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
- 1995-10-06 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 | $5.50 | $5.50 | 1,850 | — | — |
| 2006-12-28 | $5.50 | $5.50 | 1,290 | — | — |
| 2006-12-27 | $6.00 | $6.00 | 880 | — | — |
| 2006-12-26 | $5.50 | $5.50 | 3,120 | — | — |
| 2006-12-22 | $5.60 | $5.60 | 1,160 | — | — |
| 2006-12-21 | $5.20 | $5.20 | 1,780 | — | — |
| 2006-12-20 | $5.50 | $5.50 | 3,800 | — | — |
| 2006-12-19 | $5.50 | $5.50 | 9,450 | — | — |
| 2006-12-18 | $5.90 | $5.90 | 410 | — | — |
| 2006-12-15 | $6.00 | $6.00 | 12,250 | — | — |
| 2006-12-14 | $6.00 | $6.00 | 5,370 | — | — |
| 2006-12-13 | $6.00 | $6.00 | 850 | — | — |
| 2006-12-12 | $6.00 | $6.00 | 180 | — | — |
| 2006-12-11 | $6.00 | $6.00 | 1,450 | — | — |
| 2006-12-08 | $6.00 | $6.00 | 300 | — | — |
| 2006-12-07 | $6.00 | $6.00 | 1,280 | — | — |
| 2006-12-06 | $6.00 | $6.00 | 2,550 | — | — |
| 2006-12-05 | $5.90 | $5.90 | 490 | — | — |
| 2006-12-04 | $6.60 | $6.60 | 0 | — | — |
| 2006-12-01 | $6.60 | $6.60 | 1,590 | — | — |
| 2006-11-30 | $6.50 | $6.50 | 1,670 | — | — |
| 2006-11-29 | $6.50 | $6.50 | 4,000 | — | — |
| 2006-11-28 | $6.10 | $6.10 | 1,990 | — | — |
| 2006-11-27 | $6.00 | $6.00 | 900 | — | — |
| 2006-11-24 | $6.00 | $6.00 | 0 | — | — |
| 2006-11-22 | $6.00 | $6.00 | 2,220 | — | — |
| 2006-11-21 | $6.00 | $6.00 | 2,680 | — | — |
| 2006-11-20 | $5.60 | $5.60 | 80 | — | — |
| 2006-11-17 | $5.60 | $5.60 | 0 | — | — |
| 2006-11-16 | $5.60 | $5.60 | 14,250 | — | — |
| 2006-11-15 | $6.30 | $6.30 | 980 | — | — |
| 2006-11-14 | $6.00 | $6.00 | 3,070 | — | — |
| 2006-11-13 | $5.60 | $5.60 | 200 | — | — |
| 2006-11-10 | $5.60 | $5.60 | 20 | — | — |
| 2006-11-09 | $5.40 | $5.40 | 120 | — | — |
| 2006-11-08 | $5.60 | $5.60 | 210 | — | — |
| 2006-11-07 | $5.50 | $5.50 | 20 | — | — |
| 2006-11-06 | $5.50 | $5.50 | 280 | — | — |
| 2006-11-03 | $5.40 | $5.40 | 10,000 | — | — |
| 2006-11-02 | $5.50 | $5.50 | 6,450 | — | — |
| 2006-11-01 | $5.00 | $5.00 | 10 | — | — |
| 2006-10-31 | $5.10 | $5.10 | 7,920 | — | — |
| 2006-10-30 | $5.20 | $5.20 | 3,210 | — | — |
| 2006-10-27 | $5.00 | $5.00 | 670 | — | — |
| 2006-10-26 | $5.00 | $5.00 | 5,970 | — | — |
| 2006-10-25 | $5.60 | $5.60 | 5,000 | — | — |
| 2006-10-24 | $5.80 | $5.80 | 550 | — | — |
| 2006-10-23 | $5.80 | $5.80 | 2,000 | — | — |
