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
- 1992-06-03 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 | $7.00 | $7.00 | 20,500 | — | — |
| 2006-12-28 | $6.70 | $6.70 | 22,600 | — | — |
| 2006-12-27 | $6.32 | $6.32 | 28,000 | — | — |
| 2006-12-26 | $6.25 | $6.25 | 27,600 | — | — |
| 2006-12-22 | $6.22 | $6.22 | 5,500 | — | — |
| 2006-12-21 | $6.20 | $6.20 | 20,500 | — | — |
| 2006-12-20 | $6.40 | $6.40 | 3,300 | — | — |
| 2006-12-19 | $6.36 | $6.36 | 28,900 | — | — |
| 2006-12-18 | $6.49 | $6.49 | 5,600 | — | — |
| 2006-12-15 | $6.45 | $6.45 | 13,300 | — | — |
| 2006-12-14 | $6.30 | $6.30 | 10,500 | — | — |
| 2006-12-13 | $6.20 | $6.20 | 8,700 | — | — |
| 2006-12-12 | $6.15 | $6.15 | 22,900 | — | — |
| 2006-12-11 | $6.00 | $6.00 | 19,500 | — | — |
| 2006-12-08 | $5.90 | $5.90 | 5,300 | — | — |
| 2006-12-07 | $5.84 | $5.84 | 13,600 | — | — |
| 2006-12-06 | $5.77 | $5.77 | 46,900 | — | — |
| 2006-12-05 | $5.80 | $5.80 | 21,700 | — | — |
| 2006-12-04 | $5.83 | $5.83 | 46,800 | — | — |
| 2006-12-01 | $5.72 | $5.72 | 24,600 | — | — |
| 2006-11-30 | $5.85 | $5.85 | 800 | — | — |
| 2006-11-29 | $5.89 | $5.89 | 16,500 | — | — |
| 2006-11-28 | $5.82 | $5.82 | 7,400 | — | — |
| 2006-11-27 | $5.70 | $5.70 | 59,200 | — | — |
| 2006-11-24 | $5.72 | $5.72 | 400 | — | — |
| 2006-11-22 | $5.80 | $5.80 | 2,900 | — | — |
| 2006-11-21 | $5.80 | $5.80 | 2,300 | — | — |
| 2006-11-20 | $5.70 | $5.70 | 2,400 | — | — |
| 2006-11-17 | $5.68 | $5.68 | 18,100 | — | — |
| 2006-11-16 | $5.71 | $5.71 | 29,500 | — | — |
| 2006-11-15 | $5.95 | $5.95 | 5,700 | — | — |
| 2006-11-14 | $6.06 | $6.06 | 15,300 | — | — |
| 2006-11-13 | $5.80 | $5.80 | 8,600 | — | — |
| 2006-11-10 | $5.78 | $5.78 | 10,000 | — | — |
| 2006-11-09 | $5.82 | $5.82 | 15,200 | — | — |
| 2006-11-08 | $5.76 | $5.76 | 19,300 | — | — |
| 2006-11-07 | $5.72 | $5.72 | 7,600 | — | — |
| 2006-11-06 | $5.69 | $5.69 | 15,100 | — | — |
| 2006-11-03 | $5.68 | $5.68 | 10,700 | — | — |
| 2006-11-02 | $5.68 | $5.68 | 1,500 | — | — |
| 2006-11-01 | $5.68 | $5.68 | 13,000 | — | — |
| 2006-10-31 | $5.66 | $5.66 | 13,500 | — | — |
| 2006-10-30 | $5.70 | $5.70 | 4,100 | — | — |
| 2006-10-27 | $5.68 | $5.68 | 11,800 | — | — |
| 2006-10-26 | $5.76 | $5.76 | 12,000 | — | — |
| 2006-10-25 | $5.72 | $5.72 | 20,100 | — | — |
| 2006-10-24 | $5.99 | $5.99 | 32,000 | — | — |
| 2006-10-23 | $5.93 | $5.93 | 11,700 | — | — |
| 2006-10-20 | $5.85 | $5.85 | 7,300 | — | — |
