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
- 2006-02-03 to 2026-09-09
- 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 | $7.85 | $8.03 | 293,600 | — | — |
| 2006-12-28 | $7.82 | $7.99 | 532,400 | — | — |
| 2006-12-27 | $7.76 | $7.94 | 510,800 | — | — |
| 2006-12-26 | $7.77 | $7.94 | 168,000 | — | — |
| 2006-12-22 | $7.71 | $7.88 | 179,600 | — | — |
| 2006-12-21 | $7.64 | $7.81 | 179,600 | — | — |
| 2006-12-20 | $7.64 | $7.81 | 499,600 | — | — |
| 2006-12-19 | $7.64 | $7.81 | 755,200 | — | — |
| 2006-12-18 | $7.69 | $7.87 | 765,600 | — | — |
| 2006-12-15 | $7.68 | $7.85 | 380,800 | — | — |
| 2006-12-14 | $7.67 | $7.84 | 519,200 | — | — |
| 2006-12-13 | $7.53 | $7.70 | 1,227,600 | — | — |
| 2006-12-12 | $7.48 | $7.65 | 298,800 | — | — |
| 2006-12-11 | $7.51 | $7.67 | 537,200 | — | — |
| 2006-12-08 | $7.50 | $7.67 | 232,400 | — | — |
| 2006-12-07 | $7.47 | $7.63 | 562,400 | — | — |
| 2006-12-06 | $7.48 | $7.65 | 676,000 | — | — |
| 2006-12-05 | $7.37 | $7.53 | 774,000 | — | — |
| 2006-12-04 | $7.44 | $7.60 | 853,200 | — | — |
| 2006-12-01 | $7.30 | $7.46 | 1,793,600 | — | — |
| 2006-11-30 | $7.26 | $7.42 | 2,186,400 | — | — |
| 2006-11-29 | $7.30 | $7.46 | 447,600 | — | — |
| 2006-11-28 | $7.26 | $7.43 | 556,800 | — | — |
| 2006-11-27 | $7.29 | $7.45 | 362,400 | — | — |
| 2006-11-24 | $7.41 | $7.58 | 200,000 | — | — |
| 2006-11-22 | $7.37 | $7.53 | 497,200 | — | — |
| 2006-11-21 | $7.29 | $7.45 | 1,481,200 | — | — |
| 2006-11-20 | $7.21 | $7.37 | 531,600 | — | — |
| 2006-11-17 | $7.11 | $7.27 | 480,400 | — | — |
| 2006-11-16 | $7.15 | $7.31 | 663,600 | — | — |
| 2006-11-15 | $7.15 | $7.31 | 537,200 | — | — |
| 2006-11-14 | $7.15 | $7.31 | 1,166,000 | — | — |
| 2006-11-13 | $7.28 | $7.44 | 2,002,000 | — | — |
| 2006-11-10 | $7.26 | $7.42 | 133,600 | — | — |
| 2006-11-09 | $7.21 | $7.37 | 567,600 | — | — |
| 2006-11-08 | $7.25 | $7.41 | 299,600 | — | — |
| 2006-11-07 | $7.23 | $7.39 | 452,400 | — | — |
| 2006-11-06 | $7.23 | $7.39 | 656,000 | — | — |
| 2006-11-03 | $7.30 | $7.46 | 937,600 | — | — |
| 2006-11-02 | $7.23 | $7.39 | 1,412,800 | — | — |
| 2006-11-01 | $7.28 | $7.44 | 784,000 | — | — |
| 2006-10-31 | $7.25 | $7.41 | 1,863,200 | — | — |
| 2006-10-30 | $7.16 | $7.32 | 1,350,400 | — | — |
| 2006-10-27 | $7.16 | $7.32 | 738,000 | — | — |
