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
- 1997-08-01 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 | $5.87 | $5.87 | 27,600 | — | — |
| 2006-12-28 | $6.05 | $6.05 | 13,900 | — | — |
| 2006-12-27 | $6.19 | $6.19 | 8,700 | — | — |
| 2006-12-26 | $5.99 | $5.99 | 25,300 | — | — |
| 2006-12-22 | $6.24 | $6.24 | 13,400 | — | — |
| 2006-12-21 | $6.37 | $6.37 | 41,700 | — | — |
| 2006-12-20 | $6.55 | $6.55 | 78,500 | — | — |
| 2006-12-19 | $6.08 | $6.08 | 34,700 | — | — |
| 2006-12-18 | $6.03 | $6.03 | 25,700 | — | — |
| 2006-12-15 | $5.50 | $5.50 | 12,200 | — | — |
| 2006-12-14 | $5.37 | $5.37 | 32,500 | — | — |
| 2006-12-13 | $5.38 | $5.38 | 40,500 | — | — |
| 2006-12-12 | $5.37 | $5.37 | 31,700 | — | — |
| 2006-12-11 | $5.75 | $5.75 | 27,800 | — | — |
| 2006-12-08 | $6.00 | $6.00 | 41,600 | — | — |
| 2006-12-07 | $6.03 | $6.03 | 30,700 | — | — |
| 2006-12-06 | $6.09 | $6.09 | 12,900 | — | — |
| 2006-12-05 | $6.06 | $6.06 | 14,300 | — | — |
| 2006-12-04 | $6.14 | $6.14 | 26,400 | — | — |
| 2006-12-01 | $6.06 | $6.06 | 22,300 | — | — |
| 2006-11-30 | $5.80 | $5.80 | 24,600 | — | — |
| 2006-11-29 | $6.08 | $6.08 | 2,200 | — | — |
| 2006-11-28 | $6.10 | $6.10 | 20,700 | — | — |
| 2006-11-27 | $6.28 | $6.28 | 6,300 | — | — |
| 2006-11-24 | $6.37 | $6.37 | 7,500 | — | — |
| 2006-11-22 | $6.26 | $6.26 | 13,500 | — | — |
| 2006-11-21 | $6.27 | $6.27 | 33,200 | — | — |
| 2006-11-20 | $6.20 | $6.20 | 23,500 | — | — |
| 2006-11-17 | $6.26 | $6.26 | 33,100 | — | — |
| 2006-11-16 | $6.34 | $6.34 | 21,700 | — | — |
| 2006-11-15 | $6.33 | $6.33 | 33,100 | — | — |
| 2006-11-14 | $6.10 | $6.10 | 76,700 | — | — |
| 2006-11-13 | $5.60 | $5.60 | 89,200 | — | — |
| 2006-11-10 | $6.10 | $6.10 | 82,600 | — | — |
| 2006-11-09 | $6.76 | $6.76 | 27,900 | — | — |
| 2006-11-08 | $6.90 | $6.90 | 49,200 | — | — |
| 2006-11-07 | $6.95 | $6.95 | 20,600 | — | — |
| 2006-11-06 | $7.03 | $7.03 | 14,900 | — | — |
| 2006-11-03 | $7.25 | $7.25 | 8,000 | — | — |
| 2006-11-02 | $7.24 | $7.24 | 17,400 | — | — |
| 2006-11-01 | $7.37 | $7.37 | 10,300 | — | — |
| 2006-10-31 | $7.57 | $7.57 | 16,800 | — | — |
| 2006-10-30 | $7.35 | $7.35 | 15,600 | — | — |
| 2006-10-27 | $7.40 | $7.40 | 30,400 | — | — |
| 2006-10-26 | $7.17 | $7.17 | 24,700 | — | — |
| 2006-10-25 | $7.43 | $7.43 | 2,600 | — | — |
| 2006-10-24 | $7.39 | $7.39 | 28,700 | — | — |
| 2006-10-23 | $7.47 | $7.47 | 67,700 | — | — |
| 2006-10-20 | $7.86 | $7.86 | 78,200 | — | — |