| 2006-10-19 | $5.82 | $5.82 | 1,800 | — | — |
| 2006-10-18 | $5.80 | $5.80 | 12,200 | — | — |
| 2006-10-17 | $5.72 | $5.72 | 13,600 | — | — |
| 2006-10-16 | $5.71 | $5.71 | 38,500 | — | — |
| 2006-10-13 | $5.45 | $5.45 | 10,000 | — | — |
| 2006-10-12 | $5.44 | $5.44 | 39,600 | — | — |
| 2006-10-11 | $5.30 | $5.30 | 12,800 | — | — |
| 2006-10-10 | $5.32 | $5.32 | 21,900 | — | — |
| 2006-10-09 | $5.34 | $5.34 | 10,000 | — | — |
| 2006-10-06 | $5.43 | $5.43 | 5,400 | — | — |
| 2006-10-05 | $5.18 | $5.18 | 53,100 | — | — |
| 2006-10-04 | $5.14 | $5.14 | 26,200 | — | — |
| 2006-10-03 | $5.15 | $5.15 | 49,400 | — | — |
| 2006-10-02 | $5.38 | $5.38 | 8,200 | — | — |
| 2006-09-29 | $5.49 | $5.49 | 8,500 | — | — |
| 2006-09-28 | $5.41 | $5.41 | 16,700 | — | — |
| 2006-09-27 | $5.36 | $5.36 | 93,400 | — | — |
| 2006-09-26 | $4.98 | $4.98 | 17,400 | — | — |
| 2006-09-25 | $5.03 | $5.03 | 50,800 | — | — |
| 2006-09-22 | $5.10 | $5.10 | 20,600 | — | — |
| 2006-09-21 | $5.20 | $5.20 | 13,000 | — | — |
| 2006-09-20 | $5.25 | $5.25 | 27,500 | — | — |
| 2006-09-19 | $5.53 | $5.53 | 30,100 | — | — |
| 2006-09-18 | $5.53 | $5.53 | 12,800 | — | — |
| 2006-09-15 | $5.60 | $5.60 | 18,400 | — | — |
| 2006-09-14 | $5.68 | $5.68 | 12,600 | — | — |
| 2006-09-13 | $5.62 | $5.62 | 16,600 | — | — |
| 2006-09-12 | $5.71 | $5.71 | 4,000 | — | — |
| 2006-09-11 | $5.71 | $5.71 | 17,400 | — | — |
| 2006-09-08 | $5.80 | $5.80 | 6,700 | — | — |
| 2006-09-07 | $5.89 | $5.89 | 4,100 | — | — |
| 2006-09-06 | $5.90 | $5.90 | 17,400 | — | — |
| 2006-09-05 | $5.85 | $5.85 | 18,300 | — | — |
| 2006-09-01 | $5.90 | $5.90 | 10,500 | — | — |
| 2006-08-31 | $5.75 | $5.75 | 29,100 | — | — |
| 2006-08-30 | $5.92 | $5.92 | 9,800 | — | — |
| 2006-08-29 | $5.90 | $5.90 | 6,700 | — | — |
| 2006-08-28 | $5.95 | $5.95 | 2,200 | — | — |
| 2006-08-25 | $5.95 | $5.95 | 23,700 | — | — |
| 2006-08-24 | $6.00 | $6.00 | 19,800 | — | — |
| 2006-08-23 | $6.00 | $6.00 | 8,000 | — | — |
| 2006-08-22 | $6.00 | $6.00 | 10,700 | — | — |
| 2006-08-21 | $6.04 | $6.04 | 17,500 | — | — |
| 2006-08-18 | $6.22 | $6.22 | 21,900 | — | — |
| 2006-08-17 | $5.64 | $5.64 | 19,200 | — | — |
| 2006-08-16 | $5.55 | $5.55 | 12,800 | — | — |
| 2006-08-15 | $5.54 | $5.54 | 15,100 | — | — |
| 2006-08-14 | $5.28 | $5.28 | 28,400 | — | — |
| 2006-08-11 | $5.28 | $5.28 | 10,800 | — | — |
| 2006-08-10 | $5.28 | $5.28 | 14,800 | — | — |
