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
- 1993-11-01 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 | $6.98 | $10.99 | 258,000 | — | — |
| 2006-12-28 | $7.05 | $11.10 | 100,800 | — | — |
| 2006-12-27 | $7.12 | $11.21 | 235,800 | — | — |
| 2006-12-26 | $6.94 | $10.92 | 120,000 | — | — |
| 2006-12-22 | $6.79 | $10.70 | 53,400 | — | — |
| 2006-12-21 | $6.79 | $10.69 | 93,600 | — | — |
| 2006-12-20 | $6.79 | $10.69 | 102,600 | — | — |
| 2006-12-19 | $6.78 | $10.68 | 118,800 | — | — |
| 2006-12-18 | $6.73 | $10.60 | 219,600 | — | — |
| 2006-12-15 | $6.83 | $10.76 | 483,600 | — | — |
| 2006-12-14 | $6.86 | $10.80 | 144,000 | — | — |
| 2006-12-13 | $6.81 | $10.73 | 112,200 | — | — |
| 2006-12-12 | $6.81 | $10.64 | 64,800 | — | — |
| 2006-12-11 | $6.89 | $10.77 | 75,000 | — | — |
| 2006-12-08 | $6.85 | $10.71 | 75,000 | — | — |
| 2006-12-07 | $6.88 | $10.76 | 45,600 | — | — |
| 2006-12-06 | $6.93 | $10.83 | 140,400 | — | — |
| 2006-12-05 | $6.95 | $10.87 | 523,200 | — | — |
| 2006-12-04 | $7.03 | $10.99 | 136,800 | — | — |
| 2006-12-01 | $6.90 | $10.78 | 285,000 | — | — |
| 2006-11-30 | $6.95 | $10.87 | 254,400 | — | — |
| 2006-11-29 | $6.92 | $10.82 | 133,200 | — | — |
| 2006-11-28 | $6.79 | $10.61 | 112,800 | — | — |
| 2006-11-27 | $6.76 | $10.57 | 456,000 | — | — |
| 2006-11-24 | $6.98 | $10.92 | 29,400 | — | — |
| 2006-11-22 | $6.99 | $10.93 | 33,600 | — | — |
| 2006-11-21 | $7.06 | $11.03 | 73,800 | — | — |
| 2006-11-20 | $7.08 | $11.06 | 111,000 | — | — |
| 2006-11-17 | $7.08 | $11.06 | 198,600 | — | — |
| 2006-11-16 | $7.08 | $11.07 | 141,000 | — | — |
| 2006-11-15 | $7.12 | $11.13 | 268,200 | — | — |
| 2006-11-14 | $7.05 | $11.01 | 223,200 | — | — |
| 2006-11-13 | $6.91 | $10.81 | 93,000 | — | — |
| 2006-11-10 | $6.81 | $10.65 | 73,800 | — | — |
| 2006-11-09 | $6.72 | $10.51 | 172,200 | — | — |
| 2006-11-08 | $6.90 | $10.79 | 142,200 | — | — |
| 2006-11-07 | $6.75 | $10.55 | 223,200 | — | — |
| 2006-11-06 | $6.81 | $10.64 | 120,000 | — | — |
| 2006-11-03 | $6.69 | $10.46 | 159,000 | — | — |
| 2006-11-02 | $6.62 | $10.34 | 149,400 | — | — |
| 2006-11-01 | $6.59 | $10.30 | 360,600 | — | — |
| 2006-10-31 | $6.68 | $10.44 | 148,200 | — | — |
| 2006-10-30 | $6.73 | $10.53 | 162,600 | — | — |
| 2006-10-27 | $6.63 | $10.37 | 53,400 | — | — |
| 2006-10-26 | $6.77 | $10.59 | 165,000 | — | — |
| 2006-10-25 | $6.64 | $10.37 | 92,400 | — | — |
| 2006-10-24 | $6.65 | $10.39 | 72,000 | — | — |
| 2006-10-23 | $6.68 | $10.45 | 220,200 | — | — |
