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
- 2003-07-15 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 | $8.03 | $8.03 | 300 | — | — |
| 2006-12-28 | $8.13 | $8.13 | 10,650 | — | — |
| 2006-12-27 | $7.99 | $7.99 | 54,000 | — | — |
| 2006-12-26 | $7.87 | $7.87 | 2,850 | — | — |
| 2006-12-22 | $8.00 | $8.00 | 300 | — | — |
| 2006-12-21 | $7.87 | $7.87 | 13,050 | — | — |
| 2006-12-20 | $7.67 | $7.67 | 2,850 | — | — |
| 2006-12-19 | $7.97 | $7.97 | 15,750 | — | — |
| 2006-12-18 | $7.67 | $7.67 | 0 | — | — |
| 2006-12-15 | $7.67 | $7.67 | 3,000 | — | — |
| 2006-12-14 | $7.83 | $7.83 | 28,050 | — | — |
| 2006-12-13 | $7.67 | $7.67 | 3,450 | — | — |
| 2006-12-12 | $7.67 | $7.67 | 0 | — | — |
| 2006-12-11 | $7.67 | $7.67 | 13,200 | — | — |
| 2006-12-08 | $7.51 | $7.51 | 32,400 | — | — |
| 2006-12-07 | $7.50 | $7.50 | 11,250 | — | — |
| 2006-12-06 | $7.53 | $7.53 | 600 | — | — |
| 2006-12-05 | $7.43 | $7.43 | 2,100 | — | — |
| 2006-12-04 | $7.33 | $7.33 | 1,500 | — | — |
| 2006-12-01 | $7.43 | $7.43 | 900 | — | — |
| 2006-11-30 | $7.43 | $7.43 | 13,350 | — | — |
| 2006-11-29 | $7.27 | $7.27 | 1,200 | — | — |
| 2006-11-28 | $7.20 | $7.20 | 0 | — | — |
| 2006-11-27 | $7.20 | $7.20 | 2,100 | — | — |
| 2006-11-24 | $7.17 | $7.17 | 6,000 | — | — |
| 2006-11-22 | $7.17 | $7.17 | 4,650 | — | — |
| 2006-11-21 | $7.17 | $7.17 | 0 | — | — |
| 2006-11-20 | $7.17 | $7.17 | 1,050 | — | — |
| 2006-11-17 | $7.11 | $7.11 | 750 | — | — |
| 2006-11-16 | $7.41 | $7.41 | 0 | — | — |
| 2006-11-15 | $7.41 | $7.41 | 1,350 | — | — |
| 2006-11-14 | $7.33 | $7.33 | 1,350 | — | — |
| 2006-11-13 | $7.57 | $7.57 | 1,350 | — | — |
| 2006-11-10 | $7.57 | $7.57 | 1,200 | — | — |
| 2006-11-09 | $7.33 | $7.33 | 600 | — | — |
| 2006-11-08 | $7.33 | $7.33 | 300 | — | — |
| 2006-11-07 | $7.00 | $7.00 | 3,300 | — | — |
| 2006-11-06 | $7.55 | $7.55 | 300 | — | — |
| 2006-11-03 | $7.33 | $7.33 | 3,150 | — | — |
| 2006-11-02 | $7.93 | $7.93 | 600 | — | — |
| 2006-11-01 | $7.87 | $7.87 | 1,950 | — | — |
| 2006-10-31 | $8.10 | $8.10 | 6,750 | — | — |
| 2006-10-30 | $7.77 | $7.77 | 0 | — | — |
| 2006-10-27 | $7.77 | $7.77 | 0 | — | — |
| 2006-10-26 | $7.77 | $7.77 | 5,850 | — | — |
| 2006-10-25 | $7.87 | $7.87 | 2,100 | — | — |
| 2006-10-24 | $7.57 | $7.57 | 6,450 | — | — |
| 2006-10-23 | $7.40 | $7.40 | 2,700 | — | — |
| 2006-10-20 | $6.93 | $6.93 | 6,750 | — | — |