| 2006-08-09 | $5.22 | $5.22 | 55,300 | — | — |
| 2006-08-08 | $5.54 | $5.54 | 30,400 | — | — |
| 2006-08-07 | $5.75 | $5.75 | 14,300 | — | — |
| 2006-08-04 | $5.89 | $5.89 | 28,100 | — | — |
| 2006-08-03 | $5.83 | $5.83 | 16,300 | — | — |
| 2006-08-02 | $5.74 | $5.74 | 23,500 | — | — |
| 2006-08-01 | $5.84 | $5.84 | 28,500 | — | — |
| 2006-07-31 | $5.89 | $5.89 | 13,700 | — | — |
| 2006-07-28 | $5.82 | $5.82 | 32,100 | — | — |
| 2006-07-27 | $5.93 | $5.93 | 19,800 | — | — |
| 2006-07-26 | $6.15 | $6.15 | 15,600 | — | — |
| 2006-07-25 | $6.23 | $6.23 | 15,800 | — | — |
| 2006-07-24 | $6.15 | $6.15 | 52,200 | — | — |
| 2006-07-21 | $6.48 | $6.48 | 22,700 | — | — |
| 2006-07-20 | $6.74 | $6.74 | 19,700 | — | — |
| 2006-07-19 | $6.72 | $6.72 | 24,800 | — | — |
| 2006-07-18 | $6.55 | $6.55 | 15,700 | — | — |
| 2006-07-17 | $6.56 | $6.56 | 19,600 | — | — |
| 2006-07-14 | $6.59 | $6.59 | 13,900 | — | — |
| 2006-07-13 | $6.47 | $6.47 | 24,500 | — | — |
| 2006-07-12 | $6.36 | $6.36 | 122,300 | — | — |
| 2006-07-11 | $6.82 | $6.82 | 47,900 | — | — |
| 2006-07-10 | $7.10 | $7.10 | 68,600 | — | — |
| 2006-07-07 | $7.14 | $7.14 | 33,700 | — | — |
| 2006-07-06 | $7.17 | $7.17 | 30,100 | — | — |
| 2006-07-05 | $7.32 | $7.32 | 175,100 | — | — |
| 2006-07-03 | $7.34 | $7.34 | 6,000 | — | — |
| 2006-06-30 | $7.40 | $7.40 | 39,200 | — | — |
| 2006-06-29 | $7.50 | $7.50 | 17,300 | — | — |
| 2006-06-28 | $7.31 | $7.31 | 9,200 | — | — |
| 2006-06-27 | $7.17 | $7.17 | 18,500 | — | — |
| 2006-06-26 | $7.35 | $7.35 | 5,800 | — | — |
| 2006-06-23 | $7.44 | $7.44 | 7,900 | — | — |
| 2006-06-22 | $7.47 | $7.47 | 9,400 | — | — |
| 2006-06-21 | $7.69 | $7.69 | 17,400 | — | — |
| 2006-06-20 | $7.44 | $7.44 | 3,800 | — | — |
| 2006-06-19 | $7.39 | $7.39 | 8,100 | — | — |
| 2006-06-16 | $7.38 | $7.38 | 12,400 | — | — |
| 2006-06-15 | $7.73 | $7.73 | 20,200 | — | — |
| 2006-06-14 | $7.80 | $7.80 | 60,900 | — | — |
| 2006-06-13 | $7.53 | $7.53 | 10,100 | — | — |
| 2006-06-12 | $7.54 | $7.54 | 20,600 | — | — |
| 2006-06-09 | $7.72 | $7.72 | 22,300 | — | — |
| 2006-06-08 | $7.74 | $7.74 | 54,200 | — | — |
| 2006-06-07 | $7.90 | $7.90 | 17,900 | — | — |
| 2006-06-06 | $8.06 | $8.06 | 18,900 | — | — |
| 2006-06-05 | $8.30 | $8.30 | 42,400 | — | — |
| 2006-06-02 | $7.82 | $7.82 | 106,100 | — | — |
| 2006-06-01 | $7.83 | $7.83 | 34,500 | — | — |
| 2006-05-31 | $8.01 | $8.01 | 10,400 | — | — |
| 2006-05-30 | $8.04 | $8.04 | 16,300 | — | — |
