 | — | — |
| 2006-11-15 | $5.08 | $5.08 | 174,000 | — | — |
| 2006-11-14 | $5.11 | $5.11 | 266,700 | — | — |
| 2006-11-13 | $5.07 | $5.07 | 174,300 | — | — |
| 2006-11-10 | $4.98 | $4.98 | 326,400 | — | — |
| 2006-11-09 | $5.14 | $5.14 | 425,700 | — | — |
| 2006-11-08 | $5.00 | $5.00 | 706,500 | — | — |
| 2006-11-07 | $4.82 | $4.82 | 351,000 | — | — |
| 2006-11-06 | $4.84 | $4.84 | 1,212,000 | — | — |
| 2006-11-03 | $5.30 | $5.30 | 276,300 | — | — |
| 2006-11-02 | $5.27 | $5.27 | 315,600 | — | — |
| 2006-11-01 | $5.28 | $5.28 | 317,100 | — | — |
| 2006-10-31 | $5.60 | $5.60 | 70,500 | — | — |
| 2006-10-30 | $5.65 | $5.65 | 125,100 | — | — |
| 2006-10-27 | $5.63 | $5.63 | 57,000 | — | — |
| 2006-10-26 | $5.70 | $5.70 | 240,000 | — | — |
| 2006-10-25 | $5.69 | $5.69 | 148,200 | — | — |
| 2006-10-24 | $5.58 | $5.58 | 117,600 | — | — |
| 2006-10-23 | $5.52 | $5.52 | 203,400 | — | — |
| 2006-10-20 | $5.45 | $5.45 | 164,700 | — | — |
| 2006-10-19 | $5.56 | $5.56 | 276,300 | — | — |
| 2006-10-18 | $5.60 | $5.60 | 472,800 | — | — |
| 2006-10-17 | $5.86 | $5.86 | 183,900 | — | — |
| 2006-10-16 | $5.92 | $5.92 | 316,800 | — | — |
| 2006-10-13 | $5.82 | $5.82 | 213,600 | — | — |
| 2006-10-12 | $5.82 | $5.82 | 334,200 | — | — |
| 2006-10-11 | $5.79 | $5.79 | 173,100 | — | — |
| 2006-10-10 | $5.68 | $5.68 | 249,600 | — | — |
| 2006-10-09 | $5.91 | $5.91 | 201,300 | — | — |
| 2006-10-06 | $5.85 | $5.85 | 287,700 | — | — |
| 2006-10-05 | $6.12 | $6.12 | 206,700 | — | — |
| 2006-10-04 | $6.31 | $6.31 | 128,700 | — | — |
| 2006-10-03 | $5.96 | $5.96 | 180,900 | — | — |
| 2006-10-02 | $6.31 | $6.31 | 154,800 | — | — |
| 2006-09-29 | $6.11 | $6.11 | 303,300 | — | — |
| 2006-09-28 | $6.27 | $6.27 | 154,800 | — | — |
| 2006-09-27 | $6.36 | $6.36 | 208,200 | — | — |
| 2006-09-26 | $6.09 | $6.09 | 89,700 | — | — |
| 2006-09-25 | $6.00 | $6.00 | 129,600 | — | — |
| 2006-09-22 | $5.91 | $5.91 | 174,000 | — | — |
| 2006-09-21 | $6.15 | $6.15 | 227,700 | — | — |
| 2006-09-20 | $6.55 | $6.55 | 431,700 | — | — |
| 2006-09-19 | $6.33 | $6.33 | 474,900 | — | — |
| 2006-09-18 | $6.04 | $6.04 | 333,000 | — | — |
| 2006-09-15 | $5.79 | $5.79 | 482,400 | — | — |
| 2006-09-14 | $5.95 | $5.95 | 329,400 | — | — |
| 2006-09-13 | $5.74 | $5.74 | 334,500 | — | — |
| 2006-09-12 | $5.26 | $5.26 | 615,300 | — | — |
| 2006-09-11 | $5.18 | $5.18 | 246,600 | — | — |
| 2006-09-08 | $5.34 | $5.34 | 401,700 | — | — |
| 2006-09-07 | $5.23 | $5.23 | 239,700 | — | — |
| 2006-09-06 | $5.26 | $5.26 | 339,000 | — | — |
| 2006-09-05 | $5.26 | $5.26 | 356,100 | — | — |
| 2006-09-01 | $5.32 | $5.32 | 472,800 | — | — |
| 2006-08-31 | $5.37 | $5.37 | 626,400 | — | — |
| 2006-08-30 | $5.39 | $5.39 | 517,200 | — | — |
