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
- 1998-10-07 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 | $6.96 | $6.96 | 159,700 | — | — |
| 2006-12-28 | $6.89 | $6.89 | 69,500 | — | — |
| 2006-12-27 | $6.89 | $6.89 | 16,900 | — | — |
| 2006-12-26 | $6.78 | $6.78 | 32,100 | — | — |
| 2006-12-22 | $6.91 | $6.91 | 21,300 | — | — |
| 2006-12-21 | $6.93 | $6.93 | 40,000 | — | — |
| 2006-12-20 | $6.93 | $6.93 | 23,800 | — | — |
| 2006-12-19 | $6.86 | $6.86 | 48,200 | — | — |
| 2006-12-18 | $6.87 | $6.87 | 64,700 | — | — |
| 2006-12-15 | $6.87 | $6.87 | 37,600 | — | — |
| 2006-12-14 | $6.96 | $6.96 | 55,000 | — | — |
| 2006-12-13 | $6.92 | $6.92 | 114,000 | — | — |
| 2006-12-12 | $7.04 | $7.04 | 48,600 | — | — |
| 2006-12-11 | $7.24 | $7.24 | 58,500 | — | — |
| 2006-12-08 | $7.24 | $7.24 | 159,700 | — | — |
| 2006-12-07 | $7.05 | $7.05 | 51,300 | — | — |
| 2006-12-06 | $6.98 | $6.98 | 93,600 | — | — |
| 2006-12-05 | $7.03 | $7.03 | 128,800 | — | — |
| 2006-12-04 | $6.93 | $6.93 | 99,700 | — | — |
| 2006-12-01 | $6.85 | $6.85 | 156,100 | — | — |
| 2006-11-30 | $6.86 | $6.86 | 76,500 | — | — |
| 2006-11-29 | $6.88 | $6.88 | 56,700 | — | — |
| 2006-11-28 | $6.87 | $6.87 | 22,400 | — | — |
| 2006-11-27 | $6.85 | $6.85 | 28,000 | — | — |
| 2006-11-24 | $6.78 | $6.78 | 12,400 | — | — |
| 2006-11-22 | $6.78 | $6.78 | 26,500 | — | — |
| 2006-11-21 | $6.79 | $6.79 | 66,800 | — | — |
| 2006-11-20 | $6.77 | $6.77 | 37,100 | — | — |
| 2006-11-17 | $6.76 | $6.76 | 56,400 | — | — |
| 2006-11-16 | $6.61 | $6.61 | 49,700 | — | — |
| 2006-11-15 | $6.56 | $6.56 | 96,200 | — | — |
| 2006-11-14 | $6.49 | $6.49 | 136,700 | — | — |
| 2006-11-13 | $6.75 | $6.75 | 40,500 | — | — |
| 2006-11-10 | $6.73 | $6.73 | 54,700 | — | — |
| 2006-11-09 | $6.80 | $6.80 | 43,400 | — | — |
| 2006-11-08 | $6.69 | $6.69 | 58,500 | — | — |
| 2006-11-07 | $6.91 | $6.91 | 67,200 | — | — |
| 2006-11-06 | $6.90 | $6.90 | 59,500 | — | — |
| 2006-11-03 | $6.87 | $6.87 | 44,700 | — | — |
| 2006-11-02 | $6.77 | $6.77 | 55,100 | — | — |
| 2006-11-01 | $6.63 | $6.63 | 169,900 | — | — |
| 2006-10-31 | $6.82 | $6.82 | 86,000 | — | — |
| 2006-10-30 | $6.95 | $6.95 | 39,500 | — | — |
| 2006-10-27 | $7.06 | $7.06 | 54,400 | — | — |
| 2006-10-26 | $7.03 | $7.03 | 33,400 | — | — |
| 2006-10-25 | $7.06 | $7.06 | 34,300 | — | — |
| 2006-10-24 | $7.09 | $7.09 | 75,600 | — | — |
