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
- 1991-09-13 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 | $5.85 | $7.15 | 413,760 | — | — |
| 2006-12-28 | $5.91 | $7.23 | 146,400 | — | — |
| 2006-12-27 | $5.83 | $7.14 | 212,400 | — | — |
| 2006-12-26 | $5.67 | $6.93 | 245,280 | — | — |
| 2006-12-22 | $5.61 | $6.86 | 161,040 | — | — |
| 2006-12-21 | $5.69 | $6.97 | 245,760 | — | — |
| 2006-12-20 | $5.69 | $6.97 | 180,240 | — | — |
| 2006-12-19 | $5.59 | $6.84 | 297,600 | — | — |
| 2006-12-18 | $5.41 | $6.62 | 263,520 | — | — |
| 2006-12-15 | $5.61 | $6.87 | 282,240 | — | — |
| 2006-12-14 | $5.73 | $7.01 | 236,880 | — | — |
| 2006-12-13 | $5.71 | $6.99 | 588,000 | — | — |
| 2006-12-12 | $5.82 | $7.12 | 179,280 | — | — |
| 2006-12-11 | $5.83 | $7.14 | 261,360 | — | — |
| 2006-12-08 | $5.76 | $7.05 | 207,600 | — | — |
| 2006-12-07 | $5.73 | $7.02 | 271,200 | — | — |
| 2006-12-06 | $5.76 | $7.05 | 450,480 | — | — |
| 2006-12-05 | $5.93 | $7.26 | 720,960 | — | — |
| 2006-12-04 | $5.27 | $6.45 | 206,880 | — | — |
| 2006-12-01 | $5.15 | $6.31 | 148,080 | — | — |
| 2006-11-30 | $5.27 | $6.45 | 227,520 | — | — |
| 2006-11-29 | $5.38 | $6.59 | 302,160 | — | — |
| 2006-11-28 | $5.36 | $6.56 | 873,600 | — | — |
| 2006-11-27 | $5.41 | $6.62 | 338,880 | — | — |
| 2006-11-24 | $5.29 | $6.48 | 146,160 | — | — |
| 2006-11-22 | $5.10 | $6.24 | 80,880 | — | — |
| 2006-11-21 | $5.06 | $6.20 | 216,720 | — | — |
| 2006-11-20 | $5.03 | $6.15 | 186,480 | — | — |
| 2006-11-17 | $5.00 | $6.12 | 187,920 | — | — |
| 2006-11-16 | $4.95 | $6.05 | 286,800 | — | — |
| 2006-11-15 | $5.00 | $6.12 | 294,480 | — | — |
| 2006-11-14 | $4.88 | $5.98 | 216,000 | — | — |
| 2006-11-13 | $5.00 | $6.12 | 82,320 | — | — |
| 2006-11-10 | $5.03 | $6.15 | 225,840 | — | — |
| 2006-11-09 | $5.03 | $6.15 | 300,000 | — | — |
| 2006-11-08 | $4.96 | $6.07 | 179,040 | — | — |
| 2006-11-07 | $4.85 | $5.94 | 154,080 | — | — |
| 2006-11-06 | $4.86 | $5.95 | 174,240 | — | — |
| 2006-11-03 | $4.80 | $5.87 | 163,680 | — | — |
| 2006-11-02 | $4.69 | $5.74 | 210,000 | — | — |
| 2006-11-01 | $4.90 | $5.99 | 284,400 | — | — |
| 2006-10-31 | $4.77 | $5.84 | 234,240 | — | — |
| 2006-10-30 | $4.77 | $5.84 | 162,720 | — | — |
| 2006-10-27 | $5.00 | $6.11 | 173,280 | — | — |
| 2006-10-26 | $5.09 | $6.23 | 123,600 | — | — |
| 2006-10-25 | $5.00 | $6.12 | 200,880 | — | — |
| 2006-10-24 | $4.92 | $6.02 | 275,280 | — | — |
| 2006-10-23 | $4.95 | $6.05 | 198,480 | — | — |