| 2006-10-20 | $5.80 | $5.80 | 1,200 | — | — |
| 2006-10-19 | $6.00 | $6.00 | 0 | — | — |
| 2006-10-18 | $6.00 | $6.00 | 680 | — | — |
| 2006-10-17 | $6.50 | $6.50 | 4,300 | — | — |
| 2006-10-16 | $6.50 | $6.50 | 4,310 | — | — |
| 2006-10-13 | $5.60 | $5.60 | 70 | — | — |
| 2006-10-12 | $6.00 | $6.00 | 30 | — | — |
| 2006-10-11 | $5.80 | $5.80 | 600 | — | — |
| 2006-10-10 | $6.60 | $6.60 | 0 | — | — |
| 2006-10-09 | $6.60 | $6.60 | 0 | — | — |
| 2006-10-06 | $6.60 | $6.60 | 2,300 | — | — |
| 2006-10-05 | $6.60 | $6.60 | 3,800 | — | — |
| 2006-10-04 | $6.80 | $6.80 | 2,700 | — | — |
| 2006-10-03 | $6.60 | $6.60 | 250 | — | — |
| 2006-10-02 | $6.70 | $6.70 | 410 | — | — |
| 2006-09-29 | $6.50 | $6.50 | 850 | — | — |
| 2006-09-28 | $6.60 | $6.60 | 1,100 | — | — |
| 2006-09-27 | $6.70 | $6.70 | 500 | — | — |
| 2006-09-26 | $6.60 | $6.60 | 5,870 | — | — |
| 2006-09-25 | $6.70 | $6.70 | 6,750 | — | — |
| 2006-09-22 | $6.80 | $6.80 | 560 | — | — |
| 2006-09-21 | $6.70 | $6.70 | 1,840 | — | — |
| 2006-09-20 | $6.70 | $6.70 | 1,400 | — | — |
| 2006-09-19 | $6.70 | $6.70 | 0 | — | — |
| 2006-09-18 | $6.70 | $6.70 | 3,190 | — | — |
| 2006-09-15 | $6.50 | $6.50 | 0 | — | — |
| 2006-09-14 | $6.50 | $6.50 | 0 | — | — |
| 2006-09-13 | $6.50 | $6.50 | 610 | — | — |
| 2006-09-12 | $6.50 | $6.50 | 790 | — | — |
| 2006-09-11 | $7.00 | $7.00 | 0 | — | — |
| 2006-09-08 | $7.00 | $7.00 | 900 | — | — |
| 2006-09-07 | $7.00 | $7.00 | 0 | — | — |
| 2006-09-06 | $7.00 | $7.00 | 410 | — | — |
| 2006-09-05 | $7.00 | $7.00 | 0 | — | — |
| 2006-09-01 | $7.00 | $7.00 | 460 | — | — |
| 2006-08-31 | $6.80 | $6.80 | 0 | — | — |
| 2006-08-30 | $6.80 | $6.80 | 1,430 | — | — |
| 2006-08-29 | $7.10 | $7.10 | 270 | — | — |
| 2006-08-28 | $7.00 | $7.00 | 2,630 | — | — |
| 2006-08-25 | $7.00 | $7.00 | 50 | — | — |
| 2006-08-24 | $7.30 | $7.30 | 1,820 | — | — |
| 2006-08-23 | $7.00 | $7.00 | 2,000 | — | — |
| 2006-08-22 | $7.00 | $7.00 | 800 | — | — |
| 2006-08-21 | $6.80 | $6.80 | 3,120 | — | — |
| 2006-08-18 | $7.60 | $7.60 | 1,890 | — | — |
| 2006-08-17 | $7.40 | $7.40 | 400 | — | — |
| 2006-08-16 | $7.00 | $7.00 | 540 | — | — |
| 2006-08-15 | $7.00 | $7.00 | 220 | — | — |
| 2006-08-14 | $7.50 | $7.50 | 0 | — | — |
| 2006-08-11 | $7.50 | $7.50 | 300 | — | — |
| 2006-08-10 | $7.30 | $7.30 | 230 | — | — |