| 2006-10-26 | $7.06 | $7.21 | 355,200 | — | — |
| 2006-10-25 | $7.10 | $7.26 | 237,600 | — | — |
| 2006-10-24 | $7.13 | $7.29 | 202,400 | — | — |
| 2006-10-23 | $7.13 | $7.29 | 177,200 | — | — |
| 2006-10-20 | $7.21 | $7.37 | 320,800 | — | — |
| 2006-10-19 | $7.20 | $7.36 | 253,200 | — | — |
| 2006-10-18 | $7.18 | $7.34 | 291,600 | — | — |
| 2006-10-17 | $7.06 | $7.22 | 197,600 | — | — |
| 2006-10-16 | $7.02 | $7.18 | 366,800 | — | — |
| 2006-10-13 | $7.03 | $7.18 | 407,600 | — | — |
| 2006-10-12 | $7.04 | $7.20 | 478,000 | — | — |
| 2006-10-11 | $7.01 | $7.17 | 700,800 | — | — |
| 2006-10-10 | $7.06 | $7.22 | 189,600 | — | — |
| 2006-10-09 | $7.02 | $7.18 | 269,200 | — | — |
| 2006-10-06 | $7.08 | $7.24 | 545,600 | — | — |
| 2006-10-05 | $7.10 | $7.26 | 1,396,000 | — | — |
| 2006-10-04 | $7.06 | $7.22 | 435,600 | — | — |
| 2006-10-03 | $7.16 | $7.32 | 647,200 | — | — |
| 2006-10-02 | $7.33 | $7.41 | 281,600 | — | — |
| 2006-09-29 | $7.32 | $7.40 | 1,350,800 | — | — |
| 2006-09-28 | $7.34 | $7.43 | 382,800 | — | — |
| 2006-09-27 | $7.36 | $7.44 | 598,800 | — | — |
| 2006-09-26 | $7.35 | $7.43 | 2,727,200 | — | — |
| 2006-09-25 | $7.24 | $7.32 | 1,309,200 | — | — |
| 2006-09-22 | $7.11 | $7.20 | 1,907,200 | — | — |
| 2006-09-21 | $7.02 | $7.10 | 2,948,000 | — | — |
| 2006-09-20 | $6.87 | $6.95 | 1,430,000 | — | — |
| 2006-09-19 | $7.00 | $7.08 | 1,237,600 | — | — |
| 2006-09-18 | $6.86 | $6.94 | 1,563,200 | — | — |
| 2006-09-15 | $6.80 | $6.88 | 1,069,600 | — | — |
| 2006-09-14 | $6.59 | $6.66 | 234,400 | — | — |
| 2006-09-13 | $6.55 | $6.63 | 268,000 | — | — |
| 2006-09-12 | $6.55 | $6.63 | 555,200 | — | — |
| 2006-09-11 | $6.55 | $6.63 | 1,094,400 | — | — |
| 2006-09-08 | $6.61 | $6.69 | 221,200 | — | — |
| 2006-09-07 | $6.67 | $6.74 | 352,000 | — | — |
| 2006-09-06 | $6.75 | $6.83 | 280,400 | — | — |
| 2006-09-05 | $6.80 | $6.87 | 368,400 | — | — |
| 2006-09-01 | $6.85 | $6.93 | 354,400 | — | — |
| 2006-08-31 | $6.78 | $6.86 | 342,400 | — | — |
| 2006-08-30 | $6.73 | $6.81 | 156,000 | — | — |
| 2006-08-29 | $6.74 | $6.81 | 118,800 | — | — |
| 2006-08-28 | $6.71 | $6.79 | 381,600 | — | — |
| 2006-08-25 | $6.66 | $6.74 | 298,800 | — | — |
| 2006-08-24 | $6.63 | $6.71 | 204,800 | — | — |
| 2006-08-23 | $6.61 | $6.68 | 163,600 | — | — |
