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
- 1980-03-17 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 | $5.25 | $5.89 | 77,750 | — | — |
| 2006-12-28 | $5.37 | $6.03 | 38,000 | — | — |
| 2006-12-27 | $5.38 | $6.04 | 23,000 | — | — |
| 2006-12-26 | $5.46 | $6.13 | 24,750 | — | — |
| 2006-12-22 | $5.59 | $6.28 | 15,250 | — | — |
| 2006-12-21 | $5.48 | $6.15 | 17,500 | — | — |
| 2006-12-20 | $5.58 | $6.27 | 16,750 | — | — |
| 2006-12-19 | $5.54 | $6.22 | 9,000 | — | — |
| 2006-12-18 | $5.52 | $6.20 | 24,250 | — | — |
| 2006-12-15 | $5.60 | $6.28 | 32,750 | — | — |
| 2006-12-14 | $5.46 | $6.13 | 11,500 | — | — |
| 2006-12-13 | $5.42 | $6.09 | 20,750 | — | — |
| 2006-12-12 | $5.40 | $6.06 | 26,000 | — | — |
| 2006-12-11 | $5.32 | $5.97 | 34,250 | — | — |
| 2006-12-08 | $5.28 | $5.93 | 71,000 | — | — |
| 2006-12-07 | $5.25 | $5.89 | 159,250 | — | — |
| 2006-12-06 | $5.26 | $5.90 | 196,750 | — | — |
| 2006-12-05 | $5.27 | $5.91 | 62,750 | — | — |
| 2006-12-04 | $5.36 | $6.02 | 34,500 | — | — |
| 2006-12-01 | $5.44 | $6.11 | 16,250 | — | — |
| 2006-11-30 | $5.44 | $6.11 | 2,500 | — | — |
| 2006-11-29 | $5.48 | $6.15 | 71,750 | — | — |
| 2006-11-28 | $5.48 | $6.14 | 10,500 | — | — |
| 2006-11-27 | $5.58 | $6.25 | 9,000 | — | — |
| 2006-11-24 | $5.59 | $6.26 | 5,000 | — | — |
| 2006-11-22 | $5.50 | $6.17 | 16,500 | — | — |
| 2006-11-21 | $5.62 | $6.30 | 11,000 | — | — |
| 2006-11-20 | $5.62 | $6.30 | 9,250 | — | — |
| 2006-11-17 | $5.64 | $6.32 | 69,000 | — | — |
| 2006-11-16 | $5.61 | $6.28 | 53,250 | — | — |
| 2006-11-15 | $5.48 | $6.14 | 71,500 | — | — |
| 2006-11-14 | $5.56 | $6.23 | 29,000 | — | — |
| 2006-11-13 | $5.40 | $6.05 | 8,500 | — | — |
| 2006-11-10 | $5.40 | $6.05 | 72,500 | — | — |
| 2006-11-09 | $5.28 | $5.92 | 35,750 | — | — |
| 2006-11-08 | $5.32 | $5.96 | 28,500 | — | — |
| 2006-11-07 | $5.56 | $6.23 | 17,250 | — | — |
| 2006-11-06 | $5.46 | $6.11 | 8,250 | — | — |
| 2006-11-03 | $5.58 | $6.26 | 9,250 | — | — |
| 2006-11-02 | $5.60 | $6.27 | 15,750 | — | — |
| 2006-11-01 | $5.60 | $6.27 | 33,750 | — | — |
| 2006-10-31 | $5.46 | $6.11 | 30,250 | — | — |
| 2006-10-30 | $5.38 | $6.02 | 35,000 | — | — |
| 2006-10-27 | $5.27 | $5.91 | 14,000 | — | — |
| 2006-10-26 | $5.28 | $5.92 | 35,250 | — | — |
| 2006-10-25 | $5.30 | $5.94 | 52,250 | — | — |
| 2006-10-24 | $5.30 | $5.94 | 165,500 | — | — |
| 2006-10-23 | $5.36 | $6.01 | 102,250 | — | — |