| 2006-08-09 | $7.50 | $7.50 | 0 | — | — |
| 2006-08-08 | $7.50 | $7.50 | 1,550 | — | — |
| 2006-08-07 | $7.50 | $7.50 | 3,530 | — | — |
| 2006-08-04 | $7.50 | $7.50 | 1,500 | — | — |
| 2006-08-03 | $7.50 | $7.50 | 1,120 | — | — |
| 2006-08-02 | $7.50 | $7.50 | 1,400 | — | — |
| 2006-08-01 | $7.30 | $7.30 | 40 | — | — |
| 2006-07-31 | $7.30 | $7.30 | 4,180 | — | — |
| 2006-07-28 | $7.50 | $7.50 | 0 | — | — |
| 2006-07-27 | $7.50 | $7.50 | 1,410 | — | — |
| 2006-07-26 | $7.30 | $7.30 | 230 | — | — |
| 2006-07-25 | $7.10 | $7.10 | 30 | — | — |
| 2006-07-24 | $7.50 | $7.50 | 60,000 | — | — |
| 2006-07-21 | $7.40 | $7.40 | 7,820 | — | — |
| 2006-07-20 | $8.00 | $8.00 | 60 | — | — |
| 2006-07-19 | $7.50 | $7.50 | 250 | — | — |
| 2006-07-18 | $7.40 | $7.40 | 13,050 | — | — |
| 2006-07-17 | $7.10 | $7.10 | 270 | — | — |
| 2006-07-14 | $7.10 | $7.10 | 250 | — | — |
| 2006-07-13 | $7.10 | $7.10 | 6,150 | — | — |
| 2006-07-12 | $7.20 | $7.20 | 510 | — | — |
| 2006-07-11 | $7.20 | $7.20 | 6,040 | — | — |
| 2006-07-10 | $7.00 | $7.00 | 20 | — | — |
| 2006-07-07 | $7.20 | $7.20 | 3,030 | — | — |
| 2006-07-06 | $7.20 | $7.20 | 50,760 | — | — |
| 2006-07-05 | $7.10 | $7.10 | 46,780 | — | — |
| 2006-07-03 | $7.00 | $7.00 | 1,490 | — | — |
| 2006-06-30 | $7.10 | $7.10 | 940 | — | — |
| 2006-06-29 | $7.10 | $7.10 | 2,170 | — | — |
| 2006-06-28 | $7.00 | $7.00 | 800 | — | — |
| 2006-06-27 | $7.10 | $7.10 | 1,350 | — | — |
| 2006-06-26 | $7.10 | $7.10 | 2,100 | — | — |
| 2006-06-23 | $7.00 | $7.00 | 670 | — | — |
| 2006-06-22 | $7.20 | $7.20 | 14,500 | — | — |
| 2006-06-21 | $6.70 | $6.70 | 26,420 | — | — |
| 2006-06-20 | $6.90 | $6.90 | 3,650 | — | — |
| 2006-06-19 | $6.70 | $6.70 | 400 | — | — |
| 2006-06-16 | $6.90 | $6.90 | 0 | — | — |
| 2006-06-15 | $6.90 | $6.90 | 780 | — | — |
| 2006-06-14 | $6.50 | $6.50 | 0 | — | — |
| 2006-06-13 | $6.50 | $6.50 | 850 | — | — |
| 2006-06-12 | $6.70 | $6.70 | 320 | — | — |
| 2006-06-09 | $6.70 | $6.70 | 120 | — | — |
| 2006-06-08 | $7.00 | $7.00 | 0 | — | — |
| 2006-06-07 | $7.00 | $7.00 | 2,150 | — | — |
| 2006-06-06 | $7.00 | $7.00 | 7,330 | — | — |
| 2006-06-05 | $6.90 | $6.90 | 1,080 | — | — |
| 2006-06-02 | $6.90 | $6.90 | 0 | — | — |
| 2006-06-01 | $6.90 | $6.90 | 2,670 | — | — |
| 2006-05-31 | $7.80 | $7.80 | 0 | — | — |
| 2006-05-30 | $7.80 | $7.80 | 1,160 | — | — |