| 2006-10-19 | $8.13 | $8.13 | 30,400 | — | — |
| 2006-10-18 | $8.16 | $8.16 | 33,400 | — | — |
| 2006-10-17 | $8.15 | $8.15 | 9,600 | — | — |
| 2006-10-16 | $8.10 | $8.10 | 67,000 | — | — |
| 2006-10-13 | $8.10 | $8.10 | 39,300 | — | — |
| 2006-10-12 | $8.09 | $8.09 | 80,100 | — | — |
| 2006-10-11 | $8.00 | $8.00 | 33,200 | — | — |
| 2006-10-10 | $8.39 | $8.39 | 32,700 | — | — |
| 2006-10-09 | $8.48 | $8.48 | 93,300 | — | — |
| 2006-10-06 | $8.10 | $8.10 | 79,200 | — | — |
| 2006-10-05 | $7.71 | $7.71 | 47,200 | — | — |
| 2006-10-04 | $7.65 | $7.65 | 49,800 | — | — |
| 2006-10-03 | $7.51 | $7.51 | 65,100 | — | — |
| 2006-10-02 | $7.78 | $7.78 | 40,600 | — | — |
| 2006-09-29 | $7.74 | $7.74 | 45,100 | — | — |
| 2006-09-28 | $7.49 | $7.49 | 27,900 | — | — |
| 2006-09-27 | $7.06 | $7.06 | 33,900 | — | — |
| 2006-09-26 | $7.32 | $7.32 | 58,800 | — | — |
| 2006-09-25 | $6.91 | $6.91 | 29,600 | — | — |
| 2006-09-22 | $7.25 | $7.25 | 23,800 | — | — |
| 2006-09-21 | $6.93 | $6.93 | 85,500 | — | — |
| 2006-09-20 | $7.00 | $7.00 | 62,900 | — | — |
| 2006-09-19 | $6.88 | $6.88 | 42,400 | — | — |
| 2006-09-18 | $6.81 | $6.81 | 21,700 | — | — |
| 2006-09-15 | $7.15 | $7.15 | 25,500 | — | — |
| 2006-09-14 | $7.28 | $7.28 | 17,200 | — | — |
| 2006-09-13 | $7.27 | $7.27 | 27,800 | — | — |
| 2006-09-12 | $7.31 | $7.31 | 56,200 | — | — |
| 2006-09-11 | $7.12 | $7.12 | 35,000 | — | — |
| 2006-09-08 | $7.20 | $7.20 | 68,200 | — | — |
| 2006-09-07 | $7.15 | $7.15 | 72,200 | — | — |
| 2006-09-06 | $7.16 | $7.16 | 100,800 | — | — |
| 2006-09-05 | $7.15 | $7.15 | 30,600 | — | — |
| 2006-09-01 | $7.36 | $7.36 | 14,300 | — | — |
| 2006-08-31 | $7.41 | $7.41 | 10,700 | — | — |
| 2006-08-30 | $7.32 | $7.32 | 18,700 | — | — |
| 2006-08-29 | $7.46 | $7.46 | 43,500 | — | — |
| 2006-08-28 | $7.28 | $7.28 | 70,300 | — | — |
| 2006-08-25 | $7.56 | $7.56 | 21,600 | — | — |
| 2006-08-24 | $7.47 | $7.47 | 15,500 | — | — |
| 2006-08-23 | $7.43 | $7.43 | 23,800 | — | — |
| 2006-08-22 | $7.31 | $7.31 | 49,900 | — | — |
| 2006-08-21 | $7.36 | $7.36 | 51,700 | — | — |
| 2006-08-18 | $7.70 | $7.70 | 33,900 | — | — |
| 2006-08-17 | $7.47 | $7.47 | 54,300 | — | — |
| 2006-08-16 | $7.41 | $7.41 | 60,400 | — | — |
| 2006-08-15 | $7.57 | $7.57 | 38,100 | — | — |
| 2006-08-14 | $7.36 | $7.36 | 31,400 | — | — |
| 2006-08-11 | $7.73 | $7.73 | 61,100 | — | — |
| 2006-08-10 | $7.90 | $7.90 | 95,100 | — | — |
| 2006-08-09 | $7.23 | $7.23 | 88,300 | — | — |
| 2006-08-08 | $7.66 | $7.66 | 79,200 | — | — |
