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
- 1999-08-03 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 | $6.16 | $6.16 | 216,000 | — | — |
| 2006-12-28 | $6.16 | $6.16 | 179,000 | — | — |
| 2006-12-27 | $6.30 | $6.30 | 164,200 | — | — |
| 2006-12-26 | $6.05 | $6.05 | 96,400 | — | — |
| 2006-12-22 | $5.92 | $5.92 | 60,200 | — | — |
| 2006-12-21 | $5.96 | $5.96 | 148,400 | — | — |
| 2006-12-20 | $5.95 | $5.95 | 185,400 | — | — |
| 2006-12-19 | $5.82 | $5.82 | 137,700 | — | — |
| 2006-12-18 | $5.95 | $5.95 | 220,500 | — | — |
| 2006-12-15 | $5.98 | $5.98 | 295,500 | — | — |
| 2006-12-14 | $6.13 | $6.13 | 254,700 | — | — |
| 2006-12-13 | $6.03 | $6.03 | 169,200 | — | — |
| 2006-12-12 | $6.08 | $6.08 | 1,576,500 | — | — |
| 2006-12-11 | $5.69 | $5.69 | 344,700 | — | — |
| 2006-12-08 | $5.61 | $5.61 | 231,000 | — | — |
| 2006-12-07 | $5.51 | $5.51 | 493,800 | — | — |
| 2006-12-06 | $5.55 | $5.55 | 137,500 | — | — |
| 2006-12-05 | $5.61 | $5.61 | 331,500 | — | — |
| 2006-12-04 | $5.65 | $5.65 | 225,300 | — | — |
| 2006-12-01 | $5.66 | $5.66 | 305,900 | — | — |
| 2006-11-30 | $5.62 | $5.62 | 185,700 | — | — |
| 2006-11-29 | $5.37 | $5.37 | 119,300 | — | — |
| 2006-11-28 | $5.21 | $5.21 | 172,400 | — | — |
| 2006-11-27 | $5.26 | $5.26 | 282,800 | — | — |
| 2006-11-24 | $5.46 | $5.46 | 90,900 | — | — |
| 2006-11-22 | $5.55 | $5.55 | 206,300 | — | — |
| 2006-11-21 | $5.67 | $5.67 | 423,700 | — | — |
| 2006-11-20 | $5.80 | $5.80 | 212,900 | — | — |
| 2006-11-17 | $5.67 | $5.67 | 194,700 | — | — |
| 2006-11-16 | $5.48 | $5.48 | 151,300 | — | — |
| 2006-11-15 | $5.57 | $5.57 | 117,700 | — | — |
| 2006-11-14 | $5.50 | $5.50 | 207,300 | — | — |
| 2006-11-13 | $5.53 | $5.53 | 206,000 | — | — |
| 2006-11-10 | $5.87 | $5.87 | 242,800 | — | — |
| 2006-11-09 | $5.31 | $5.31 | 174,000 | — | — |
| 2006-11-08 | $5.29 | $5.29 | 128,700 | — | — |
| 2006-11-07 | $5.18 | $5.18 | 184,700 | — | — |
| 2006-11-06 | $5.13 | $5.13 | 186,300 | — | — |
| 2006-11-03 | $5.23 | $5.23 | 92,600 | — | — |
| 2006-11-02 | $5.36 | $5.36 | 175,000 | — | — |
| 2006-11-01 | $5.55 | $5.55 | 200,500 | — | — |
| 2006-10-31 | $5.52 | $5.52 | 102,100 | — | — |
| 2006-10-30 | $5.60 | $5.60 | 113,000 | — | — |
| 2006-10-27 | $5.51 | $5.51 | 104,900 | — | — |
| 2006-10-26 | $5.56 | $5.56 | 255,100 | — | — |
| 2006-10-25 | $5.58 | $5.58 | 158,600 | — | — |
| 2006-10-24 | $5.28 | $5.28 | 149,000 | — | — |
| 2006-10-23 | $5.40 | $5.40 | 242,000 | — | — |