| 2006-10-20 | $6.87 | $10.73 | 129,000 | — | — |
| 2006-10-19 | $6.91 | $10.80 | 202,800 | — | — |
| 2006-10-18 | $6.81 | $10.65 | 171,600 | — | — |
| 2006-10-17 | $6.76 | $10.56 | 215,400 | — | — |
| 2006-10-16 | $6.83 | $10.68 | 160,200 | — | — |
| 2006-10-13 | $6.79 | $10.62 | 214,200 | — | — |
| 2006-10-12 | $6.83 | $10.68 | 196,200 | — | — |
| 2006-10-11 | $6.56 | $10.26 | 150,000 | — | — |
| 2006-10-10 | $6.68 | $10.44 | 113,400 | — | — |
| 2006-10-09 | $6.67 | $10.42 | 72,600 | — | — |
| 2006-10-06 | $6.64 | $10.38 | 42,000 | — | — |
| 2006-10-05 | $6.67 | $10.42 | 164,400 | — | — |
| 2006-10-04 | $6.60 | $10.32 | 121,200 | — | — |
| 2006-10-03 | $6.36 | $9.95 | 82,800 | — | — |
| 2006-10-02 | $6.33 | $9.90 | 187,200 | — | — |
| 2006-09-29 | $6.36 | $9.94 | 132,000 | — | — |
| 2006-09-28 | $6.54 | $10.22 | 187,200 | — | — |
| 2006-09-27 | $6.57 | $10.27 | 159,600 | — | — |
| 2006-09-26 | $6.52 | $10.20 | 170,400 | — | — |
| 2006-09-25 | $6.50 | $10.16 | 75,000 | — | — |
| 2006-09-22 | $6.37 | $9.96 | 172,800 | — | — |
| 2006-09-21 | $6.44 | $10.06 | 198,600 | — | — |
| 2006-09-20 | $6.48 | $10.12 | 227,400 | — | — |
| 2006-09-19 | $6.40 | $10.01 | 218,400 | — | — |
| 2006-09-18 | $6.46 | $10.10 | 40,800 | — | — |
| 2006-09-15 | $6.47 | $10.11 | 625,800 | — | — |
| 2006-09-14 | $6.50 | $10.16 | 112,800 | — | — |
| 2006-09-13 | $6.47 | $10.11 | 153,000 | — | — |
| 2006-09-12 | $6.50 | $10.08 | 183,000 | — | — |
| 2006-09-11 | $6.22 | $9.65 | 49,200 | — | — |
| 2006-09-08 | $6.18 | $9.58 | 75,000 | — | — |
| 2006-09-07 | $6.18 | $9.59 | 178,800 | — | — |
| 2006-09-06 | $6.31 | $9.79 | 288,000 | — | — |
| 2006-09-05 | $6.45 | $10.01 | 100,800 | — | — |
| 2006-09-01 | $6.50 | $10.08 | 79,800 | — | — |
| 2006-08-31 | $6.48 | $10.05 | 221,400 | — | — |
| 2006-08-30 | $6.42 | $9.96 | 109,200 | — | — |
| 2006-08-29 | $6.37 | $9.88 | 206,400 | — | — |
| 2006-08-28 | $6.37 | $9.87 | 81,000 | — | — |
| 2006-08-25 | $6.22 | $9.65 | 33,000 | — | — |
| 2006-08-24 | $6.19 | $9.60 | 67,200 | — | — |
| 2006-08-23 | $6.17 | $9.57 | 120,000 | — | — |
| 2006-08-22 | $6.33 | $9.83 | 52,200 | — | — |
| 2006-08-21 | $6.31 | $9.79 | 53,400 | — | — |
| 2006-08-18 | $6.40 | $9.93 | 72,600 | — | — |
| 2006-08-17 | $6.43 | $9.98 | 68,400 | — | — |
| 2006-08-16 | $6.43 | $9.98 | 55,800 | — | — |
| 2006-08-15 | $6.46 | $10.01 | 153,000 | — | — |
| 2006-08-14 | $6.36 | $9.86 | 165,000 | — | — |
| 2006-08-11 | $6.29 | $9.76 | 73,200 | — | — |