| 2006-08-07 | $7.70 | $7.70 | 64,800 | — | — |
| 2006-08-04 | $7.75 | $7.75 | 43,400 | — | — |
| 2006-08-03 | $7.93 | $7.93 | 68,900 | — | — |
| 2006-08-02 | $7.87 | $7.87 | 77,500 | — | — |
| 2006-08-01 | $7.70 | $7.70 | 77,300 | — | — |
| 2006-07-31 | $8.06 | $8.06 | 108,500 | — | — |
| 2006-07-28 | $8.29 | $8.29 | 91,000 | — | — |
| 2006-07-27 | $8.25 | $8.25 | 489,300 | — | — |
| 2006-07-26 | $10.41 | $10.41 | 40,200 | — | — |
| 2006-07-25 | $10.10 | $10.10 | 71,800 | — | — |
| 2006-07-24 | $10.44 | $10.44 | 78,400 | — | — |
| 2006-07-21 | $10.52 | $10.52 | 41,200 | — | — |
| 2006-07-20 | $10.15 | $10.15 | 40,800 | — | — |
| 2006-07-19 | $9.40 | $9.40 | 64,900 | — | — |
| 2006-07-18 | $9.24 | $9.24 | 42,600 | — | — |
| 2006-07-17 | $8.70 | $8.70 | 39,200 | — | — |
| 2006-07-14 | $9.04 | $9.04 | 53,800 | — | — |
| 2006-07-13 | $9.67 | $9.67 | 39,400 | — | — |
| 2006-07-12 | $10.04 | $10.04 | 49,800 | — | — |
| 2006-07-11 | $9.89 | $9.89 | 58,500 | — | — |
| 2006-07-10 | $10.50 | $10.50 | 60,400 | — | — |
| 2006-07-07 | $11.04 | $11.04 | 35,800 | — | — |
| 2006-07-06 | $11.33 | $11.33 | 62,700 | — | — |
| 2006-07-05 | $11.70 | $11.70 | 125,800 | — | — |
| 2006-07-03 | $10.25 | $10.25 | 14,400 | — | — |
| 2006-06-30 | $10.24 | $10.24 | 33,100 | — | — |
| 2006-06-29 | $10.00 | $10.00 | 34,500 | — | — |
| 2006-06-28 | $9.98 | $9.98 | 31,500 | — | — |
| 2006-06-27 | $9.92 | $9.92 | 45,700 | — | — |
| 2006-06-26 | $9.85 | $9.85 | 44,500 | — | — |
| 2006-06-23 | $10.05 | $10.05 | 91,300 | — | — |
| 2006-06-22 | $8.28 | $8.28 | 23,900 | — | — |
| 2006-06-21 | $8.38 | $8.38 | 46,800 | — | — |
| 2006-06-20 | $8.68 | $8.68 | 22,400 | — | — |
| 2006-06-19 | $8.57 | $8.57 | 31,600 | — | — |
| 2006-06-16 | $9.11 | $9.11 | 58,800 | — | — |
| 2006-06-15 | $8.80 | $8.80 | 42,900 | — | — |
| 2006-06-14 | $9.08 | $9.08 | 22,500 | — | — |
| 2006-06-13 | $9.06 | $9.06 | 58,800 | — | — |
| 2006-06-12 | $9.47 | $9.47 | 74,700 | — | — |
| 2006-06-09 | $9.91 | $9.91 | 55,500 | — | — |
| 2006-06-08 | $9.93 | $9.93 | 44,600 | — | — |
| 2006-06-07 | $10.18 | $10.18 | 29,900 | — | — |
| 2006-06-06 | $10.25 | $10.25 | 62,100 | — | — |
| 2006-06-05 | $10.68 | $10.68 | 53,000 | — | — |
| 2006-06-02 | $10.93 | $10.93 | 91,900 | — | — |
| 2006-06-01 | $11.35 | $11.35 | 190,400 | — | — |
| 2006-05-31 | $9.68 | $9.68 | 95,800 | — | — |
| 2006-05-30 | $9.98 | $9.98 | 250,200 | — | — |
| 2006-05-26 | $9.69 | $9.69 | 262,400 | — | — |