| 2006-08-22 | $6.49 | $6.56 | 186,400 | — | — |
| 2006-08-21 | $6.54 | $6.62 | 160,800 | — | — |
| 2006-08-18 | $6.53 | $6.60 | 324,400 | — | — |
| 2006-08-17 | $6.53 | $6.60 | 188,000 | — | — |
| 2006-08-16 | $6.53 | $6.61 | 115,200 | — | — |
| 2006-08-15 | $6.56 | $6.64 | 1,786,800 | — | — |
| 2006-08-14 | $6.55 | $6.63 | 184,800 | — | — |
| 2006-08-11 | $6.55 | $6.63 | 201,600 | — | — |
| 2006-08-10 | $6.49 | $6.57 | 201,200 | — | — |
| 2006-08-09 | $6.50 | $6.58 | 239,600 | — | — |
| 2006-08-08 | $6.60 | $6.67 | 132,800 | — | — |
| 2006-08-07 | $6.62 | $6.70 | 334,800 | — | — |
| 2006-08-04 | $6.65 | $6.73 | 244,000 | — | — |
| 2006-08-03 | $6.60 | $6.67 | 230,400 | — | — |
| 2006-08-02 | $6.58 | $6.65 | 234,000 | — | — |
| 2006-08-01 | $6.55 | $6.63 | 207,200 | — | — |
| 2006-07-31 | $6.56 | $6.63 | 337,600 | — | — |
| 2006-07-28 | $6.55 | $6.63 | 202,400 | — | — |
| 2006-07-27 | $6.43 | $6.50 | 364,800 | — | — |
| 2006-07-26 | $6.47 | $6.55 | 169,600 | — | — |
| 2006-07-25 | $6.40 | $6.47 | 194,800 | — | — |
| 2006-07-24 | $6.44 | $6.51 | 204,800 | — | — |
| 2006-07-21 | $6.30 | $6.37 | 266,800 | — | — |
| 2006-07-20 | $6.37 | $6.45 | 171,600 | — | — |
| 2006-07-19 | $6.36 | $6.43 | 602,000 | — | — |
| 2006-07-18 | $6.44 | $6.51 | 546,800 | — | — |
| 2006-07-17 | $6.46 | $6.53 | 366,400 | — | — |
| 2006-07-14 | $6.50 | $6.58 | 258,400 | — | — |
| 2006-07-13 | $6.54 | $6.61 | 295,200 | — | — |
| 2006-07-12 | $6.59 | $6.66 | 923,600 | — | — |
| 2006-07-11 | $6.55 | $6.63 | 286,400 | — | — |
| 2006-07-10 | $6.49 | $6.56 | 120,400 | — | — |
| 2006-07-07 | $6.53 | $6.60 | 143,600 | — | — |
| 2006-07-06 | $6.53 | $6.60 | 130,800 | — | — |
| 2006-07-05 | $6.55 | $6.63 | 410,400 | — | — |
| 2006-07-03 | $6.59 | $6.66 | 152,400 | — | — |
| 2006-06-30 | $6.62 | $6.70 | 415,600 | — | — |
| 2006-06-29 | $6.57 | $6.65 | 261,200 | — | — |
| 2006-06-28 | $6.52 | $6.59 | 330,800 | — | — |
| 2006-06-27 | $6.55 | $6.57 | 714,000 | — | — |
| 2006-06-26 | $6.41 | $6.43 | 377,600 | — | — |
| 2006-06-23 | $6.41 | $6.43 | 317,600 | — | — |
| 2006-06-22 | $6.37 | $6.38 | 77,600 | — | — |
| 2006-06-21 | $6.40 | $6.41 | 476,000 | — | — |
| 2006-06-20 | $6.46 | $6.47 | 358,400 | — | — |
| 2006-06-19 | $6.49 | $6.50 | 280,800 | — | — |
| 2006-06-16 | $6.60 | $6.61 | 110,000 | — | — |