| 2006-08-10 | $6.30 | $9.77 | 167,400 | — | — |
| 2006-08-09 | $6.11 | $9.48 | 162,600 | — | — |
| 2006-08-08 | $6.20 | $9.62 | 258,600 | — | — |
| 2006-08-07 | $6.30 | $9.78 | 111,600 | — | — |
| 2006-08-04 | $6.39 | $9.92 | 282,600 | — | — |
| 2006-08-03 | $6.42 | $9.96 | 124,200 | — | — |
| 2006-08-02 | $6.38 | $9.90 | 85,200 | — | — |
| 2006-08-01 | $6.21 | $9.64 | 80,400 | — | — |
| 2006-07-31 | $6.40 | $9.92 | 132,600 | — | — |
| 2006-07-28 | $6.41 | $9.95 | 187,800 | — | — |
| 2006-07-27 | $6.18 | $9.58 | 126,600 | — | — |
| 2006-07-26 | $6.33 | $9.82 | 97,800 | — | — |
| 2006-07-25 | $6.37 | $9.88 | 342,600 | — | — |
| 2006-07-24 | $6.24 | $9.69 | 121,200 | — | — |
| 2006-07-21 | $6.12 | $9.49 | 165,000 | — | — |
| 2006-07-20 | $6.15 | $9.54 | 297,000 | — | — |
| 2006-07-19 | $6.30 | $9.77 | 427,800 | — | — |
| 2006-07-18 | $6.25 | $9.70 | 162,600 | — | — |
| 2006-07-17 | $6.08 | $9.43 | 223,200 | — | — |
| 2006-07-14 | $6.07 | $9.42 | 198,000 | — | — |
| 2006-07-13 | $6.20 | $9.61 | 392,400 | — | — |
| 2006-07-12 | $6.20 | $9.61 | 517,200 | — | — |
| 2006-07-11 | $6.23 | $9.66 | 195,600 | — | — |
| 2006-07-10 | $6.23 | $9.67 | 469,800 | — | — |
| 2006-07-07 | $6.15 | $9.55 | 259,800 | — | — |
| 2006-07-06 | $6.11 | $9.47 | 258,000 | — | — |
| 2006-07-05 | $5.96 | $9.25 | 96,000 | — | — |
| 2006-07-03 | $6.14 | $9.52 | 103,800 | — | — |
| 2006-06-30 | $6.09 | $9.45 | 1,449,000 | — | — |
| 2006-06-29 | $6.17 | $9.57 | 412,200 | — | — |
| 2006-06-28 | $5.85 | $9.08 | 124,200 | — | — |
| 2006-06-27 | $5.81 | $9.01 | 130,200 | — | — |
| 2006-06-26 | $5.95 | $9.23 | 147,600 | — | — |
| 2006-06-23 | $5.77 | $8.95 | 141,000 | — | — |
| 2006-06-22 | $5.88 | $9.12 | 125,400 | — | — |
| 2006-06-21 | $5.83 | $9.05 | 113,400 | — | — |
| 2006-06-20 | $5.78 | $8.96 | 124,200 | — | — |
| 2006-06-19 | $5.82 | $9.03 | 139,800 | — | — |
| 2006-06-16 | $5.95 | $9.23 | 1,399,800 | — | — |
| 2006-06-15 | $6.17 | $9.58 | 271,800 | — | — |
| 2006-06-14 | $5.84 | $9.06 | 100,800 | — | — |
| 2006-06-13 | $5.96 | $9.16 | 111,000 | — | — |
| 2006-06-12 | $5.93 | $9.12 | 172,200 | — | — |
| 2006-06-09 | $5.97 | $9.18 | 85,800 | — | — |
| 2006-06-08 | $6.09 | $9.36 | 252,600 | — | — |
| 2006-06-07 | $5.89 | $9.06 | 164,400 | — | — |
| 2006-06-06 | $5.81 | $8.94 | 249,600 | — | — |
| 2006-06-05 | $5.84 | $8.98 | 333,600 | — | — |
| 2006-06-02 | $6.16 | $9.48 | 172,800 | — | — |
| 2006-06-01 | $6.10 | $9.38 | 213,000 | — | — |
| 2006-05-31 | $5.83 | $8.96 | 290,400 | — | — |