| 2006-08-29 | $5.20 | $5.20 | 386,100 | — | — |
| 2006-08-28 | $5.10 | $5.10 | 594,000 | — | — |
| 2006-08-25 | $4.96 | $4.96 | 153,300 | — | — |
| 2006-08-24 | $4.88 | $4.88 | 201,600 | — | — |
| 2006-08-23 | $4.79 | $4.79 | 317,100 | — | — |
| 2006-08-22 | $5.02 | $5.02 | 135,600 | — | — |
| 2006-08-21 | $4.94 | $4.94 | 343,200 | — | — |
| 2006-08-18 | $5.17 | $5.17 | 263,100 | — | — |
| 2006-08-17 | $5.04 | $5.04 | 383,100 | — | — |
| 2006-08-16 | $4.81 | $4.81 | 405,000 | — | — |
| 2006-08-15 | $4.76 | $4.76 | 440,100 | — | — |
| 2006-08-14 | $4.86 | $4.86 | 301,800 | — | — |
| 2006-08-11 | $4.68 | $4.68 | 211,800 | — | — |
| 2006-08-10 | $4.66 | $4.66 | 255,000 | — | — |
| 2006-08-09 | $4.76 | $4.76 | 662,100 | — | — |
| 2006-08-08 | $5.44 | $5.44 | 197,700 | — | — |
| 2006-08-07 | $5.59 | $5.59 | 115,200 | — | — |
| 2006-08-04 | $5.57 | $5.57 | 225,900 | — | — |
| 2006-08-03 | $5.44 | $5.44 | 148,200 | — | — |
| 2006-08-02 | $5.51 | $5.51 | 75,900 | — | — |
| 2006-08-01 | $5.55 | $5.55 | 102,900 | — | — |
| 2006-07-31 | $5.63 | $5.63 | 127,200 | — | — |
| 2006-07-28 | $5.63 | $5.63 | 117,900 | — | — |
| 2006-07-27 | $5.66 | $5.66 | 156,000 | — | — |
| 2006-07-26 | $5.63 | $5.63 | 95,700 | — | — |
| 2006-07-25 | $5.72 | $5.72 | 312,000 | — | — |
| 2006-07-24 | $5.68 | $5.68 | 225,300 | — | — |
| 2006-07-21 | $5.41 | $5.41 | 174,900 | — | — |
| 2006-07-20 | $5.46 | $5.46 | 141,900 | — | — |
| 2006-07-19 | $5.67 | $5.67 | 121,800 | — | — |
| 2006-07-18 | $5.69 | $5.69 | 130,800 | — | — |
| 2006-07-17 | $5.67 | $5.67 | 215,100 | — | — |
| 2006-07-14 | $5.92 | $5.92 | 214,200 | — | — |
| 2006-07-13 | $5.91 | $5.91 | 189,300 | — | — |
| 2006-07-12 | $6.15 | $6.15 | 99,900 | — | — |
| 2006-07-11 | $6.18 | $6.18 | 137,100 | — | — |
| 2006-07-10 | $6.16 | $6.16 | 167,100 | — | — |
| 2006-07-07 | $6.24 | $6.24 | 112,200 | — | — |
| 2006-07-06 | $6.57 | $6.57 | 97,500 | — | — |
| 2006-07-05 | $6.53 | $6.53 | 231,000 | — | — |
| 2006-07-03 | $6.68 | $6.68 | 190,800 | — | — |
| 2006-06-30 | $6.70 | $6.70 | 451,500 | — | — |
| 2006-06-29 | $6.72 | $6.72 | 208,200 | — | — |
| 2006-06-28 | $6.61 | $6.61 | 123,300 | — | — |
| 2006-06-27 | $6.54 | $6.54 | 148,500 | — | — |
| 2006-06-26 | $6.67 | $6.67 | 72,000 | — | — |
| 2006-06-23 | $6.47 | $6.47 | 52,200 | — | — |
| 2006-06-22 | $6.38 | $6.38 | 177,000 | — | — |
| 2006-06-21 | $6.53 | $6.53 | 78,300 | — | — |
| 2006-06-20 | $6.32 | $6.32 | 143,100 | — | — |
| 2006-06-19 | $6.40 | $6.40 | 231,000 | — | — |
| 2006-06-16 | $6.67 | $6.67 | 607,500 | — | — |
| 2006-06-15 | $6.82 | $6.82 | 162,300 | — | — |
| 2006-06-14 | $6.20 | $6.20 | 96,300 | — | — |
| 2006-06-13 | $6.28 | $6.28 | 311,400 | — | — |