| 2006-06-15 | $6.62 | $6.64 | 308,000 | — | — |
| 2006-06-14 | $6.57 | $6.58 | 530,400 | — | — |
| 2006-06-13 | $6.54 | $6.56 | 283,200 | — | — |
| 2006-06-12 | $6.65 | $6.67 | 483,200 | — | — |
| 2006-06-09 | $6.63 | $6.64 | 120,400 | — | — |
| 2006-06-08 | $6.50 | $6.52 | 312,000 | — | — |
| 2006-06-07 | $6.61 | $6.63 | 586,800 | — | — |
| 2006-06-06 | $6.66 | $6.67 | 348,000 | — | — |
| 2006-06-05 | $6.58 | $6.59 | 812,400 | — | — |
| 2006-06-02 | $6.63 | $6.64 | 1,052,800 | — | — |
| 2006-06-01 | $6.60 | $6.61 | 624,400 | — | — |
| 2006-05-31 | $6.68 | $6.69 | 603,200 | — | — |
| 2006-05-30 | $6.63 | $6.64 | 541,200 | — | — |
| 2006-05-26 | $6.68 | $6.69 | 360,400 | — | — |
| 2006-05-25 | $6.67 | $6.68 | 162,800 | — | — |
| 2006-05-24 | $6.63 | $6.64 | 465,200 | — | — |
| 2006-05-23 | $6.71 | $6.73 | 341,200 | — | — |
| 2006-05-22 | $6.72 | $6.74 | 345,200 | — | — |
| 2006-05-19 | $6.70 | $6.72 | 691,200 | — | — |
| 2006-05-18 | $6.70 | $6.71 | 591,200 | — | — |
| 2006-05-17 | $6.70 | $6.71 | 378,800 | — | — |
| 2006-05-16 | $6.73 | $6.74 | 964,800 | — | — |
| 2006-05-15 | $6.61 | $6.63 | 496,800 | — | — |
| 2006-05-12 | $6.75 | $6.76 | 375,600 | — | — |
| 2006-05-11 | $6.79 | $6.80 | 1,221,200 | — | — |
| 2006-05-10 | $6.84 | $6.86 | 845,600 | — | — |
| 2006-05-09 | $6.82 | $6.84 | 1,697,600 | — | — |
| 2006-05-08 | $6.71 | $6.73 | 1,562,800 | — | — |
| 2006-05-05 | $6.47 | $6.49 | 1,673,600 | — | — |
| 2006-05-04 | $6.25 | $6.26 | 410,800 | — | — |
| 2006-05-03 | $6.23 | $6.24 | 322,800 | — | — |
| 2006-05-02 | $6.24 | $6.25 | 222,400 | — | — |
| 2006-05-01 | $6.20 | $6.21 | 212,000 | — | — |
| 2006-04-28 | $6.23 | $6.24 | 394,800 | — | — |
| 2006-04-27 | $6.22 | $6.24 | 353,200 | — | — |
| 2006-04-26 | $6.21 | $6.22 | 410,000 | — | — |
| 2006-04-25 | $6.29 | $6.31 | 454,000 | — | — |
| 2006-04-24 | $6.33 | $6.34 | 428,000 | — | — |
| 2006-04-21 | $6.36 | $6.38 | 757,200 | — | — |
| 2006-04-20 | $6.26 | $6.28 | 984,800 | — | — |
| 2006-04-19 | $6.20 | $6.21 | 1,054,800 | — | — |
| 2006-04-18 | $6.15 | $6.16 | 914,000 | — | — |
| 2006-04-17 | $5.98 | $5.99 | 237,200 | — | — |
| 2006-04-13 | $5.99 | $6.00 | 443,600 | — | — |
| 2006-04-12 | $5.99 | $6.00 | 1,927,600 | — | — |
| 2006-04-11 | $6.05 | $6.06 | 1,149,200 | — | — |