| 2006-05-25 | $8.08 | $8.08 | 108,900 | — | — |
| 2006-05-24 | $7.23 | $7.23 | 90,400 | — | — |
| 2006-05-23 | $7.32 | $7.32 | 200,300 | — | — |
| 2006-05-22 | $7.61 | $7.61 | 146,000 | — | — |
| 2006-05-19 | $8.86 | $8.86 | 42,500 | — | — |
| 2006-05-18 | $9.01 | $9.01 | 80,300 | — | — |
| 2006-05-17 | $8.86 | $8.86 | 93,700 | — | — |
| 2006-05-16 | $9.62 | $9.62 | 137,600 | — | — |
| 2006-05-15 | $9.17 | $9.17 | 87,300 | — | — |
| 2006-05-12 | $8.74 | $8.74 | 189,500 | — | — |
| 2006-05-11 | $9.34 | $9.34 | 536,400 | — | — |
| 2006-05-10 | $12.57 | $12.57 | 73,400 | — | — |
| 2006-05-09 | $12.35 | $12.35 | 52,200 | — | — |
| 2006-05-08 | $12.25 | $12.25 | 65,800 | — | — |
| 2006-05-05 | $12.24 | $12.24 | 103,700 | — | — |
| 2006-05-04 | $12.69 | $12.69 | 89,500 | — | — |
| 2006-05-03 | $12.37 | $12.37 | 176,700 | — | — |
| 2006-05-02 | $12.75 | $12.75 | 215,000 | — | — |
| 2006-05-01 | $13.55 | $13.55 | 53,400 | — | — |
| 2006-04-28 | $13.66 | $13.66 | 116,900 | — | — |
| 2006-04-27 | $13.32 | $13.32 | 108,700 | — | — |
| 2006-04-26 | $14.02 | $14.02 | 173,200 | — | — |
| 2006-04-25 | $14.01 | $14.01 | 130,400 | — | — |
| 2006-04-24 | $15.06 | $15.06 | 138,100 | — | — |
| 2006-04-21 | $16.15 | $16.15 | 152,900 | — | — |
| 2006-04-20 | $16.31 | $16.31 | 209,600 | — | — |
| 2006-04-19 | $16.26 | $16.26 | 371,600 | — | — |
| 2006-04-18 | $14.37 | $14.37 | 304,200 | — | — |
| 2006-04-17 | $12.94 | $12.94 | 140,200 | — | — |
| 2006-04-13 | $12.70 | $12.70 | 129,200 | — | — |
| 2006-04-12 | $13.10 | $13.10 | 189,900 | — | — |
| 2006-04-11 | $13.02 | $13.02 | 286,600 | — | — |
| 2006-04-10 | $13.39 | $13.39 | 562,900 | — | — |
| 2006-04-07 | $14.18 | $14.18 | 402,400 | — | — |
| 2006-04-06 | $15.00 | $15.00 | 225,100 | — | — |
| 2006-04-05 | $15.30 | $15.30 | 687,200 | — | — |
| 2006-04-04 | $16.11 | $16.11 | 372,400 | — | — |
| 2006-04-03 | $19.18 | $19.18 | 327,900 | — | — |
| 2006-03-31 | $17.82 | $17.82 | 719,800 | — | — |
| 2006-03-30 | $20.77 | $20.77 | 234,600 | — | — |
| 2006-03-29 | $20.40 | $20.40 | 227,700 | — | — |
| 2006-03-28 | $19.20 | $19.20 | 370,000 | — | — |
| 2006-03-27 | $19.21 | $19.21 | 441,500 | — | — |
| 2006-03-24 | $17.49 | $17.49 | 182,700 | — | — |
| 2006-03-23 | $17.14 | $17.14 | 269,000 | — | — |
| 2006-03-22 | $16.41 | $16.41 | 219,600 | — | — |
| 2006-03-21 | $14.82 | $14.82 | 138,400 | — | — |
| 2006-03-20 | $14.41 | $14.41 | 237,200 | — | — |
| 2006-03-17 | $15.12 | $15.12 | 268,000 | — | — |