| 2006-10-19 | $7.23 | $7.23 | 300 | — | — |
| 2006-10-18 | $7.40 | $7.40 | 5,400 | — | — |
| 2006-10-17 | $7.33 | $7.33 | 45,750 | — | — |
| 2006-10-16 | $7.07 | $7.07 | 43,800 | — | — |
| 2006-10-13 | $6.50 | $6.50 | 11,100 | — | — |
| 2006-10-12 | $6.43 | $6.43 | 0 | — | — |
| 2006-10-11 | $6.43 | $6.43 | 86,250 | — | — |
| 2006-10-10 | $6.27 | $6.27 | 0 | — | — |
| 2006-10-09 | $6.27 | $6.27 | 450 | — | — |
| 2006-10-06 | $6.27 | $6.27 | 2,700 | — | — |
| 2006-10-05 | $6.23 | $6.23 | 14,850 | — | — |
| 2006-10-04 | $6.13 | $6.13 | 23,250 | — | — |
| 2006-10-03 | $6.21 | $6.21 | 29,700 | — | — |
| 2006-10-02 | $6.17 | $6.17 | 0 | — | — |
| 2006-09-29 | $6.17 | $6.17 | 1,500 | — | — |
| 2006-09-28 | $6.20 | $6.20 | 28,800 | — | — |
| 2006-09-27 | $6.13 | $6.13 | 1,800 | — | — |
| 2006-09-26 | $6.21 | $6.21 | 40,050 | — | — |
| 2006-09-25 | $6.20 | $6.20 | 1,350 | — | — |
| 2006-09-22 | $6.20 | $6.20 | 0 | — | — |
| 2006-09-21 | $6.20 | $6.20 | 2,250 | — | — |
| 2006-09-20 | $6.21 | $6.21 | 17,700 | — | — |
| 2006-09-19 | $6.21 | $6.21 | 0 | — | — |
| 2006-09-18 | $6.21 | $6.21 | 0 | — | — |
| 2006-09-15 | $6.21 | $6.21 | 0 | — | — |
| 2006-09-14 | $6.21 | $6.21 | 28,800 | — | — |
| 2006-09-13 | $6.17 | $6.17 | 600 | — | — |
| 2006-09-12 | $6.20 | $6.20 | 3,900 | — | — |
| 2006-09-11 | $6.17 | $6.17 | 3,150 | — | — |
| 2006-09-08 | $6.21 | $6.21 | 16,050 | — | — |
| 2006-09-07 | $6.17 | $6.17 | 900 | — | — |
| 2006-09-06 | $6.17 | $6.17 | 450 | — | — |
| 2006-09-05 | $6.17 | $6.17 | 2,250 | — | — |
| 2006-09-01 | $6.17 | $6.17 | 3,300 | — | — |
| 2006-08-31 | $6.17 | $6.17 | 150 | — | — |
| 2006-08-30 | $6.17 | $6.17 | 2,250 | — | — |
| 2006-08-29 | $6.19 | $6.19 | 21,900 | — | — |
| 2006-08-28 | $6.17 | $6.17 | 7,050 | — | — |
| 2006-08-25 | $6.13 | $6.13 | 600 | — | — |
| 2006-08-24 | $6.17 | $6.17 | 0 | — | — |
| 2006-08-23 | $6.17 | $6.17 | 450 | — | — |
| 2006-08-22 | $6.17 | $6.17 | 3,600 | — | — |
| 2006-08-21 | $6.17 | $6.17 | 3,000 | — | — |
| 2006-08-18 | $6.17 | $6.17 | 450 | — | — |
| 2006-08-17 | $6.20 | $6.20 | 0 | — | — |
| 2006-08-16 | $6.20 | $6.20 | 17,700 | — | — |
| 2006-08-15 | $6.20 | $6.20 | 4,800 | — | — |
| 2006-08-14 | $6.23 | $6.23 | 150 | — | — |
| 2006-08-11 | $6.30 | $6.30 | 6,150 | — | — |
| 2006-08-10 | $6.17 | $6.17 | 600 | — | — |
| 2006-08-09 | $6.30 | $6.30 | 27,300 | — | — |