| 2006-10-20 | $5.44 | $5.44 | 141,600 | — | — |
| 2006-10-19 | $5.58 | $5.58 | 154,300 | — | — |
| 2006-10-18 | $5.48 | $5.48 | 145,100 | — | — |
| 2006-10-17 | $5.28 | $5.28 | 246,500 | — | — |
| 2006-10-16 | $5.33 | $5.33 | 220,000 | — | — |
| 2006-10-13 | $5.25 | $5.25 | 113,400 | — | — |
| 2006-10-12 | $5.07 | $5.07 | 189,000 | — | — |
| 2006-10-11 | $5.06 | $5.06 | 92,700 | — | — |
| 2006-10-10 | $5.13 | $5.13 | 97,200 | — | — |
| 2006-10-09 | $5.25 | $5.25 | 76,600 | — | — |
| 2006-10-06 | $5.14 | $5.14 | 59,500 | — | — |
| 2006-10-05 | $5.29 | $5.29 | 81,400 | — | — |
| 2006-10-04 | $5.07 | $5.07 | 77,200 | — | — |
| 2006-10-03 | $5.12 | $5.12 | 126,400 | — | — |
| 2006-10-02 | $5.00 | $5.00 | 166,800 | — | — |
| 2006-09-29 | $5.26 | $5.26 | 115,200 | — | — |
| 2006-09-28 | $5.26 | $5.26 | 138,300 | — | — |
| 2006-09-27 | $5.23 | $5.23 | 128,500 | — | — |
| 2006-09-26 | $5.20 | $5.20 | 117,200 | — | — |
| 2006-09-25 | $5.32 | $5.32 | 140,200 | — | — |
| 2006-09-22 | $5.15 | $5.15 | 93,300 | — | — |
| 2006-09-21 | $5.43 | $5.43 | 263,500 | — | — |
| 2006-09-20 | $5.42 | $5.42 | 105,700 | — | — |
| 2006-09-19 | $5.28 | $5.28 | 172,700 | — | — |
| 2006-09-18 | $5.41 | $5.41 | 142,600 | — | — |
| 2006-09-15 | $5.12 | $5.12 | 303,200 | — | — |
| 2006-09-14 | $5.29 | $5.29 | 190,000 | — | — |
| 2006-09-13 | $5.36 | $5.36 | 289,600 | — | — |
| 2006-09-12 | $5.39 | $5.39 | 339,700 | — | — |
| 2006-09-11 | $5.14 | $5.14 | 121,100 | — | — |
| 2006-09-08 | $4.95 | $4.95 | 121,400 | — | — |
| 2006-09-07 | $4.87 | $4.87 | 138,200 | — | — |
| 2006-09-06 | $4.92 | $4.92 | 94,900 | — | — |
| 2006-09-05 | $4.95 | $4.95 | 195,500 | — | — |
| 2006-09-01 | $4.72 | $4.72 | 91,000 | — | — |
| 2006-08-31 | $4.61 | $4.61 | 135,500 | — | — |
| 2006-08-30 | $4.58 | $4.58 | 111,600 | — | — |
| 2006-08-29 | $4.56 | $4.56 | 120,900 | — | — |
| 2006-08-28 | $4.41 | $4.41 | 107,700 | — | — |
| 2006-08-25 | $4.35 | $4.35 | 177,800 | — | — |
| 2006-08-24 | $4.46 | $4.46 | 248,700 | — | — |
| 2006-08-23 | $4.53 | $4.53 | 405,500 | — | — |
| 2006-08-22 | $4.64 | $4.64 | 230,900 | — | — |
| 2006-08-21 | $4.62 | $4.62 | 153,100 | — | — |
| 2006-08-18 | $4.80 | $4.80 | 407,100 | — | — |
| 2006-08-17 | $4.61 | $4.61 | 209,100 | — | — |
| 2006-08-16 | $4.62 | $4.62 | 223,500 | — | — |
| 2006-08-15 | $4.65 | $4.65 | 199,300 | — | — |
| 2006-08-14 | $4.69 | $4.69 | 234,400 | — | — |
| 2006-08-11 | $4.76 | $4.76 | 260,200 | — | — |
| 2006-08-10 | $5.05 | $5.05 | 779,400 | — | — |