| 2006-10-20 | $4.99 | $6.11 | 145,920 | — | — |
| 2006-10-19 | $5.09 | $6.23 | 138,000 | — | — |
| 2006-10-18 | $4.98 | $6.09 | 178,560 | — | — |
| 2006-10-17 | $4.93 | $6.03 | 302,160 | — | — |
| 2006-10-16 | $5.00 | $6.11 | 227,760 | — | — |
| 2006-10-13 | $4.76 | $5.83 | 274,080 | — | — |
| 2006-10-12 | $4.78 | $5.84 | 260,640 | — | — |
| 2006-10-11 | $4.73 | $5.79 | 125,040 | — | — |
| 2006-10-10 | $4.79 | $5.86 | 78,480 | — | — |
| 2006-10-09 | $4.76 | $5.83 | 286,560 | — | — |
| 2006-10-06 | $4.82 | $5.89 | 234,480 | — | — |
| 2006-10-05 | $4.98 | $6.09 | 194,880 | — | — |
| 2006-10-04 | $5.02 | $6.14 | 350,400 | — | — |
| 2006-10-03 | $4.68 | $5.73 | 444,000 | — | — |
| 2006-10-02 | $4.67 | $5.72 | 428,160 | — | — |
| 2006-09-29 | $4.96 | $6.07 | 237,360 | — | — |
| 2006-09-28 | $4.98 | $6.10 | 195,600 | — | — |
| 2006-09-27 | $4.90 | $5.99 | 471,120 | — | — |
| 2006-09-26 | $5.09 | $6.23 | 196,560 | — | — |
| 2006-09-25 | $5.08 | $6.22 | 242,400 | — | — |
| 2006-09-22 | $5.19 | $6.35 | 169,680 | — | — |
| 2006-09-21 | $5.17 | $6.32 | 270,480 | — | — |
| 2006-09-20 | $5.21 | $6.37 | 296,160 | — | — |
| 2006-09-19 | $5.13 | $6.28 | 211,200 | — | — |
| 2006-09-18 | $5.16 | $6.31 | 234,960 | — | — |
| 2006-09-15 | $5.21 | $6.37 | 315,360 | — | — |
| 2006-09-14 | $5.22 | $6.38 | 312,480 | — | — |
| 2006-09-13 | $5.40 | $6.60 | 238,320 | — | — |
| 2006-09-12 | $5.35 | $6.55 | 304,080 | — | — |
| 2006-09-11 | $5.43 | $6.64 | 709,200 | — | — |
| 2006-09-08 | $5.51 | $6.74 | 496,800 | — | — |
| 2006-09-07 | $5.55 | $6.80 | 532,320 | — | — |
| 2006-09-06 | $5.95 | $7.28 | 261,840 | — | — |
| 2006-09-05 | $6.13 | $7.50 | 325,920 | — | — |
| 2006-09-01 | $5.97 | $7.31 | 312,960 | — | — |
| 2006-08-31 | $5.86 | $7.17 | 269,760 | — | — |
| 2006-08-30 | $6.09 | $7.45 | 192,240 | — | — |
| 2006-08-29 | $6.02 | $7.37 | 395,040 | — | — |
| 2006-08-28 | $6.00 | $7.35 | 419,520 | — | — |
| 2006-08-25 | $6.32 | $7.73 | 150,480 | — | — |
| 2006-08-24 | $6.40 | $7.84 | 178,320 | — | — |
| 2006-08-23 | $6.30 | $7.70 | 252,000 | — | — |
| 2006-08-22 | $6.39 | $7.82 | 224,400 | — | — |
| 2006-08-21 | $6.39 | $7.82 | 201,120 | — | — |
| 2006-08-18 | $6.60 | $8.07 | 167,760 | — | — |
| 2006-08-17 | $6.63 | $8.11 | 241,920 | — | — |
| 2006-08-16 | $6.68 | $8.17 | 400,080 | — | — |
| 2006-08-15 | $6.73 | $8.24 | 439,680 | — | — |
| 2006-08-14 | $6.69 | $8.19 | 366,720 | — | — |
| 2006-08-11 | $6.65 | $8.13 | 579,360 | — | — |
| 2006-08-10 | $6.65 | $8.14 | 492,960 | — | — |