| 2006-10-20 | $5.20 | $5.82 | 408,250 | — | — |
| 2006-10-19 | $6.90 | $7.73 | 30,500 | — | — |
| 2006-10-18 | $6.95 | $7.79 | 2,500 | — | — |
| 2006-10-17 | $6.98 | $7.82 | 169,000 | — | — |
| 2006-10-16 | $6.96 | $7.79 | 11,500 | — | — |
| 2006-10-13 | $6.99 | $7.83 | 18,500 | — | — |
| 2006-10-12 | $6.98 | $7.82 | 18,750 | — | — |
| 2006-10-11 | $7.07 | $7.92 | 8,500 | — | — |
| 2006-10-10 | $7.10 | $7.95 | 5,750 | — | — |
| 2006-10-09 | $7.00 | $7.84 | 5,000 | — | — |
| 2006-10-06 | $7.00 | $7.84 | 6,000 | — | — |
| 2006-10-05 | $7.00 | $7.84 | 18,250 | — | — |
| 2006-10-04 | $7.10 | $7.95 | 750 | — | — |
| 2006-10-03 | $6.94 | $7.78 | 4,250 | — | — |
| 2006-10-02 | $6.94 | $7.78 | 1,500 | — | — |
| 2006-09-29 | $7.04 | $7.88 | 10,500 | — | — |
| 2006-09-28 | $7.02 | $7.87 | 15,750 | — | — |
| 2006-09-27 | $6.98 | $7.82 | 19,250 | — | — |
| 2006-09-26 | $7.06 | $7.91 | 1,500 | — | — |
| 2006-09-25 | $7.06 | $7.91 | 3,250 | — | — |
| 2006-09-22 | $7.05 | $7.90 | 8,500 | — | — |
| 2006-09-21 | $7.01 | $7.85 | 18,250 | — | — |
| 2006-09-20 | $7.05 | $7.90 | 131,750 | — | — |
| 2006-09-19 | $7.20 | $8.07 | 28,500 | — | — |
| 2006-09-18 | $7.11 | $7.96 | 18,500 | — | — |
| 2006-09-15 | $7.20 | $8.07 | 27,250 | — | — |
| 2006-09-14 | $7.31 | $8.19 | 11,000 | — | — |
| 2006-09-13 | $7.27 | $8.15 | 10,500 | — | — |
| 2006-09-12 | $7.34 | $8.22 | 7,000 | — | — |
| 2006-09-11 | $7.30 | $8.18 | 11,000 | — | — |
| 2006-09-08 | $7.40 | $8.29 | 281,750 | — | — |
| 2006-09-07 | $7.40 | $8.29 | 5,750 | — | — |
| 2006-09-06 | $7.30 | $8.18 | 54,250 | — | — |
| 2006-09-05 | $7.28 | $8.16 | 43,000 | — | — |
| 2006-09-01 | $7.40 | $8.29 | 73,500 | — | — |
| 2006-08-31 | $7.44 | $8.34 | 37,500 | — | — |
| 2006-08-30 | $7.50 | $8.40 | 6,500 | — | — |
| 2006-08-29 | $7.46 | $8.35 | 16,500 | — | — |
| 2006-08-28 | $7.46 | $8.35 | 3,250 | — | — |
| 2006-08-25 | $7.50 | $8.39 | 9,250 | — | — |
| 2006-08-24 | $7.50 | $8.39 | 250 | — | — |
| 2006-08-23 | $7.42 | $8.30 | 20,000 | — | — |
| 2006-08-22 | $7.50 | $8.39 | 23,500 | — | — |
| 2006-08-21 | $7.40 | $8.28 | 13,500 | — | — |
| 2006-08-18 | $7.38 | $8.26 | 9,250 | — | — |
| 2006-08-17 | $7.40 | $8.28 | 7,750 | — | — |
| 2006-08-16 | $7.32 | $8.19 | 10,750 | — | — |
| 2006-08-15 | $7.34 | $8.21 | 66,000 | — | — |
| 2006-08-14 | $7.30 | $8.17 | 42,500 | — | — |
| 2006-08-11 | $7.30 | $8.17 | 64,250 | — | — |
| 2006-08-10 | $6.98 | $7.81 | 28,250 | — | — |