| 2006-06-12 | $6.20 | $6.20 | 111,900 | — | — |
| 2006-06-09 | $6.17 | $6.17 | 137,400 | — | — |
| 2006-06-08 | $6.27 | $6.27 | 172,500 | — | — |
| 2006-06-07 | $6.34 | $6.34 | 162,000 | — | — |
| 2006-06-06 | $6.39 | $6.39 | 245,700 | — | — |
| 2006-06-05 | $6.37 | $6.37 | 507,000 | — | — |
| 2006-06-02 | $6.52 | $6.52 | 129,600 | — | — |
| 2006-06-01 | $6.60 | $6.60 | 128,100 | — | — |
| 2006-05-31 | $6.60 | $6.60 | 275,100 | — | — |
| 2006-05-30 | $6.74 | $6.74 | 179,700 | — | — |
| 2006-05-26 | $6.91 | $6.91 | 50,700 | — | — |
| 2006-05-25 | $6.84 | $6.84 | 110,100 | — | — |
| 2006-05-24 | $6.87 | $6.87 | 160,200 | — | — |
| 2006-05-23 | $6.84 | $6.84 | 179,700 | — | — |
| 2006-05-22 | $6.91 | $6.91 | 243,300 | — | — |
| 2006-05-19 | $6.90 | $6.90 | 188,400 | — | — |
| 2006-05-18 | $6.75 | $6.75 | 114,300 | — | — |
| 2006-05-17 | $6.77 | $6.77 | 224,700 | — | — |
| 2006-05-16 | $6.89 | $6.89 | 158,700 | — | — |
| 2006-05-15 | $7.04 | $7.04 | 130,800 | — | — |
| 2006-05-12 | $7.34 | $7.34 | 378,600 | — | — |
| 2006-05-11 | $7.65 | $7.65 | 245,100 | — | — |
| 2006-05-10 | $7.70 | $7.70 | 263,400 | — | — |
| 2006-05-09 | $7.67 | $7.67 | 151,500 | — | — |
| 2006-05-08 | $7.71 | $7.71 | 95,100 | — | — |
| 2006-05-05 | $7.71 | $7.71 | 201,000 | — | — |
| 2006-05-04 | $7.58 | $7.58 | 331,200 | — | — |
| 2006-05-03 | $7.65 | $7.65 | 175,200 | — | — |
| 2006-05-02 | $7.76 | $7.76 | 202,200 | — | — |
| 2006-05-01 | $7.65 | $7.65 | 216,300 | — | — |
| 2006-04-28 | $7.68 | $7.68 | 236,700 | — | — |
| 2006-04-27 | $7.90 | $7.90 | 279,600 | — | — |
| 2006-04-26 | $7.48 | $7.48 | 108,300 | — | — |
| 2006-04-25 | $7.45 | $7.45 | 59,700 | — | — |
| 2006-04-24 | $7.44 | $7.44 | 152,100 | — | — |
| 2006-04-21 | $7.54 | $7.54 | 123,300 | — | — |
| 2006-04-20 | $7.51 | $7.51 | 182,100 | — | — |
| 2006-04-19 | $7.34 | $7.34 | 118,200 | — | — |
| 2006-04-18 | $7.25 | $7.25 | 99,000 | — | — |
| 2006-04-17 | $7.02 | $7.02 | 96,600 | — | — |
| 2006-04-13 | $7.07 | $7.07 | 35,700 | — | — |
| 2006-04-12 | $7.06 | $7.06 | 104,400 | — | — |
| 2006-04-11 | $7.08 | $7.08 | 97,800 | — | — |
| 2006-04-10 | $7.20 | $7.20 | 65,100 | — | — |
| 2006-04-07 | $7.21 | $7.21 | 129,000 | — | — |
| 2006-04-06 | $7.32 | $7.32 | 188,700 | — | — |
| 2006-04-05 | $7.17 | $7.17 | 159,900 | — | — |
| 2006-04-04 | $7.27 | $7.27 | 135,000 | — | — |
| 2006-04-03 | $7.00 | $7.00 | 124,200 | — | — |
| 2006-03-31 | $7.12 | $7.12 | 106,200 | — | — |
| 2006-03-30 | $7.00 | $7.00 | 137,400 | — | — |
| 2006-03-29 | $6.95 | $6.95 | 97,200 | — | — |
| 2006-03-28 | $6.93 | $6.93 | 126,600 | — | — |
| 2006-03-27 | $7.05 | $7.05 | 143,100 | — | — |
| 2006-03-24 | $7.24 | $7.24 | 57,900 | — | — |
| 2006-03-23 | $7.16 | $7.16 | 105,900 | — | — |