| 2006-05-30 | $5.80 | $8.93 | 169,800 | — | — |
| 2006-05-26 | $5.95 | $9.16 | 123,000 | — | — |
| 2006-05-25 | $5.96 | $9.17 | 176,400 | — | — |
| 2006-05-24 | $5.81 | $8.93 | 360,000 | — | — |
| 2006-05-23 | $5.71 | $8.79 | 193,800 | — | — |
| 2006-05-22 | $5.80 | $8.92 | 157,200 | — | — |
| 2006-05-19 | $5.83 | $8.97 | 206,400 | — | — |
| 2006-05-18 | $5.75 | $8.85 | 102,600 | — | — |
| 2006-05-17 | $5.78 | $8.89 | 139,800 | — | — |
| 2006-05-16 | $5.80 | $8.91 | 120,000 | — | — |
| 2006-05-15 | $5.79 | $8.91 | 168,600 | — | — |
| 2006-05-12 | $5.79 | $8.91 | 334,800 | — | — |
| 2006-05-11 | $5.80 | $8.91 | 336,000 | — | — |
| 2006-05-10 | $5.94 | $9.13 | 129,000 | — | — |
| 2006-05-09 | $5.99 | $9.22 | 251,400 | — | — |
| 2006-05-08 | $6.02 | $9.26 | 113,400 | — | — |
| 2006-05-05 | $6.13 | $9.43 | 198,600 | — | — |
| 2006-05-04 | $6.08 | $9.35 | 145,800 | — | — |
| 2006-05-03 | $6.07 | $9.34 | 154,800 | — | — |
| 2006-05-02 | $6.14 | $9.45 | 280,200 | — | — |
| 2006-05-01 | $6.00 | $9.23 | 103,200 | — | — |
| 2006-04-28 | $6.20 | $9.53 | 164,400 | — | — |
| 2006-04-27 | $6.19 | $9.52 | 86,400 | — | — |
| 2006-04-26 | $6.16 | $9.47 | 65,400 | — | — |
| 2006-04-25 | $6.04 | $9.29 | 169,200 | — | — |
| 2006-04-24 | $6.05 | $9.31 | 202,800 | — | — |
| 2006-04-21 | $6.14 | $9.45 | 212,400 | — | — |
| 2006-04-20 | $6.34 | $9.75 | 27,000 | — | — |
| 2006-04-19 | $6.50 | $10.00 | 169,200 | — | — |
| 2006-04-18 | $6.43 | $9.90 | 144,600 | — | — |
| 2006-04-17 | $6.14 | $9.45 | 82,800 | — | — |
| 2006-04-13 | $6.16 | $9.48 | 36,000 | — | — |
| 2006-04-12 | $6.09 | $9.37 | 55,800 | — | — |
| 2006-04-11 | $6.16 | $9.48 | 316,800 | — | — |
| 2006-04-10 | $6.14 | $9.44 | 190,200 | — | — |
| 2006-04-07 | $6.12 | $9.42 | 199,200 | — | — |
| 2006-04-06 | $6.30 | $9.69 | 81,000 | — | — |
| 2006-04-05 | $6.28 | $9.66 | 78,000 | — | — |
| 2006-04-04 | $6.30 | $9.70 | 40,200 | — | — |
| 2006-04-03 | $6.26 | $9.63 | 69,600 | — | — |
| 2006-03-31 | $6.38 | $9.82 | 124,800 | — | — |
| 2006-03-30 | $6.35 | $9.76 | 28,200 | — | — |
| 2006-03-29 | $6.42 | $9.88 | 110,400 | — | — |
| 2006-03-28 | $6.28 | $9.67 | 54,000 | — | — |
| 2006-03-27 | $6.39 | $9.83 | 33,600 | — | — |
| 2006-03-24 | $6.39 | $9.83 | 45,600 | — | — |
| 2006-03-23 | $6.28 | $9.66 | 43,200 | — | — |
| 2006-03-22 | $6.25 | $9.61 | 62,400 | — | — |
| 2006-03-21 | $6.12 | $9.42 | 136,200 | — | — |
| 2006-03-20 | $6.37 | $9.80 | 157,200 | — | — |
| 2006-03-17 | $6.36 | $9.78 | 784,200 | — | — |