| 2006-08-08 | $6.20 | $6.20 | 3,150 | — | — |
| 2006-08-07 | $6.20 | $6.20 | 3,750 | — | — |
| 2006-08-04 | $6.20 | $6.20 | 0 | — | — |
| 2006-08-03 | $6.20 | $6.20 | 2,250 | — | — |
| 2006-08-02 | $6.20 | $6.20 | 1,800 | — | — |
| 2006-08-01 | $6.30 | $6.30 | 3,300 | — | — |
| 2006-07-31 | $6.13 | $6.13 | 0 | — | — |
| 2006-07-28 | $6.13 | $6.13 | 150 | — | — |
| 2006-07-27 | $6.17 | $6.17 | 1,500 | — | — |
| 2006-07-26 | $6.13 | $6.13 | 1,800 | — | — |
| 2006-07-25 | $6.13 | $6.13 | 750 | — | — |
| 2006-07-24 | $6.17 | $6.17 | 0 | — | — |
| 2006-07-21 | $6.17 | $6.17 | 3,750 | — | — |
| 2006-07-20 | $6.10 | $6.10 | 37,050 | — | — |
| 2006-07-19 | $6.19 | $6.19 | 7,500 | — | — |
| 2006-07-18 | $6.17 | $6.17 | 17,850 | — | — |
| 2006-07-17 | $6.23 | $6.23 | 8,700 | — | — |
| 2006-07-14 | $6.17 | $6.17 | 52,350 | — | — |
| 2006-07-13 | $6.23 | $6.23 | 23,100 | — | — |
| 2006-07-12 | $6.17 | $6.17 | 750 | — | — |
| 2006-07-11 | $6.17 | $6.17 | 450 | — | — |
| 2006-07-10 | $6.21 | $6.21 | 2,250 | — | — |
| 2006-07-07 | $6.17 | $6.17 | 27,300 | — | — |
| 2006-07-06 | $6.17 | $6.17 | 2,850 | — | — |
| 2006-07-05 | $6.20 | $6.20 | 0 | — | — |
| 2006-07-03 | $6.20 | $6.20 | 1,800 | — | — |
| 2006-06-30 | $6.27 | $6.27 | 1,500 | — | — |
| 2006-06-29 | $6.23 | $6.23 | 3,000 | — | — |
| 2006-06-28 | $6.17 | $6.17 | 600 | — | — |
| 2006-06-27 | $6.31 | $6.31 | 3,300 | — | — |
| 2006-06-26 | $6.29 | $6.29 | 59,850 | — | — |
| 2006-06-23 | $6.17 | $6.17 | 43,200 | — | — |
| 2006-06-22 | $6.20 | $6.20 | 0 | — | — |
| 2006-06-21 | $6.20 | $6.20 | 8,250 | — | — |
| 2006-06-20 | $6.17 | $6.17 | 5,550 | — | — |
| 2006-06-19 | $6.27 | $6.27 | 0 | — | — |
| 2006-06-16 | $6.27 | $6.27 | 900 | — | — |
| 2006-06-15 | $6.19 | $6.19 | 66,750 | — | — |
| 2006-06-14 | $6.13 | $6.13 | 4,500 | — | — |
| 2006-06-13 | $6.13 | $6.13 | 2,550 | — | — |
| 2006-06-12 | $6.19 | $6.19 | 0 | — | — |
| 2006-06-09 | $6.19 | $6.19 | 7,200 | — | — |
| 2006-06-08 | $6.13 | $6.13 | 49,500 | — | — |
| 2006-06-07 | $6.17 | $6.17 | 19,500 | — | — |
| 2006-06-06 | $6.17 | $6.17 | 8,250 | — | — |
| 2006-06-05 | $6.17 | $6.17 | 1,500 | — | — |
| 2006-06-02 | $6.17 | $6.17 | 57,600 | — | — |
| 2006-06-01 | $6.17 | $6.17 | 24,450 | — | — |
| 2006-05-31 | $6.17 | $6.17 | 23,700 | — | — |
| 2006-05-30 | $6.14 | $6.14 | 750 | — | — |