| 2006-03-22 | $7.20 | $7.20 | 80,100 | — | — |
| 2006-03-21 | $7.33 | $7.33 | 103,200 | — | — |
| 2006-03-20 | $7.39 | $7.39 | 132,900 | — | — |
| 2006-03-17 | $7.51 | $7.51 | 318,300 | — | — |
| 2006-03-16 | $7.46 | $7.46 | 122,400 | — | — |
| 2006-03-15 | $7.58 | $7.58 | 132,300 | — | — |
| 2006-03-14 | $7.53 | $7.53 | 263,700 | — | — |
| 2006-03-13 | $7.29 | $7.29 | 177,300 | — | — |
| 2006-03-10 | $7.17 | $7.17 | 192,000 | — | — |
| 2006-03-09 | $7.21 | $7.21 | 155,100 | — | — |
| 2006-03-08 | $7.25 | $7.25 | 269,700 | — | — |
| 2006-03-07 | $7.26 | $7.26 | 165,600 | — | — |
| 2006-03-06 | $7.31 | $7.31 | 396,900 | — | — |
| 2006-03-03 | $7.32 | $7.32 | 245,700 | — | — |
| 2006-03-02 | $7.33 | $7.33 | 785,100 | — | — |
| 2006-03-01 | $6.39 | $6.39 | 128,700 | — | — |
| 2006-02-28 | $6.33 | $6.33 | 153,900 | — | — |
| 2006-02-27 | $6.37 | $6.37 | 162,300 | — | — |
| 2006-02-24 | $6.38 | $6.38 | 82,800 | — | — |
| 2006-02-23 | $6.35 | $6.35 | 116,100 | — | — |
| 2006-02-22 | $6.42 | $6.42 | 129,600 | — | — |
| 2006-02-21 | $6.33 | $6.33 | 142,200 | — | — |
| 2006-02-17 | $6.22 | $6.22 | 1,233,300 | — | — |
| 2006-02-16 | $6.18 | $6.18 | 282,000 | — | — |
| 2006-02-15 | $6.45 | $6.45 | 187,200 | — | — |
| 2006-02-14 | $6.23 | $6.23 | 93,900 | — | — |
| 2006-02-13 | $6.23 | $6.23 | 176,400 | — | — |
| 2006-02-10 | $6.37 | $6.37 | 275,100 | — | — |
| 2006-02-09 | $6.52 | $6.52 | 205,200 | — | — |
| 2006-02-08 | $6.56 | $6.56 | 72,000 | — | — |
| 2006-02-07 | $6.44 | $6.44 | 117,000 | — | — |
| 2006-02-06 | $6.48 | $6.48 | 53,100 | — | — |
| 2006-02-03 | $6.37 | $6.37 | 96,000 | — | — |
| 2006-02-02 | $6.42 | $6.42 | 140,100 | — | — |
| 2006-02-01 | $6.43 | $6.43 | 128,400 | — | — |
| 2006-01-31 | $6.52 | $6.52 | 202,200 | — | — |
| 2006-01-30 | $6.53 | $6.53 | 81,900 | — | — |
| 2006-01-27 | $6.52 | $6.52 | 169,800 | — | — |
| 2006-01-26 | $6.36 | $6.36 | 295,800 | — | — |
| 2006-01-25 | $6.29 | $6.29 | 53,400 | — | — |
| 2006-01-24 | $6.36 | $6.36 | 54,300 | — | — |
| 2006-01-23 | $6.29 | $6.29 | 50,700 | — | — |
| 2006-01-20 | $6.15 | $6.15 | 330,000 | — | — |
| 2006-01-19 | $6.45 | $6.45 | 244,200 | — | — |
| 2006-01-18 | $6.57 | $6.57 | 123,900 | — | — |
| 2006-01-17 | $6.33 | $6.33 | 334,500 | — | — |
| 2006-01-13 | $6.67 | $6.67 | 333,900 | — | — |
| 2006-01-12 | $6.45 | $6.45 | 401,100 | — | — |
| 2006-01-11 | $6.27 | $6.27 | 240,000 | — | — |
| 2006-01-10 | $6.27 | $6.27 | 165,000 | — | — |
| 2006-01-09 | $6.30 | $6.30 | 147,300 | — | — |
| 2006-01-06 | $6.28 | $6.28 | 324,000 | — | — |
| 2006-01-05 | $6.00 | $6.00 | 170,400 | — | — |
| 2006-01-04 | $5.95 | $5.95 | 179,100 | — | — |
| 2006-01-03 | $5.92 | $5.92 | 96,300 | — | — |