| 2006-05-26 | $7.60 | $7.60 | 17,540 | — | — |
| 2006-05-25 | $7.70 | $7.70 | 50 | — | — |
| 2006-05-24 | $7.60 | $7.60 | 1,060 | — | — |
| 2006-05-23 | $7.50 | $7.50 | 0 | — | — |
| 2006-05-22 | $7.50 | $7.50 | 2,060 | — | — |
| 2006-05-19 | $7.50 | $7.50 | 1,020 | — | — |
| 2006-05-18 | $7.50 | $7.50 | 0 | — | — |
| 2006-05-17 | $7.50 | $7.50 | 140 | — | — |
| 2006-05-16 | $8.00 | $8.00 | 1,700 | — | — |
| 2006-05-15 | $7.50 | $7.50 | 630 | — | — |
| 2006-05-12 | $8.00 | $8.00 | 100 | — | — |
| 2006-05-11 | $7.50 | $7.50 | 650 | — | — |
| 2006-05-10 | $7.50 | $7.50 | 2,830 | — | — |
| 2006-05-09 | $8.00 | $8.00 | 6,110 | — | — |
| 2006-05-08 | $7.80 | $7.80 | 3,780 | — | — |
| 2006-05-05 | $7.50 | $7.50 | 0 | — | — |
| 2006-05-04 | $7.50 | $7.50 | 4,940 | — | — |
| 2006-05-03 | $7.50 | $7.50 | 710 | — | — |
| 2006-05-02 | $7.50 | $7.50 | 230 | — | — |
| 2006-05-01 | $7.90 | $7.90 | 240 | — | — |
| 2006-04-28 | $7.60 | $7.60 | 2,060 | — | — |
| 2006-04-27 | $7.80 | $7.80 | 790 | — | — |
| 2006-04-26 | $7.60 | $7.60 | 4,690 | — | — |
| 2006-04-25 | $7.50 | $7.50 | 3,940 | — | — |
| 2006-04-24 | $6.70 | $6.70 | 230 | — | — |
| 2006-04-21 | $6.50 | $6.50 | 0 | — | — |
| 2006-04-20 | $6.50 | $6.50 | 0 | — | — |
| 2006-04-19 | $6.50 | $6.50 | 370 | — | — |
| 2006-04-18 | $6.50 | $6.50 | 30 | — | — |
| 2006-04-17 | $6.30 | $6.30 | 1,690 | — | — |
| 2006-04-13 | $6.50 | $6.50 | 3,160 | — | — |
| 2006-04-12 | $8.00 | $8.00 | 150 | — | — |
| 2006-04-11 | $8.00 | $8.00 | 1,550 | — | — |
| 2006-04-10 | $8.00 | $8.00 | 5,770 | — | — |
| 2006-04-07 | $8.00 | $8.00 | 530 | — | — |
| 2006-04-06 | $8.20 | $8.20 | 0 | — | — |
| 2006-04-05 | $8.20 | $8.20 | 4,810 | — | — |
| 2006-04-04 | $8.00 | $8.00 | 1,940 | — | — |
| 2006-04-03 | $7.90 | $7.90 | 50 | — | — |
| 2006-03-31 | $7.80 | $7.80 | 30 | — | — |
| 2006-03-30 | $8.00 | $8.00 | 1,000 | — | — |
| 2006-03-29 | $7.80 | $7.80 | 840 | — | — |
| 2006-03-28 | $7.80 | $7.80 | 820 | — | — |
| 2006-03-27 | $7.80 | $7.80 | 5,480 | — | — |
| 2006-03-24 | $8.20 | $8.20 | 6,120 | — | — |
| 2006-03-23 | $8.40 | $8.40 | 3,820 | — | — |
| 2006-03-22 | $8.00 | $8.00 | 7,750 | — | — |
| 2006-03-21 | $8.00 | $8.00 | 7,530 | — | — |
| 2006-03-20 | $7.40 | $7.40 | 6,350 | — | — |
| 2006-03-17 | $7.10 | $7.10 | 480 | — | — |
| 2006-03-16 | $7.20 | $7.20 | 10,260 | — | — |