| 2006-03-16 | $13.30 | $13.30 | 233,900 | — | — |
| 2006-03-15 | $11.53 | $11.53 | 180,800 | — | — |
| 2006-03-14 | $12.20 | $12.20 | 140,700 | — | — |
| 2006-03-13 | $11.78 | $11.78 | 127,400 | — | — |
| 2006-03-10 | $10.57 | $10.57 | 83,600 | — | — |
| 2006-03-09 | $10.16 | $10.16 | 46,400 | — | — |
| 2006-03-08 | $9.51 | $9.51 | 115,200 | — | — |
| 2006-03-07 | $9.75 | $9.75 | 50,200 | — | — |
| 2006-03-06 | $10.21 | $10.21 | 100,100 | — | — |
| 2006-03-03 | $9.90 | $9.90 | 98,800 | — | — |
| 2006-03-02 | $9.56 | $9.56 | 73,300 | — | — |
| 2006-03-01 | $9.01 | $9.01 | 31,100 | — | — |
| 2006-02-28 | $8.68 | $8.68 | 73,900 | — | — |
| 2006-02-27 | $8.43 | $8.43 | 132,300 | — | — |
| 2006-02-24 | $8.12 | $8.12 | 9,000 | — | — |
| 2006-02-23 | $8.04 | $8.04 | 25,400 | — | — |
| 2006-02-22 | $7.95 | $7.95 | 17,600 | — | — |
| 2006-02-21 | $7.69 | $7.69 | 16,500 | — | — |
| 2006-02-17 | $7.81 | $7.81 | 35,100 | — | — |
| 2006-02-16 | $7.58 | $7.58 | 13,300 | — | — |
| 2006-02-15 | $7.80 | $7.80 | 23,400 | — | — |
| 2006-02-14 | $7.39 | $7.39 | 29,400 | — | — |
| 2006-02-13 | $7.63 | $7.63 | 78,900 | — | — |
| 2006-02-10 | $7.70 | $7.70 | 31,900 | — | — |
| 2006-02-09 | $7.76 | $7.76 | 48,600 | — | — |
| 2006-02-08 | $8.09 | $8.09 | 15,200 | — | — |
| 2006-02-07 | $7.91 | $7.91 | 10,600 | — | — |
| 2006-02-06 | $8.14 | $8.14 | 44,900 | — | — |
| 2006-02-03 | $8.09 | $8.09 | 11,000 | — | — |
| 2006-02-02 | $7.90 | $7.90 | 31,200 | — | — |
| 2006-02-01 | $7.95 | $7.95 | 17,800 | — | — |
| 2006-01-31 | $7.89 | $7.89 | 18,200 | — | — |
| 2006-01-30 | $7.76 | $7.76 | 42,300 | — | — |
| 2006-01-27 | $7.98 | $7.98 | 39,100 | — | — |
| 2006-01-26 | $7.55 | $7.55 | 40,100 | — | — |
| 2006-01-25 | $7.27 | $7.27 | 112,800 | — | — |
| 2006-01-24 | $7.60 | $7.60 | 131,200 | — | — |
| 2006-01-23 | $8.63 | $8.63 | 62,500 | — | — |
| 2006-01-20 | $8.03 | $8.03 | 145,500 | — | — |
| 2006-01-19 | $7.79 | $7.79 | 123,100 | — | — |
| 2006-01-18 | $6.95 | $6.95 | 61,300 | — | — |
| 2006-01-17 | $6.72 | $6.72 | 31,100 | — | — |
| 2006-01-13 | $6.64 | $6.64 | 21,200 | — | — |
| 2006-01-12 | $6.72 | $6.72 | 73,600 | — | — |
| 2006-01-11 | $6.69 | $6.69 | 65,000 | — | — |
| 2006-01-10 | $6.13 | $6.13 | 67,500 | — | — |
| 2006-01-09 | $6.65 | $6.65 | 74,000 | — | — |
| 2006-01-06 | $6.40 | $6.40 | 37,900 | — | — |
| 2006-01-05 | $6.49 | $6.49 | 118,500 | — | — |
| 2006-01-04 | $6.08 | $6.08 | 136,800 | — | — |
| 2006-01-03 | $5.47 | $5.47 | 69,300 | — | — |