| 2006-10-23 | $7.06 | $7.06 | 73,100 | — | — |
| 2006-10-20 | $7.01 | $7.01 | 61,900 | — | — |
| 2006-10-19 | $6.99 | $6.99 | 89,400 | — | — |
| 2006-10-18 | $6.79 | $6.79 | 90,400 | — | — |
| 2006-10-17 | $6.63 | $6.63 | 69,100 | — | — |
| 2006-10-16 | $6.88 | $6.88 | 38,600 | — | — |
| 2006-10-13 | $6.89 | $6.89 | 61,600 | — | — |
| 2006-10-12 | $6.86 | $6.86 | 72,400 | — | — |
| 2006-10-11 | $6.83 | $6.83 | 78,000 | — | — |
| 2006-10-10 | $6.58 | $6.58 | 56,900 | — | — |
| 2006-10-09 | $6.70 | $6.70 | 22,300 | — | — |
| 2006-10-06 | $6.54 | $6.54 | 29,700 | — | — |
| 2006-10-05 | $6.56 | $6.56 | 46,400 | — | — |
| 2006-10-04 | $6.49 | $6.49 | 26,600 | — | — |
| 2006-10-03 | $6.47 | $6.47 | 77,200 | — | — |
| 2006-10-02 | $6.56 | $6.56 | 84,100 | — | — |
| 2006-09-29 | $6.55 | $6.55 | 74,200 | — | — |
| 2006-09-28 | $6.66 | $6.66 | 84,100 | — | — |
| 2006-09-27 | $6.54 | $6.54 | 98,900 | — | — |
| 2006-09-26 | $6.35 | $6.35 | 65,000 | — | — |
| 2006-09-25 | $6.32 | $6.32 | 89,700 | — | — |
| 2006-09-22 | $6.30 | $6.30 | 40,000 | — | — |
| 2006-09-21 | $6.28 | $6.28 | 32,000 | — | — |
| 2006-09-20 | $6.26 | $6.26 | 51,200 | — | — |
| 2006-09-19 | $6.36 | $6.36 | 54,100 | — | — |
| 2006-09-18 | $6.37 | $6.37 | 41,300 | — | — |
| 2006-09-15 | $6.28 | $6.28 | 64,300 | — | — |
| 2006-09-14 | $6.37 | $6.37 | 71,100 | — | — |
| 2006-09-13 | $6.33 | $6.33 | 131,500 | — | — |
| 2006-09-12 | $6.29 | $6.29 | 115,800 | — | — |
| 2006-09-11 | $6.31 | $6.31 | 68,900 | — | — |
| 2006-09-08 | $6.38 | $6.38 | 106,900 | — | — |
| 2006-09-07 | $6.34 | $6.34 | 114,100 | — | — |
| 2006-09-06 | $6.29 | $6.29 | 70,900 | — | — |
| 2006-09-05 | $6.31 | $6.31 | 35,700 | — | — |
| 2006-09-01 | $6.30 | $6.30 | 26,600 | — | — |
| 2006-08-31 | $6.31 | $6.31 | 20,000 | — | — |
| 2006-08-30 | $6.32 | $6.32 | 27,300 | — | — |
| 2006-08-29 | $6.30 | $6.30 | 48,200 | — | — |
| 2006-08-28 | $6.46 | $6.46 | 24,400 | — | — |
| 2006-08-25 | $6.41 | $6.41 | 23,500 | — | — |
| 2006-08-24 | $6.48 | $6.48 | 28,600 | — | — |
| 2006-08-23 | $6.44 | $6.44 | 77,300 | — | — |
| 2006-08-22 | $6.45 | $6.45 | 21,400 | — | — |
| 2006-08-21 | $6.43 | $6.43 | 28,500 | — | — |
| 2006-08-18 | $6.40 | $6.40 | 44,200 | — | — |
| 2006-08-17 | $6.49 | $6.49 | 72,100 | — | — |
| 2006-08-16 | $6.44 | $6.44 | 67,700 | — | — |
| 2006-08-15 | $6.37 | $6.37 | 88,300 | — | — |
| 2006-08-14 | $6.31 | $6.31 | 51,800 | — | — |