| 2006-03-15 | $6.80 | $6.80 | 8,980 | — | — |
| 2006-03-14 | $6.20 | $6.20 | 6,080 | — | — |
| 2006-03-13 | $5.70 | $5.70 | 120 | — | — |
| 2006-03-10 | $5.70 | $5.70 | 1,450 | — | — |
| 2006-03-09 | $5.70 | $5.70 | 4,180 | — | — |
| 2006-03-08 | $5.90 | $5.90 | 4,260 | — | — |
| 2006-03-07 | $5.80 | $5.80 | 60 | — | — |
| 2006-03-06 | $5.80 | $5.80 | 6,960 | — | — |
| 2006-03-03 | $5.80 | $5.80 | 0 | — | — |
| 2006-03-02 | $5.80 | $5.80 | 3,890 | — | — |
| 2006-03-01 | $5.80 | $5.80 | 100 | — | — |
| 2006-02-28 | $5.80 | $5.80 | 380 | — | — |
| 2006-02-27 | $5.90 | $5.90 | 980 | — | — |
| 2006-02-24 | $5.90 | $5.90 | 6,290 | — | — |
| 2006-02-23 | $5.90 | $5.90 | 26,260 | — | — |
| 2006-02-22 | $5.60 | $5.60 | 4,860 | — | — |
| 2006-02-21 | $5.80 | $5.80 | 550 | — | — |
| 2006-02-17 | $5.70 | $5.70 | 0 | — | — |
| 2006-02-16 | $5.70 | $5.70 | 3,080 | — | — |
| 2006-02-15 | $5.70 | $5.70 | 5,280 | — | — |
| 2006-02-14 | $5.70 | $5.70 | 19,570 | — | — |
| 2006-02-13 | $5.70 | $5.70 | 300 | — | — |
| 2006-02-10 | $5.80 | $5.80 | 1,900 | — | — |
| 2006-02-09 | $5.80 | $5.80 | 2,300 | — | — |
| 2006-02-08 | $5.80 | $5.80 | 150 | — | — |
| 2006-02-07 | $5.80 | $5.80 | 5,950 | — | — |
| 2006-02-06 | $5.80 | $5.80 | 0 | — | — |
| 2006-02-03 | $5.80 | $5.80 | 20 | — | — |
| 2006-02-02 | $5.80 | $5.80 | 1,930 | — | — |
| 2006-02-01 | $6.00 | $6.00 | 20 | — | — |
| 2006-01-31 | $6.00 | $6.00 | 680 | — | — |
| 2006-01-30 | $5.80 | $5.80 | 40 | — | — |
| 2006-01-27 | $6.10 | $6.10 | 0 | — | — |
| 2006-01-26 | $6.10 | $6.10 | 2,320 | — | — |
| 2006-01-25 | $6.30 | $6.30 | 1,290 | — | — |
| 2006-01-24 | $6.30 | $6.30 | 10,180 | — | — |
| 2006-01-23 | $6.00 | $6.00 | 5,530 | — | — |
| 2006-01-20 | $5.90 | $5.90 | 4,620 | — | — |
| 2006-01-19 | $6.00 | $6.00 | 800 | — | — |
| 2006-01-18 | $6.00 | $6.00 | 800 | — | — |
| 2006-01-17 | $5.80 | $5.80 | 2,570 | — | — |
| 2006-01-13 | $5.80 | $5.80 | 1,740 | — | — |
| 2006-01-12 | $6.00 | $6.00 | 1,500 | — | — |
| 2006-01-11 | $6.00 | $6.00 | 1,500 | — | — |
| 2006-01-10 | $6.00 | $6.00 | 570 | — | — |
| 2006-01-09 | $5.70 | $5.70 | 10,700 | — | — |
| 2006-01-06 | $5.50 | $5.50 | 7,190 | — | — |
| 2006-01-05 | $5.30 | $5.30 | 5,160 | — | — |
| 2006-01-04 | $5.10 | $5.10 | 6,210 | — | — |
| 2006-01-03 | $5.10 | $5.10 | 1,120 | — | — |