| 2006-08-09 | $6.29 | $7.69 | 306,240 | — | — |
| 2006-08-08 | $6.17 | $7.55 | 465,840 | — | — |
| 2006-08-07 | $6.28 | $7.68 | 1,034,640 | — | — |
| 2006-08-04 | $6.95 | $8.50 | 619,440 | — | — |
| 2006-08-03 | $6.97 | $8.53 | 320,160 | — | — |
| 2006-08-02 | $6.96 | $8.52 | 428,880 | — | — |
| 2006-08-01 | $6.70 | $8.19 | 383,040 | — | — |
| 2006-07-31 | $6.86 | $8.39 | 319,680 | — | — |
| 2006-07-28 | $6.92 | $8.46 | 390,000 | — | — |
| 2006-07-27 | $6.96 | $8.52 | 628,320 | — | — |
| 2006-07-26 | $6.73 | $8.23 | 573,600 | — | — |
| 2006-07-25 | $6.60 | $8.08 | 635,760 | — | — |
| 2006-07-24 | $6.67 | $8.16 | 615,120 | — | — |
| 2006-07-21 | $6.54 | $8.01 | 351,600 | — | — |
| 2006-07-20 | $6.50 | $7.96 | 528,960 | — | — |
| 2006-07-19 | $6.57 | $8.04 | 866,400 | — | — |
| 2006-07-18 | $6.63 | $8.12 | 557,040 | — | — |
| 2006-07-17 | $6.77 | $8.29 | 442,560 | — | — |
| 2006-07-14 | $7.04 | $8.62 | 1,090,560 | — | — |
| 2006-07-13 | $7.06 | $8.64 | 1,212,480 | — | — |
| 2006-07-12 | $6.69 | $8.19 | 519,120 | — | — |
| 2006-07-11 | $6.31 | $7.73 | 252,240 | — | — |
| 2006-07-10 | $6.27 | $7.67 | 180,240 | — | — |
| 2006-07-07 | $6.24 | $7.63 | 215,760 | — | — |
| 2006-07-06 | $6.51 | $7.97 | 469,680 | — | — |
| 2006-07-05 | $6.34 | $7.76 | 394,080 | — | — |
| 2006-07-03 | $6.00 | $7.34 | 115,920 | — | — |
| 2006-06-30 | $5.98 | $7.32 | 518,640 | — | — |
| 2006-06-29 | $6.00 | $7.34 | 286,560 | — | — |
| 2006-06-28 | $5.52 | $6.76 | 92,400 | — | — |
| 2006-06-27 | $5.56 | $6.80 | 237,600 | — | — |
| 2006-06-26 | $5.55 | $6.79 | 150,720 | — | — |
| 2006-06-23 | $5.32 | $6.51 | 154,560 | — | — |
| 2006-06-22 | $5.25 | $6.43 | 251,520 | — | — |
| 2006-06-21 | $5.13 | $6.27 | 126,960 | — | — |
| 2006-06-20 | $5.00 | $6.12 | 85,680 | — | — |
| 2006-06-19 | $4.94 | $6.05 | 106,080 | — | — |
| 2006-06-16 | $5.02 | $6.14 | 420,240 | — | — |
| 2006-06-15 | $5.17 | $6.32 | 186,960 | — | — |
| 2006-06-14 | $4.91 | $6.01 | 269,040 | — | — |
| 2006-06-13 | $5.05 | $6.18 | 316,800 | — | — |
| 2006-06-12 | $5.33 | $6.53 | 261,840 | — | — |
| 2006-06-09 | $5.49 | $6.72 | 166,320 | — | — |
| 2006-06-08 | $5.48 | $6.71 | 229,200 | — | — |
| 2006-06-07 | $5.69 | $6.97 | 184,800 | — | — |
| 2006-06-06 | $5.72 | $7.00 | 163,920 | — | — |
| 2006-06-05 | $5.73 | $7.01 | 248,400 | — | — |
| 2006-06-02 | $6.05 | $7.40 | 557,520 | — | — |
| 2006-06-01 | $5.88 | $7.19 | 422,640 | — | — |
| 2006-05-31 | $5.43 | $6.64 | 174,000 | — | — |