| 2006-05-26 | $6.10 | $6.10 | 0 | — | — |
| 2006-05-25 | $6.10 | $6.10 | 3,150 | — | — |
| 2006-05-24 | $6.17 | $6.17 | 6,750 | — | — |
| 2006-05-23 | $6.10 | $6.10 | 5,100 | — | — |
| 2006-05-22 | $6.08 | $6.08 | 7,350 | — | — |
| 2006-05-19 | $6.08 | $6.08 | 150 | — | — |
| 2006-05-18 | $6.08 | $6.08 | 14,850 | — | — |
| 2006-05-17 | $6.10 | $6.10 | 7,050 | — | — |
| 2006-05-16 | $6.03 | $6.03 | 0 | — | — |
| 2006-05-15 | $6.03 | $6.03 | 18,300 | — | — |
| 2006-05-12 | $6.17 | $6.17 | 2,250 | — | — |
| 2006-05-11 | $6.23 | $6.23 | 0 | — | — |
| 2006-05-10 | $6.23 | $6.23 | 3,000 | — | — |
| 2006-05-09 | $6.23 | $6.23 | 19,800 | — | — |
| 2006-05-08 | $6.17 | $6.17 | 900 | — | — |
| 2006-05-05 | $6.25 | $6.25 | 40,050 | — | — |
| 2006-05-04 | $6.23 | $6.23 | 14,550 | — | — |
| 2006-05-03 | $6.23 | $6.23 | 3,000 | — | — |
| 2006-05-02 | $6.20 | $6.20 | 10,650 | — | — |
| 2006-05-01 | $6.20 | $6.20 | 3,000 | — | — |
| 2006-04-28 | $6.20 | $6.20 | 5,850 | — | — |
| 2006-04-27 | $6.29 | $6.29 | 0 | — | — |
| 2006-04-26 | $6.29 | $6.29 | 43,350 | — | — |
| 2006-04-25 | $6.30 | $6.30 | 8,550 | — | — |
| 2006-04-24 | $6.33 | $6.33 | 0 | — | — |
| 2006-04-21 | $6.33 | $6.33 | 1,500 | — | — |
| 2006-04-20 | $6.33 | $6.33 | 37,950 | — | — |
| 2006-04-19 | $6.33 | $6.33 | 167,100 | — | — |
| 2006-04-18 | $6.33 | $6.33 | 6,000 | — | — |
| 2006-04-17 | $6.33 | $6.33 | 11,400 | — | — |
| 2006-04-13 | $6.37 | $6.37 | 750 | — | — |
| 2006-04-12 | $6.33 | $6.33 | 750 | — | — |
| 2006-04-11 | $6.47 | $6.47 | 3,000 | — | — |
| 2006-04-10 | $6.37 | $6.37 | 450 | — | — |
| 2006-04-07 | $6.33 | $6.33 | 2,250 | — | — |
| 2006-04-06 | $6.47 | $6.47 | 9,900 | — | — |
| 2006-04-05 | $6.53 | $6.53 | 4,950 | — | — |
| 2006-04-04 | $6.33 | $6.33 | 4,050 | — | — |
| 2006-04-03 | $6.33 | $6.33 | 13,200 | — | — |
| 2006-03-31 | $6.50 | $6.50 | 14,700 | — | — |
| 2006-03-30 | $6.67 | $6.67 | 9,750 | — | — |
| 2006-03-29 | $6.60 | $6.60 | 18,450 | — | — |
| 2006-03-28 | $6.37 | $6.37 | 12,000 | — | — |
| 2006-03-27 | $6.33 | $6.33 | 17,100 | — | — |
| 2006-03-24 | $6.30 | $6.30 | 2,850 | — | — |
| 2006-03-23 | $6.33 | $6.33 | 26,250 | — | — |
| 2006-03-22 | $6.23 | $6.23 | 7,950 | — | — |
| 2006-03-21 | $6.17 | $6.17 | 18,600 | — | — |
| 2006-03-20 | $6.17 | $6.17 | 26,250 | — | — |
| 2006-03-17 | $6.17 | $6.17 | 64,350 | — | — |
| 2006-03-16 | $6.09 | $6.09 | 100,050 | — | — |