| 2006-03-16 | $6.31 | $9.71 | 175,200 | — | — |
| 2006-03-15 | $6.32 | $9.72 | 216,000 | — | — |
| 2006-03-14 | $6.22 | $9.57 | 216,000 | — | — |
| 2006-03-13 | $6.14 | $9.45 | 75,600 | — | — |
| 2006-03-10 | $6.08 | $9.28 | 42,600 | — | — |
| 2006-03-09 | $5.95 | $9.08 | 112,200 | — | — |
| 2006-03-08 | $5.97 | $9.11 | 163,200 | — | — |
| 2006-03-07 | $5.96 | $9.10 | 152,400 | — | — |
| 2006-03-06 | $6.00 | $9.16 | 132,000 | — | — |
| 2006-03-03 | $6.10 | $9.31 | 39,600 | — | — |
| 2006-03-02 | $6.13 | $9.35 | 69,000 | — | — |
| 2006-03-01 | $6.25 | $9.54 | 63,000 | — | — |
| 2006-02-28 | $6.10 | $9.31 | 95,400 | — | — |
| 2006-02-27 | $6.15 | $9.39 | 73,200 | — | — |
| 2006-02-24 | $6.15 | $9.39 | 62,400 | — | — |
| 2006-02-23 | $6.13 | $9.36 | 46,800 | — | — |
| 2006-02-22 | $6.22 | $9.49 | 124,200 | — | — |
| 2006-02-21 | $6.13 | $9.35 | 55,800 | — | — |
| 2006-02-17 | $6.21 | $9.48 | 90,000 | — | — |
| 2006-02-16 | $6.24 | $9.53 | 172,800 | — | — |
| 2006-02-15 | $6.26 | $9.55 | 169,200 | — | — |
| 2006-02-14 | $6.27 | $9.56 | 176,400 | — | — |
| 2006-02-13 | $6.09 | $9.30 | 98,400 | — | — |
| 2006-02-10 | $6.19 | $9.45 | 242,400 | — | — |
| 2006-02-09 | $6.14 | $9.37 | 236,400 | — | — |
| 2006-02-08 | $6.16 | $9.40 | 64,800 | — | — |
| 2006-02-07 | $6.12 | $9.33 | 49,200 | — | — |
| 2006-02-06 | $6.15 | $9.39 | 97,800 | — | — |
| 2006-02-03 | $6.04 | $9.22 | 100,800 | — | — |
| 2006-02-02 | $6.02 | $9.18 | 153,000 | — | — |
| 2006-02-01 | $6.23 | $9.51 | 111,000 | — | — |
| 2006-01-31 | $6.11 | $9.32 | 204,000 | — | — |
| 2006-01-30 | $6.18 | $9.43 | 112,800 | — | — |
| 2006-01-27 | $6.26 | $9.56 | 96,000 | — | — |
| 2006-01-26 | $6.20 | $9.46 | 190,200 | — | — |
| 2006-01-25 | $5.96 | $9.09 | 314,400 | — | — |
| 2006-01-24 | $6.02 | $9.18 | 118,200 | — | — |
| 2006-01-23 | $6.00 | $9.16 | 52,800 | — | — |
| 2006-01-20 | $5.98 | $9.12 | 158,400 | — | — |
| 2006-01-19 | $6.00 | $9.16 | 102,600 | — | — |
| 2006-01-18 | $5.98 | $9.12 | 59,400 | — | — |
| 2006-01-17 | $6.00 | $9.16 | 109,200 | — | — |
| 2006-01-13 | $6.02 | $9.18 | 48,000 | — | — |
| 2006-01-12 | $5.97 | $9.11 | 68,400 | — | — |
| 2006-01-11 | $6.03 | $9.20 | 147,000 | — | — |
| 2006-01-10 | $6.13 | $9.36 | 45,000 | — | — |
| 2006-01-09 | $6.10 | $9.31 | 129,000 | — | — |
| 2006-01-06 | $6.14 | $9.37 | 96,600 | — | — |
| 2006-01-05 | $6.08 | $9.28 | 102,600 | — | — |
| 2006-01-04 | $6.10 | $9.31 | 64,800 | — | — |
| 2006-01-03 | $6.12 | $9.33 | 184,800 | — | — |