| 2006-05-26 | $7.99 | $7.99 | 68,700 | — | — |
| 2006-05-25 | $7.91 | $7.91 | 74,000 | — | — |
| 2006-05-24 | $7.90 | $7.90 | 60,100 | — | — |
| 2006-05-23 | $7.98 | $7.98 | 48,400 | — | — |
| 2006-05-22 | $7.89 | $7.89 | 41,100 | — | — |
| 2006-05-19 | $8.17 | $8.17 | 36,500 | — | — |
| 2006-05-18 | $7.87 | $7.87 | 69,900 | — | — |
| 2006-05-17 | $8.07 | $8.07 | 35,400 | — | — |
| 2006-05-16 | $7.96 | $7.96 | 38,400 | — | — |
| 2006-05-15 | $7.78 | $7.78 | 116,300 | — | — |
| 2006-05-12 | $8.16 | $8.16 | 84,900 | — | — |
| 2006-05-11 | $8.84 | $8.84 | 29,700 | — | — |
| 2006-05-10 | $9.15 | $9.15 | 36,300 | — | — |
| 2006-05-09 | $9.15 | $9.15 | 16,900 | — | — |
| 2006-05-08 | $9.28 | $9.28 | 19,000 | — | — |
| 2006-05-05 | $9.24 | $9.24 | 23,700 | — | — |
| 2006-05-04 | $9.14 | $9.14 | 22,300 | — | — |
| 2006-05-03 | $9.23 | $9.23 | 12,400 | — | — |
| 2006-05-02 | $9.30 | $9.30 | 43,800 | — | — |
| 2006-05-01 | $9.00 | $9.00 | 54,300 | — | — |
| 2006-04-28 | $9.05 | $9.05 | 50,500 | — | — |
| 2006-04-27 | $9.44 | $9.44 | 72,700 | — | — |
| 2006-04-26 | $8.99 | $8.99 | 71,100 | — | — |
| 2006-04-25 | $9.28 | $9.28 | 37,500 | — | — |
| 2006-04-24 | $9.59 | $9.59 | 94,800 | — | — |
| 2006-04-21 | $9.38 | $9.38 | 53,200 | — | — |
| 2006-04-20 | $9.04 | $9.04 | 51,800 | — | — |
| 2006-04-19 | $9.10 | $9.10 | 77,900 | — | — |
| 2006-04-18 | $8.95 | $8.95 | 96,400 | — | — |
| 2006-04-17 | $8.66 | $8.66 | 81,800 | — | — |
| 2006-04-13 | $8.64 | $8.64 | 49,700 | — | — |
| 2006-04-12 | $8.97 | $8.97 | 68,300 | — | — |
| 2006-04-11 | $9.04 | $9.04 | 326,700 | — | — |
| 2006-04-10 | $9.70 | $9.70 | 86,900 | — | — |
| 2006-04-07 | $9.19 | $9.19 | 45,000 | — | — |
| 2006-04-06 | $9.43 | $9.43 | 125,400 | — | — |
| 2006-04-05 | $8.81 | $8.81 | 112,300 | — | — |
| 2006-04-04 | $8.85 | $8.85 | 133,500 | — | — |
| 2006-04-03 | $8.40 | $8.40 | 98,700 | — | — |
| 2006-03-31 | $7.84 | $7.84 | 38,800 | — | — |
| 2006-03-30 | $7.66 | $7.66 | 10,900 | — | — |
| 2006-03-29 | $7.59 | $7.59 | 11,300 | — | — |
| 2006-03-28 | $7.33 | $7.33 | 15,200 | — | — |
| 2006-03-27 | $7.21 | $7.21 | 26,000 | — | — |
| 2006-03-24 | $7.15 | $7.15 | 7,000 | — | — |
| 2006-03-23 | $7.16 | $7.16 | 6,600 | — | — |
| 2006-03-22 | $7.24 | $7.24 | 11,800 | — | — |
| 2006-03-21 | $7.33 | $7.33 | 23,300 | — | — |
| 2006-03-20 | $7.61 | $7.61 | 19,900 | — | — |
| 2006-03-17 | $7.65 | $7.65 | 14,300 | — | — |