| 2006-04-10 | $5.99 | $6.00 | 1,334,400 | — | — |
| 2006-04-07 | $5.86 | $5.87 | 543,200 | — | — |
| 2006-04-06 | $5.87 | $5.89 | 558,800 | — | — |
| 2006-04-05 | $5.87 | $5.88 | 514,400 | — | — |
| 2006-04-04 | $5.84 | $5.86 | 780,800 | — | — |
| 2006-04-03 | $5.91 | $5.93 | 351,200 | — | — |
| 2006-03-31 | $5.99 | $6.00 | 697,600 | — | — |
| 2006-03-30 | $5.88 | $5.89 | 1,368,400 | — | — |
| 2006-03-29 | $5.98 | $5.99 | 790,400 | — | — |
| 2006-03-28 | $6.03 | $6.03 | 676,000 | — | — |
| 2006-03-27 | $6.08 | $6.08 | 1,115,600 | — | — |
| 2006-03-24 | $5.90 | $5.90 | 427,200 | — | — |
| 2006-03-23 | $5.90 | $5.90 | 1,028,800 | — | — |
| 2006-03-22 | $5.85 | $5.84 | 1,028,400 | — | — |
| 2006-03-21 | $5.81 | $5.81 | 926,400 | — | — |
| 2006-03-20 | $5.78 | $5.78 | 730,000 | — | — |
| 2006-03-17 | $5.78 | $5.78 | 731,600 | — | — |
| 2006-03-16 | $5.77 | $5.77 | 1,038,000 | — | — |
| 2006-03-15 | $5.68 | $5.68 | 1,046,000 | — | — |
| 2006-03-14 | $5.71 | $5.71 | 1,432,000 | — | — |
| 2006-03-13 | $5.71 | $5.71 | 1,007,200 | — | — |
| 2006-03-10 | $5.65 | $5.65 | 1,282,400 | — | — |
| 2006-03-09 | $5.54 | $5.54 | 1,309,600 | — | — |
| 2006-03-08 | $5.46 | $5.45 | 912,800 | — | — |
| 2006-03-07 | $5.40 | $5.40 | 1,000,400 | — | — |
| 2006-03-06 | $5.45 | $5.45 | 1,523,200 | — | — |
| 2006-03-03 | $5.50 | $5.50 | 793,200 | — | — |
| 2006-03-02 | $5.49 | $5.49 | 744,400 | — | — |
| 2006-03-01 | $5.47 | $5.47 | 932,400 | — | — |
| 2006-02-28 | $5.50 | $5.50 | 701,600 | — | — |
| 2006-02-27 | $5.51 | $5.51 | 482,000 | — | — |
| 2006-02-24 | $5.51 | $5.51 | 1,021,200 | — | — |
| 2006-02-23 | $5.49 | $5.49 | 913,200 | — | — |
| 2006-02-22 | $5.48 | $5.48 | 1,069,200 | — | — |
| 2006-02-21 | $5.47 | $5.47 | 759,200 | — | — |
| 2006-02-17 | $5.47 | $5.47 | 1,125,200 | — | — |
| 2006-02-16 | $5.48 | $5.48 | 1,001,600 | — | — |
| 2006-02-15 | $5.46 | $5.46 | 1,126,000 | — | — |
| 2006-02-14 | $5.41 | $5.41 | 1,130,000 | — | — |
| 2006-02-13 | $5.44 | $5.44 | 1,031,200 | — | — |
| 2006-02-10 | $5.51 | $5.51 | 1,546,400 | — | — |
| 2006-02-09 | $5.49 | $5.49 | 1,966,400 | — | — |
| 2006-02-08 | $5.48 | $5.48 | 3,296,400 | — | — |
| 2006-02-07 | $5.61 | $5.61 | 2,974,400 | — | — |
| 2006-02-06 | $5.69 | $5.69 | 4,602,400 | — | — |
| 2006-02-03 | $5.66 | $5.66 | 42,988,400 | — | — |