| 2006-08-09 | $6.82 | $7.63 | 7,000 | — | — |
| 2006-08-08 | $6.80 | $7.61 | 44,500 | — | — |
| 2006-08-07 | $6.82 | $7.64 | 17,500 | — | — |
| 2006-08-04 | $6.90 | $7.72 | 24,000 | — | — |
| 2006-08-03 | $6.89 | $7.71 | 20,750 | — | — |
| 2006-08-02 | $7.18 | $8.03 | 60,000 | — | — |
| 2006-08-01 | $6.76 | $7.56 | 15,500 | — | — |
| 2006-07-31 | $6.76 | $7.56 | 11,750 | — | — |
| 2006-07-28 | $6.59 | $7.38 | 91,500 | — | — |
| 2006-07-27 | $6.84 | $7.65 | 54,000 | — | — |
| 2006-07-26 | $6.94 | $7.77 | 19,500 | — | — |
| 2006-07-25 | $7.09 | $7.94 | 8,750 | — | — |
| 2006-07-24 | $6.97 | $7.80 | 8,750 | — | — |
| 2006-07-21 | $7.03 | $7.87 | 22,000 | — | — |
| 2006-07-20 | $7.31 | $8.18 | 3,250 | — | — |
| 2006-07-19 | $7.46 | $8.34 | 3,750 | — | — |
| 2006-07-18 | $7.20 | $8.06 | 10,250 | — | — |
| 2006-07-17 | $7.46 | $8.35 | 26,500 | — | — |
| 2006-07-14 | $7.57 | $8.47 | 8,000 | — | — |
| 2006-07-13 | $7.60 | $8.50 | 31,750 | — | — |
| 2006-07-12 | $7.54 | $8.44 | 20,500 | — | — |
| 2006-07-11 | $7.68 | $8.59 | 28,750 | — | — |
| 2006-07-10 | $7.73 | $8.65 | 27,250 | — | — |
| 2006-07-07 | $7.48 | $8.37 | 8,750 | — | — |
| 2006-07-06 | $7.48 | $8.37 | 13,500 | — | — |
| 2006-07-05 | $7.40 | $8.28 | 28,000 | — | — |
| 2006-07-03 | $7.48 | $8.37 | 8,000 | — | — |
| 2006-06-30 | $7.48 | $8.37 | 22,000 | — | — |
| 2006-06-29 | $7.33 | $8.20 | 39,250 | — | — |
| 2006-06-28 | $7.16 | $8.02 | 10,000 | — | — |
| 2006-06-27 | $7.27 | $8.14 | 18,500 | — | — |
| 2006-06-26 | $7.48 | $8.37 | 18,250 | — | — |
| 2006-06-23 | $7.52 | $8.41 | 24,500 | — | — |
| 2006-06-22 | $7.10 | $7.94 | 23,000 | — | — |
| 2006-06-21 | $7.14 | $7.99 | 16,000 | — | — |
| 2006-06-20 | $7.08 | $7.92 | 16,000 | — | — |
| 2006-06-19 | $7.28 | $8.15 | 15,250 | — | — |
| 2006-06-16 | $7.40 | $8.28 | 28,750 | — | — |
| 2006-06-15 | $7.59 | $8.49 | 34,250 | — | — |
| 2006-06-14 | $7.52 | $8.42 | 7,750 | — | — |
| 2006-06-13 | $7.50 | $8.38 | 12,250 | — | — |
| 2006-06-12 | $7.86 | $8.78 | 107,750 | — | — |
| 2006-06-09 | $8.23 | $9.20 | 23,250 | — | — |
| 2006-06-08 | $8.28 | $9.25 | 110,500 | — | — |
| 2006-06-07 | $8.40 | $9.39 | 53,000 | — | — |
| 2006-06-06 | $8.56 | $9.57 | 20,000 | — | — |
| 2006-06-05 | $8.53 | $9.53 | 74,250 | — | — |
| 2006-06-02 | $8.70 | $9.72 | 53,750 | — | — |
| 2006-06-01 | $7.98 | $8.91 | 2,500 | — | — |
| 2006-05-31 | $7.95 | $8.89 | 5,000 | — | — |
| 2006-05-30 | $7.96 | $8.89 | 20,250 | — | — |