| 2006-03-16 | $7.66 | $7.66 | 13,400 | — | — |
| 2006-03-15 | $7.55 | $7.55 | 23,900 | — | — |
| 2006-03-14 | $7.42 | $7.42 | 36,700 | — | — |
| 2006-03-13 | $7.36 | $7.36 | 43,700 | — | — |
| 2006-03-10 | $7.15 | $7.15 | 29,200 | — | — |
| 2006-03-09 | $7.37 | $7.37 | 35,000 | — | — |
| 2006-03-08 | $7.35 | $7.35 | 23,900 | — | — |
| 2006-03-07 | $7.23 | $7.23 | 17,400 | — | — |
| 2006-03-06 | $7.25 | $7.25 | 12,500 | — | — |
| 2006-03-03 | $7.50 | $7.50 | 20,800 | — | — |
| 2006-03-02 | $7.15 | $7.15 | 97,600 | — | — |
| 2006-03-01 | $7.56 | $7.56 | 14,900 | — | — |
| 2006-02-28 | $7.77 | $7.77 | 65,900 | — | — |
| 2006-02-27 | $7.90 | $7.90 | 34,100 | — | — |
| 2006-02-24 | $7.60 | $7.60 | 204,800 | — | — |
| 2006-02-23 | $7.49 | $7.49 | 13,700 | — | — |
| 2006-02-22 | $7.20 | $7.20 | 48,700 | — | — |
| 2006-02-21 | $7.11 | $7.11 | 25,200 | — | — |
| 2006-02-17 | $7.36 | $7.36 | 51,900 | — | — |
| 2006-02-16 | $7.34 | $7.34 | 23,600 | — | — |
| 2006-02-15 | $7.40 | $7.40 | 6,700 | — | — |
| 2006-02-14 | $7.44 | $7.44 | 27,700 | — | — |
| 2006-02-13 | $7.63 | $7.63 | 28,700 | — | — |
| 2006-02-10 | $7.51 | $7.51 | 7,500 | — | — |
| 2006-02-09 | $7.64 | $7.64 | 116,800 | — | — |
| 2006-02-08 | $7.40 | $7.40 | 5,700 | — | — |
| 2006-02-07 | $7.35 | $7.35 | 3,300 | — | — |
| 2006-02-06 | $7.46 | $7.46 | 13,700 | — | — |
| 2006-02-03 | $7.10 | $7.10 | 20,300 | — | — |
| 2006-02-02 | $7.23 | $7.23 | 10,400 | — | — |
| 2006-02-01 | $7.06 | $7.06 | 12,200 | — | — |
| 2006-01-31 | $7.16 | $7.16 | 9,900 | — | — |
| 2006-01-30 | $7.22 | $7.22 | 18,000 | — | — |
| 2006-01-27 | $7.62 | $7.62 | 50,800 | — | — |
| 2006-01-26 | $7.46 | $7.46 | 38,500 | — | — |
| 2006-01-25 | $7.31 | $7.31 | 114,600 | — | — |
| 2006-01-24 | $7.01 | $7.01 | 246,100 | — | — |
| 2006-01-23 | $6.73 | $6.73 | 6,400 | — | — |
| 2006-01-20 | $6.60 | $6.60 | 18,800 | — | — |
| 2006-01-19 | $6.57 | $6.57 | 4,700 | — | — |
| 2006-01-18 | $6.48 | $6.48 | 17,300 | — | — |
| 2006-01-17 | $6.49 | $6.49 | 19,900 | — | — |
| 2006-01-13 | $6.53 | $6.53 | 11,300 | — | — |
| 2006-01-12 | $6.53 | $6.53 | 13,600 | — | — |
| 2006-01-11 | $6.43 | $6.43 | 61,500 | — | — |
| 2006-01-10 | $6.40 | $6.40 | 27,700 | — | — |
| 2006-01-09 | $6.70 | $6.70 | 18,200 | — | — |
| 2006-01-06 | $6.79 | $6.79 | 34,700 | — | — |
| 2006-01-05 | $6.77 | $6.77 | 28,300 | — | — |
| 2006-01-04 | $6.70 | $6.70 | 38,600 | — | — |
| 2006-01-03 | $6.42 | $6.42 | 32,800 | — | — |