| 2006-05-30 | $5.34 | $6.54 | 229,200 | — | — |
| 2006-05-26 | $5.53 | $6.76 | 88,080 | — | — |
| 2006-05-25 | $5.50 | $6.73 | 319,680 | — | — |
| 2006-05-24 | $5.37 | $6.57 | 329,280 | — | — |
| 2006-05-23 | $5.49 | $6.72 | 204,480 | — | — |
| 2006-05-22 | $5.54 | $6.78 | 419,280 | — | — |
| 2006-05-19 | $5.56 | $6.81 | 369,360 | — | — |
| 2006-05-18 | $5.60 | $6.86 | 290,880 | — | — |
| 2006-05-17 | $5.84 | $7.14 | 442,800 | — | — |
| 2006-05-16 | $5.80 | $7.10 | 224,640 | — | — |
| 2006-05-15 | $5.77 | $7.06 | 303,840 | — | — |
| 2006-05-12 | $5.90 | $7.22 | 508,560 | — | — |
| 2006-05-11 | $6.04 | $7.39 | 595,920 | — | — |
| 2006-05-10 | $6.29 | $7.70 | 387,120 | — | — |
| 2006-05-09 | $6.37 | $7.80 | 563,520 | — | — |
| 2006-05-08 | $6.20 | $7.59 | 999,360 | — | — |
| 2006-05-05 | $6.53 | $7.99 | 622,800 | — | — |
| 2006-05-04 | $6.74 | $8.25 | 876,720 | — | — |
| 2006-05-03 | $6.50 | $7.96 | 276,480 | — | — |
| 2006-05-02 | $6.43 | $7.87 | 379,200 | — | — |
| 2006-05-01 | $6.45 | $7.89 | 462,000 | — | — |
| 2006-04-28 | $6.40 | $7.83 | 631,440 | — | — |
| 2006-04-27 | $6.63 | $8.11 | 1,062,240 | — | — |
| 2006-04-26 | $6.32 | $7.73 | 777,360 | — | — |
| 2006-04-25 | $6.13 | $7.51 | 312,480 | — | — |
| 2006-04-24 | $6.14 | $7.51 | 447,360 | — | — |
| 2006-04-21 | $6.27 | $7.67 | 925,920 | — | — |
| 2006-04-20 | $6.14 | $7.52 | 923,040 | — | — |
| 2006-04-19 | $5.80 | $7.09 | 606,240 | — | — |
| 2006-04-18 | $5.78 | $7.07 | 453,840 | — | — |
| 2006-04-17 | $5.82 | $7.12 | 786,720 | — | — |
| 2006-04-13 | $5.65 | $6.91 | 707,760 | — | — |
| 2006-04-12 | $5.63 | $6.89 | 1,000,800 | — | — |
| 2006-04-11 | $5.76 | $7.05 | 1,529,040 | — | — |
| 2006-04-10 | $6.09 | $7.45 | 2,835,840 | — | — |
| 2006-04-07 | $6.36 | $7.79 | 4,313,040 | — | — |
| 2006-04-06 | $6.15 | $7.53 | 3,749,040 | — | — |
| 2006-04-05 | $5.75 | $7.04 | 7,037,280 | — | — |
| 2006-04-04 | $4.84 | $5.92 | 105,120 | — | — |
| 2006-04-03 | $4.71 | $5.76 | 127,920 | — | — |
| 2006-03-31 | $4.82 | $5.90 | 454,560 | — | — |
| 2006-03-30 | $4.75 | $5.82 | 341,280 | — | — |
| 2006-03-29 | $5.04 | $6.17 | 315,840 | — | — |
| 2006-03-28 | $4.75 | $5.81 | 480,000 | — | — |
| 2006-03-27 | $4.25 | $5.20 | 96,720 | — | — |
| 2006-03-24 | $4.17 | $5.10 | 343,680 | — | — |
| 2006-03-23 | $3.91 | $4.78 | 75,600 | — | — |
| 2006-03-22 | $3.81 | $4.67 | 45,360 | — | — |
| 2006-03-21 | $3.79 | $4.64 | 126,240 | — | — |
| 2006-03-20 | $3.84 | $4.70 | 105,360 | — | — |
| 2006-03-17 | $3.91 | $4.79 | 158,400 | — | — |