| 2006-08-09 | $5.85 | $5.85 | 174,800 | — | — |
| 2006-08-08 | $5.70 | $5.70 | 68,600 | — | — |
| 2006-08-07 | $5.63 | $5.63 | 74,000 | — | — |
| 2006-08-04 | $5.72 | $5.72 | 91,000 | — | — |
| 2006-08-03 | $5.71 | $5.71 | 302,900 | — | — |
| 2006-08-02 | $5.58 | $5.58 | 162,000 | — | — |
| 2006-08-01 | $5.59 | $5.59 | 181,200 | — | — |
| 2006-07-31 | $5.72 | $5.72 | 112,800 | — | — |
| 2006-07-28 | $5.59 | $5.59 | 92,500 | — | — |
| 2006-07-27 | $5.47 | $5.47 | 89,800 | — | — |
| 2006-07-26 | $5.58 | $5.58 | 89,000 | — | — |
| 2006-07-25 | $5.59 | $5.59 | 98,000 | — | — |
| 2006-07-24 | $5.48 | $5.48 | 119,300 | — | — |
| 2006-07-21 | $5.63 | $5.63 | 95,200 | — | — |
| 2006-07-20 | $5.51 | $5.51 | 109,900 | — | — |
| 2006-07-19 | $6.03 | $6.03 | 128,700 | — | — |
| 2006-07-18 | $5.60 | $5.60 | 93,700 | — | — |
| 2006-07-17 | $5.64 | $5.64 | 67,200 | — | — |
| 2006-07-14 | $5.76 | $5.76 | 168,900 | — | — |
| 2006-07-13 | $5.66 | $5.66 | 109,000 | — | — |
| 2006-07-12 | $5.81 | $5.81 | 144,700 | — | — |
| 2006-07-11 | $5.89 | $5.89 | 355,000 | — | — |
| 2006-07-10 | $5.63 | $5.63 | 121,600 | — | — |
| 2006-07-07 | $5.65 | $5.65 | 87,100 | — | — |
| 2006-07-06 | $5.70 | $5.70 | 312,900 | — | — |
| 2006-07-05 | $5.82 | $5.82 | 286,800 | — | — |
| 2006-07-03 | $5.88 | $5.88 | 73,500 | — | — |
| 2006-06-30 | $5.77 | $5.77 | 201,000 | — | — |
| 2006-06-29 | $5.76 | $5.76 | 211,400 | — | — |
| 2006-06-28 | $5.51 | $5.51 | 205,200 | — | — |
| 2006-06-27 | $5.54 | $5.54 | 100,900 | — | — |
| 2006-06-26 | $5.62 | $5.62 | 92,500 | — | — |
| 2006-06-23 | $5.50 | $5.50 | 191,600 | — | — |
| 2006-06-22 | $5.55 | $5.55 | 74,700 | — | — |
| 2006-06-21 | $5.56 | $5.56 | 105,900 | — | — |
| 2006-06-20 | $5.47 | $5.47 | 168,100 | — | — |
| 2006-06-19 | $5.62 | $5.62 | 224,900 | — | — |
| 2006-06-16 | $5.80 | $5.80 | 400,400 | — | — |
| 2006-06-15 | $5.78 | $5.78 | 109,800 | — | — |
| 2006-06-14 | $5.65 | $5.65 | 124,200 | — | — |
| 2006-06-13 | $5.58 | $5.58 | 201,700 | — | — |
| 2006-06-12 | $5.76 | $5.76 | 289,300 | — | — |
| 2006-06-09 | $5.68 | $5.68 | 328,500 | — | — |
| 2006-06-08 | $6.05 | $6.05 | 174,700 | — | — |
| 2006-06-07 | $6.12 | $6.12 | 210,000 | — | — |
| 2006-06-06 | $6.35 | $6.35 | 319,100 | — | — |
| 2006-06-05 | $6.17 | $6.17 | 230,100 | — | — |
| 2006-06-02 | $6.28 | $6.28 | 142,400 | — | — |
| 2006-06-01 | $6.22 | $6.22 | 106,600 | — | — |
| 2006-05-31 | $6.31 | $6.31 | 182,600 | — | — |
| 2006-05-30 | $6.26 | $6.26 | 126,900 | — | — |