| 2006-05-26 | $7.84 | $8.76 | 19,750 | — | — |
| 2006-05-25 | $7.75 | $8.66 | 26,500 | — | — |
| 2006-05-24 | $7.73 | $8.64 | 8,250 | — | — |
| 2006-05-23 | $7.95 | $8.88 | 9,500 | — | — |
| 2006-05-22 | $7.68 | $8.58 | 14,500 | — | — |
| 2006-05-19 | $7.86 | $8.78 | 10,250 | — | — |
| 2006-05-18 | $8.00 | $8.94 | 4,000 | — | — |
| 2006-05-17 | $7.96 | $8.89 | 18,250 | — | — |
| 2006-05-16 | $8.00 | $8.94 | 9,750 | — | — |
| 2006-05-15 | $7.70 | $8.60 | 13,500 | — | — |
| 2006-05-12 | $7.90 | $8.83 | 13,250 | — | — |
| 2006-05-11 | $8.10 | $9.05 | 33,750 | — | — |
| 2006-05-10 | $8.26 | $9.23 | 13,250 | — | — |
| 2006-05-09 | $8.24 | $9.21 | 6,750 | — | — |
| 2006-05-08 | $8.26 | $9.23 | 9,750 | — | — |
| 2006-05-05 | $8.18 | $9.15 | 14,250 | — | — |
| 2006-05-04 | $8.28 | $9.25 | 21,750 | — | — |
| 2006-05-03 | $8.05 | $8.99 | 17,000 | — | — |
| 2006-05-02 | $8.00 | $8.94 | 6,000 | — | — |
| 2006-05-01 | $8.14 | $9.09 | 23,750 | — | — |
| 2006-04-28 | $8.34 | $9.32 | 97,250 | — | — |
| 2006-04-27 | $8.50 | $9.50 | 56,750 | — | — |
| 2006-04-26 | $9.14 | $10.21 | 35,250 | — | — |
| 2006-04-25 | $9.18 | $10.26 | 100,750 | — | — |
| 2006-04-24 | $8.90 | $9.95 | 125,500 | — | — |
| 2006-04-21 | $8.22 | $9.19 | 13,250 | — | — |
| 2006-04-20 | $8.32 | $9.30 | 32,000 | — | — |
| 2006-04-19 | $8.38 | $9.36 | 15,750 | — | — |
| 2006-04-18 | $8.40 | $9.39 | 37,250 | — | — |
| 2006-04-17 | $8.08 | $9.03 | 15,250 | — | — |
| 2006-04-13 | $8.04 | $8.98 | 26,750 | — | — |
| 2006-04-12 | $7.80 | $8.72 | 56,000 | — | — |
| 2006-04-11 | $7.40 | $8.27 | 13,000 | — | — |
| 2006-04-10 | $7.70 | $8.60 | 12,000 | — | — |
| 2006-04-07 | $8.00 | $8.94 | 22,000 | — | — |
| 2006-04-06 | $8.22 | $9.19 | 57,250 | — | — |
| 2006-04-05 | $8.38 | $9.36 | 13,750 | — | — |
| 2006-04-04 | $7.99 | $8.93 | 20,000 | — | — |
| 2006-04-03 | $8.06 | $9.01 | 29,250 | — | — |
| 2006-03-31 | $7.80 | $8.72 | 20,000 | — | — |
| 2006-03-30 | $7.84 | $8.76 | 5,750 | — | — |
| 2006-03-29 | $7.80 | $8.71 | 23,500 | — | — |
| 2006-03-28 | $7.72 | $8.63 | 7,750 | — | — |
| 2006-03-27 | $7.52 | $8.40 | 34,000 | — | — |
| 2006-03-24 | $7.20 | $8.05 | 20,250 | — | — |
| 2006-03-23 | $7.06 | $7.89 | 7,750 | — | — |
| 2006-03-22 | $7.12 | $7.96 | 14,750 | — | — |
| 2006-03-21 | $7.26 | $8.11 | 29,250 | — | — |
| 2006-03-20 | $7.36 | $8.22 | 17,250 | — | — |
| 2006-03-17 | $7.19 | $8.03 | 14,000 | — | — |
| 2006-03-16 | $7.17 | $8.01 | 9,250 | — | — |