| 2006-03-16 | $3.92 | $4.79 | 90,720 | — | — |
| 2006-03-15 | $3.88 | $4.74 | 161,520 | — | — |
| 2006-03-14 | $3.81 | $4.67 | 166,320 | — | — |
| 2006-03-13 | $3.85 | $4.72 | 171,120 | — | — |
| 2006-03-10 | $3.71 | $4.54 | 22,560 | — | — |
| 2006-03-09 | $3.73 | $4.56 | 22,080 | — | — |
| 2006-03-08 | $3.67 | $4.49 | 25,920 | — | — |
| 2006-03-07 | $3.69 | $4.51 | 208,320 | — | — |
| 2006-03-06 | $3.70 | $4.53 | 54,720 | — | — |
| 2006-03-03 | $3.83 | $4.69 | 44,160 | — | — |
| 2006-03-02 | $3.90 | $4.77 | 42,000 | — | — |
| 2006-03-01 | $3.81 | $4.66 | 164,400 | — | — |
| 2006-02-28 | $3.60 | $4.41 | 64,080 | — | — |
| 2006-02-27 | $3.69 | $4.51 | 40,080 | — | — |
| 2006-02-24 | $3.73 | $4.56 | 61,680 | — | — |
| 2006-02-23 | $3.73 | $4.56 | 83,520 | — | — |
| 2006-02-22 | $3.71 | $4.54 | 43,920 | — | — |
| 2006-02-21 | $3.71 | $4.54 | 157,200 | — | — |
| 2006-02-17 | $3.71 | $4.54 | 54,720 | — | — |
| 2006-02-16 | $3.75 | $4.59 | 43,680 | — | — |
| 2006-02-15 | $3.77 | $4.61 | 60,240 | — | — |
| 2006-02-14 | $3.80 | $4.66 | 19,920 | — | — |
| 2006-02-13 | $3.74 | $4.58 | 81,120 | — | — |
| 2006-02-10 | $3.80 | $4.65 | 23,280 | — | — |
| 2006-02-09 | $3.82 | $4.67 | 42,480 | — | — |
| 2006-02-08 | $3.83 | $4.69 | 88,800 | — | — |
| 2006-02-07 | $3.85 | $4.72 | 180,720 | — | — |
| 2006-02-06 | $3.65 | $4.47 | 164,640 | — | — |
| 2006-02-03 | $3.52 | $4.31 | 153,360 | — | — |
| 2006-02-02 | $3.57 | $4.37 | 117,360 | — | — |
| 2006-02-01 | $3.65 | $4.47 | 169,680 | — | — |
| 2006-01-31 | $3.60 | $4.40 | 99,360 | — | — |
| 2006-01-30 | $3.55 | $4.34 | 266,400 | — | — |
| 2006-01-27 | $3.66 | $4.48 | 253,440 | — | — |
| 2006-01-26 | $3.65 | $4.47 | 146,160 | — | — |
| 2006-01-25 | $3.54 | $4.33 | 85,440 | — | — |
| 2006-01-24 | $3.49 | $4.27 | 70,320 | — | — |
| 2006-01-23 | $3.43 | $4.19 | 60,720 | — | — |
| 2006-01-20 | $3.42 | $4.18 | 56,400 | — | — |
| 2006-01-19 | $3.53 | $4.32 | 94,560 | — | — |
| 2006-01-18 | $3.53 | $4.32 | 154,080 | — | — |
| 2006-01-17 | $3.67 | $4.49 | 354,960 | — | — |
| 2006-01-13 | $3.48 | $4.26 | 111,840 | — | — |
| 2006-01-12 | $3.43 | $4.20 | 38,880 | — | — |
| 2006-01-11 | $3.34 | $4.09 | 50,400 | — | — |
| 2006-01-10 | $3.41 | $4.18 | 31,680 | — | — |
| 2006-01-09 | $3.40 | $4.17 | 88,800 | — | — |
| 2006-01-06 | $3.33 | $4.08 | 60,960 | — | — |
| 2006-01-05 | $3.39 | $4.15 | 177,360 | — | — |
| 2006-01-04 | $3.49 | $4.27 | 244,560 | — | — |
| 2006-01-03 | $3.42 | $4.19 | 427,680 | — | — |