| 2006-05-26 | $6.59 | $6.59 | 112,900 | — | — |
| 2006-05-25 | $6.48 | $6.48 | 185,500 | — | — |
| 2006-05-24 | $6.58 | $6.58 | 279,900 | — | — |
| 2006-05-23 | $6.33 | $6.33 | 217,000 | — | — |
| 2006-05-22 | $6.65 | $6.65 | 275,700 | — | — |
| 2006-05-19 | $6.70 | $6.70 | 228,200 | — | — |
| 2006-05-18 | $6.95 | $6.95 | 124,900 | — | — |
| 2006-05-17 | $7.08 | $7.08 | 183,600 | — | — |
| 2006-05-16 | $7.18 | $7.18 | 314,200 | — | — |
| 2006-05-15 | $7.18 | $7.18 | 348,600 | — | — |
| 2006-05-12 | $7.30 | $7.30 | 266,900 | — | — |
| 2006-05-11 | $7.34 | $7.34 | 282,300 | — | — |
| 2006-05-10 | $7.45 | $7.45 | 245,300 | — | — |
| 2006-05-09 | $7.35 | $7.35 | 365,900 | — | — |
| 2006-05-08 | $7.51 | $7.51 | 280,400 | — | — |
| 2006-05-05 | $7.20 | $7.20 | 800,300 | — | — |
| 2006-05-04 | $7.20 | $7.20 | 271,400 | — | — |
| 2006-05-03 | $7.18 | $7.18 | 293,100 | — | — |
| 2006-05-02 | $7.26 | $7.26 | 316,300 | — | — |
| 2006-05-01 | $7.13 | $7.13 | 235,900 | — | — |
| 2006-04-28 | $7.22 | $7.22 | 198,900 | — | — |
| 2006-04-27 | $7.26 | $7.26 | 225,400 | — | — |
| 2006-04-26 | $7.33 | $7.33 | 231,900 | — | — |
| 2006-04-25 | $7.48 | $7.48 | 160,400 | — | — |
| 2006-04-24 | $7.60 | $7.60 | 146,200 | — | — |
| 2006-04-21 | $7.74 | $7.74 | 166,300 | — | — |
| 2006-04-20 | $7.72 | $7.72 | 133,500 | — | — |
| 2006-04-19 | $7.71 | $7.71 | 241,100 | — | — |
| 2006-04-18 | $7.70 | $7.70 | 203,800 | — | — |
| 2006-04-17 | $7.55 | $7.55 | 235,700 | — | — |
| 2006-04-13 | $7.82 | $7.82 | 330,900 | — | — |
| 2006-04-12 | $7.65 | $7.65 | 672,000 | — | — |
| 2006-04-11 | $7.50 | $7.50 | 502,200 | — | — |
| 2006-04-10 | $7.76 | $7.76 | 2,476,600 | — | — |
| 2006-04-07 | $6.99 | $6.99 | 208,900 | — | — |
| 2006-04-06 | $7.02 | $7.02 | 362,100 | — | — |
| 2006-04-05 | $7.00 | $7.00 | 122,300 | — | — |
| 2006-04-04 | $7.06 | $7.06 | 129,300 | — | — |
| 2006-04-03 | $7.04 | $7.04 | 161,800 | — | — |
| 2006-03-31 | $7.10 | $7.10 | 170,200 | — | — |
| 2006-03-30 | $6.86 | $6.86 | 394,500 | — | — |
| 2006-03-29 | $6.56 | $6.56 | 126,400 | — | — |
| 2006-03-28 | $6.51 | $6.51 | 176,800 | — | — |
| 2006-03-27 | $6.57 | $6.57 | 131,000 | — | — |
| 2006-03-24 | $6.78 | $6.78 | 73,400 | — | — |
| 2006-03-23 | $6.80 | $6.80 | 97,700 | — | — |
| 2006-03-22 | $6.72 | $6.72 | 71,000 | — | — |
| 2006-03-21 | $6.54 | $6.54 | 141,500 | — | — |
| 2006-03-20 | $6.73 | $6.73 | 88,800 | — | — |
| 2006-03-17 | $6.68 | $6.68 | 261,000 | — | — |