| 2006-03-15 | $6.06 | $6.06 | 75,900 | — | — |
| 2006-03-14 | $6.10 | $6.10 | 134,700 | — | — |
| 2006-03-13 | $5.93 | $5.93 | 0 | — | — |
| 2006-03-10 | $5.93 | $5.93 | 0 | — | — |
| 2006-03-09 | $5.93 | $5.93 | 300 | — | — |
| 2006-03-08 | $6.07 | $6.07 | 6,150 | — | — |
| 2006-03-07 | $5.90 | $5.90 | 8,250 | — | — |
| 2006-03-06 | $5.83 | $5.83 | 6,750 | — | — |
| 2006-03-03 | $5.87 | $5.87 | 10,500 | — | — |
| 2006-03-02 | $5.93 | $5.93 | 750 | — | — |
| 2006-03-01 | $5.87 | $5.87 | 9,600 | — | — |
| 2006-02-28 | $6.03 | $6.03 | 0 | — | — |
| 2006-02-27 | $6.03 | $6.03 | 750 | — | — |
| 2006-02-24 | $5.93 | $5.93 | 2,250 | — | — |
| 2006-02-23 | $6.07 | $6.07 | 9,750 | — | — |
| 2006-02-22 | $6.03 | $6.03 | 6,150 | — | — |
| 2006-02-21 | $6.03 | $6.03 | 7,350 | — | — |
| 2006-02-17 | $6.00 | $6.00 | 86,550 | — | — |
| 2006-02-16 | $5.83 | $5.83 | 10,650 | — | — |
| 2006-02-15 | $5.77 | $5.77 | 1,500 | — | — |
| 2006-02-14 | $5.70 | $5.70 | 3,300 | — | — |
| 2006-02-13 | $5.63 | $5.63 | 11,250 | — | — |
| 2006-02-10 | $5.90 | $5.90 | 1,950 | — | — |
| 2006-02-09 | $5.90 | $5.90 | 7,200 | — | — |
| 2006-02-08 | $5.90 | $5.90 | 68,850 | — | — |
| 2006-02-07 | $5.67 | $5.67 | 5,850 | — | — |
| 2006-02-06 | $5.43 | $5.43 | 1,500 | — | — |
| 2006-02-03 | $5.66 | $5.66 | 6,000 | — | — |
| 2006-02-02 | $5.60 | $5.60 | 1,350 | — | — |
| 2006-02-01 | $5.57 | $5.57 | 2,250 | — | — |
| 2006-01-31 | $5.90 | $5.90 | 0 | — | — |
| 2006-01-30 | $5.90 | $5.90 | 2,400 | — | — |
| 2006-01-27 | $5.90 | $5.90 | 900 | — | — |
| 2006-01-26 | $5.67 | $5.67 | 4,200 | — | — |
| 2006-01-25 | $5.67 | $5.67 | 6,000 | — | — |
| 2006-01-24 | $5.67 | $5.67 | 300 | — | — |
| 2006-01-23 | $5.67 | $5.67 | 43,650 | — | — |
| 2006-01-20 | $5.50 | $5.50 | 39,600 | — | — |
| 2006-01-19 | $5.50 | $5.50 | 6,450 | — | — |
| 2006-01-18 | $5.49 | $5.49 | 2,250 | — | — |
| 2006-01-17 | $5.47 | $5.47 | 2,850 | — | — |
| 2006-01-13 | $5.45 | $5.45 | 1,200 | — | — |
| 2006-01-12 | $5.45 | $5.45 | 18,000 | — | — |
| 2006-01-11 | $5.48 | $5.48 | 9,750 | — | — |
| 2006-01-10 | $5.50 | $5.50 | 3,750 | — | — |
| 2006-01-09 | $5.50 | $5.50 | 20,100 | — | — |
| 2006-01-06 | $5.48 | $5.48 | 1,650 | — | — |
| 2006-01-05 | $5.40 | $5.40 | 22,650 | — | — |
| 2006-01-04 | $5.37 | $5.37 | 9,300 | — | — |
| 2006-01-03 | $5.33 | $5.33 | 9,450 | — | — |