| 2006-03-15 | $7.17 | $8.01 | 11,750 | — | — |
| 2006-03-14 | $7.14 | $7.97 | 7,500 | — | — |
| 2006-03-13 | $7.14 | $7.98 | 8,500 | — | — |
| 2006-03-10 | $7.10 | $7.93 | 15,000 | — | — |
| 2006-03-09 | $7.16 | $7.99 | 20,250 | — | — |
| 2006-03-08 | $7.28 | $8.12 | 30,000 | — | — |
| 2006-03-07 | $7.28 | $8.12 | 11,000 | — | — |
| 2006-03-06 | $7.30 | $8.15 | 17,750 | — | — |
| 2006-03-03 | $7.42 | $8.28 | 7,750 | — | — |
| 2006-03-02 | $7.54 | $8.41 | 6,000 | — | — |
| 2006-03-01 | $7.70 | $8.59 | 20,250 | — | — |
| 2006-02-28 | $7.30 | $8.15 | 35,500 | — | — |
| 2006-02-27 | $7.56 | $8.44 | 15,000 | — | — |
| 2006-02-24 | $7.26 | $8.11 | 38,000 | — | — |
| 2006-02-23 | $7.82 | $8.73 | 32,000 | — | — |
| 2006-02-22 | $7.60 | $8.48 | 68,500 | — | — |
| 2006-02-21 | $7.30 | $8.15 | 7,500 | — | — |
| 2006-02-17 | $7.20 | $8.03 | 173,000 | — | — |
| 2006-02-16 | $7.48 | $8.35 | 34,250 | — | — |
| 2006-02-15 | $7.50 | $8.37 | 35,750 | — | — |
| 2006-02-14 | $7.68 | $8.57 | 9,500 | — | — |
| 2006-02-13 | $7.76 | $8.66 | 36,250 | — | — |
| 2006-02-10 | $7.92 | $8.84 | 94,250 | — | — |
| 2006-02-09 | $7.87 | $8.78 | 69,750 | — | — |
| 2006-02-08 | $7.44 | $8.30 | 86,250 | — | — |
| 2006-02-07 | $7.32 | $8.16 | 55,500 | — | — |
| 2006-02-06 | $7.66 | $8.55 | 42,500 | — | — |
| 2006-02-03 | $7.61 | $8.49 | 105,000 | — | — |
| 2006-02-02 | $8.00 | $8.93 | 253,000 | — | — |
| 2006-02-01 | $8.14 | $9.08 | 655,750 | — | — |
| 2006-01-31 | $10.16 | $11.34 | 46,000 | — | — |
| 2006-01-30 | $10.08 | $11.24 | 77,250 | — | — |
| 2006-01-27 | $10.39 | $11.60 | 57,000 | — | — |
| 2006-01-26 | $10.02 | $11.19 | 69,750 | — | — |
| 2006-01-25 | $9.70 | $10.82 | 41,250 | — | — |
| 2006-01-24 | $9.80 | $10.94 | 88,250 | — | — |
| 2006-01-23 | $9.99 | $11.15 | 112,250 | — | — |
| 2006-01-20 | $8.80 | $9.82 | 14,250 | — | — |
| 2006-01-19 | $8.82 | $9.85 | 30,000 | — | — |
| 2006-01-18 | $8.82 | $9.85 | 17,000 | — | — |
| 2006-01-17 | $8.82 | $9.84 | 33,500 | — | — |
| 2006-01-13 | $8.80 | $9.82 | 56,500 | — | — |
| 2006-01-12 | $8.92 | $9.95 | 58,000 | — | — |
| 2006-01-11 | $8.88 | $9.91 | 56,500 | — | — |
| 2006-01-10 | $9.00 | $10.04 | 87,750 | — | — |
| 2006-01-09 | $8.86 | $9.88 | 141,250 | — | — |
| 2006-01-06 | $9.10 | $10.15 | 61,250 | — | — |
| 2006-01-05 | $9.04 | $10.09 | 22,000 | — | — |
| 2006-01-04 | $9.08 | $10.13 | 38,250 | — | — |
| 2006-01-03 | $8.78 | $9.80 | 36,750 | — | — |