| 2006-03-16 | $6.73 | $6.73 | 170,300 | — | — |
| 2006-03-15 | $6.68 | $6.68 | 237,900 | — | — |
| 2006-03-14 | $6.68 | $6.68 | 375,500 | — | — |
| 2006-03-13 | $6.53 | $6.53 | 72,600 | — | — |
| 2006-03-10 | $6.54 | $6.54 | 78,400 | — | — |
| 2006-03-09 | $6.50 | $6.50 | 103,400 | — | — |
| 2006-03-08 | $6.55 | $6.55 | 86,300 | — | — |
| 2006-03-07 | $6.51 | $6.51 | 84,000 | — | — |
| 2006-03-06 | $6.50 | $6.50 | 160,200 | — | — |
| 2006-03-03 | $6.50 | $6.50 | 87,800 | — | — |
| 2006-03-02 | $6.52 | $6.52 | 83,100 | — | — |
| 2006-03-01 | $6.51 | $6.51 | 605,900 | — | — |
| 2006-02-28 | $6.38 | $6.38 | 202,800 | — | — |
| 2006-02-27 | $6.35 | $6.35 | 481,700 | — | — |
| 2006-02-24 | $6.30 | $6.30 | 197,700 | — | — |
| 2006-02-23 | $6.27 | $6.27 | 166,600 | — | — |
| 2006-02-22 | $6.23 | $6.23 | 196,300 | — | — |
| 2006-02-21 | $6.27 | $6.27 | 217,500 | — | — |
| 2006-02-17 | $6.38 | $6.38 | 197,700 | — | — |
| 2006-02-16 | $6.44 | $6.44 | 214,900 | — | — |
| 2006-02-15 | $6.44 | $6.44 | 323,300 | — | — |
| 2006-02-14 | $6.57 | $6.57 | 936,200 | — | — |
| 2006-02-13 | $6.29 | $6.29 | 207,100 | — | — |
| 2006-02-10 | $6.37 | $6.37 | 134,200 | — | — |
| 2006-02-09 | $6.27 | $6.27 | 105,800 | — | — |
| 2006-02-08 | $6.28 | $6.28 | 227,300 | — | — |
| 2006-02-07 | $6.32 | $6.32 | 190,500 | — | — |
| 2006-02-06 | $6.43 | $6.43 | 265,100 | — | — |
| 2006-02-03 | $6.41 | $6.41 | 310,300 | — | — |
| 2006-02-02 | $6.47 | $6.47 | 204,800 | — | — |
| 2006-02-01 | $6.53 | $6.53 | 314,700 | — | — |
| 2006-01-31 | $6.57 | $6.57 | 343,900 | — | — |
| 2006-01-30 | $6.70 | $6.70 | 271,400 | — | — |
| 2006-01-27 | $6.77 | $6.77 | 431,900 | — | — |
| 2006-01-26 | $6.86 | $6.86 | 486,900 | — | — |
| 2006-01-25 | $6.91 | $6.91 | 294,000 | — | — |
| 2006-01-24 | $6.79 | $6.79 | 106,500 | — | — |
| 2006-01-23 | $6.65 | $6.65 | 185,500 | — | — |
| 2006-01-20 | $6.51 | $6.51 | 235,500 | — | — |
| 2006-01-19 | $6.57 | $6.57 | 296,200 | — | — |
| 2006-01-18 | $6.59 | $6.59 | 207,100 | — | — |
| 2006-01-17 | $6.58 | $6.58 | 101,700 | — | — |
| 2006-01-13 | $6.60 | $6.60 | 161,500 | — | — |
| 2006-01-12 | $6.64 | $6.64 | 94,700 | — | — |
| 2006-01-11 | $6.62 | $6.62 | 170,000 | — | — |
| 2006-01-10 | $6.53 | $6.53 | 406,300 | — | — |
| 2006-01-09 | $6.48 | $6.48 | 130,200 | — | — |
| 2006-01-06 | $6.52 | $6.52 | 441,000 | — | — |
| 2006-01-05 | $6.47 | $6.47 | 848,800 | — | — |
| 2006-01-04 | $6.39 | $6.39 | 332,500 | — | — |
| 2006-01-03 | $6.36 | $6.36 | 223,900 | — | — |