| 2006-08-11 | $6.34 | $6.34 | 49,000 | — | — |
| 2006-08-10 | $6.35 | $6.35 | 83,600 | — | — |
| 2006-08-09 | $6.30 | $6.30 | 68,700 | — | — |
| 2006-08-08 | $6.27 | $6.27 | 30,300 | — | — |
| 2006-08-07 | $6.34 | $6.34 | 44,700 | — | — |
| 2006-08-04 | $6.22 | $6.22 | 46,500 | — | — |
| 2006-08-03 | $6.07 | $6.07 | 64,000 | — | — |
| 2006-08-02 | $5.97 | $5.97 | 43,600 | — | — |
| 2006-08-01 | $5.85 | $5.85 | 85,800 | — | — |
| 2006-07-31 | $5.85 | $5.85 | 43,900 | — | — |
| 2006-07-28 | $5.94 | $5.94 | 36,700 | — | — |
| 2006-07-27 | $5.93 | $5.93 | 39,800 | — | — |
| 2006-07-26 | $6.17 | $6.17 | 43,300 | — | — |
| 2006-07-25 | $5.92 | $5.92 | 26,900 | — | — |
| 2006-07-24 | $5.89 | $5.89 | 36,900 | — | — |
| 2006-07-21 | $5.80 | $5.80 | 82,900 | — | — |
| 2006-07-20 | $6.00 | $6.00 | 41,600 | — | — |
| 2006-07-19 | $6.10 | $6.10 | 51,000 | — | — |
| 2006-07-18 | $6.05 | $6.05 | 63,600 | — | — |
| 2006-07-17 | $6.10 | $6.10 | 84,000 | — | — |
| 2006-07-14 | $6.09 | $6.09 | 57,000 | — | — |
| 2006-07-13 | $6.05 | $6.05 | 53,600 | — | — |
| 2006-07-12 | $6.23 | $6.23 | 25,900 | — | — |
| 2006-07-11 | $6.25 | $6.25 | 74,600 | — | — |
| 2006-07-10 | $6.29 | $6.29 | 26,000 | — | — |
| 2006-07-07 | $6.26 | $6.26 | 59,000 | — | — |
| 2006-07-06 | $6.38 | $6.38 | 77,300 | — | — |
| 2006-07-05 | $6.28 | $6.28 | 47,300 | — | — |
| 2006-07-03 | $6.32 | $6.32 | 6,300 | — | — |
| 2006-06-30 | $6.18 | $6.18 | 40,700 | — | — |
| 2006-06-29 | $6.36 | $6.36 | 71,600 | — | — |
| 2006-06-28 | $6.18 | $6.18 | 31,100 | — | — |
| 2006-06-27 | $6.24 | $6.24 | 48,500 | — | — |
| 2006-06-26 | $6.43 | $6.43 | 38,000 | — | — |
| 2006-06-23 | $6.33 | $6.33 | 33,200 | — | — |
| 2006-06-22 | $6.30 | $6.30 | 44,100 | — | — |
| 2006-06-21 | $6.16 | $6.16 | 75,300 | — | — |
| 2006-06-20 | $6.17 | $6.17 | 47,100 | — | — |
| 2006-06-19 | $6.24 | $6.24 | 44,300 | — | — |
| 2006-06-16 | $6.28 | $6.28 | 26,000 | — | — |
| 2006-06-15 | $6.33 | $6.33 | 45,500 | — | — |
| 2006-06-14 | $6.23 | $6.23 | 35,400 | — | — |
| 2006-06-13 | $6.32 | $6.32 | 78,300 | — | — |
| 2006-06-12 | $6.38 | $6.38 | 29,100 | — | — |
| 2006-06-09 | $6.38 | $6.38 | 33,100 | — | — |
| 2006-06-08 | $6.31 | $6.31 | 61,500 | — | — |
| 2006-06-07 | $6.45 | $6.45 | 23,700 | — | — |
| 2006-06-06 | $6.51 | $6.51 | 73,000 | — | — |
| 2006-06-05 | $6.41 | $6.41 | 74,800 | — | — |
| 2006-06-02 | $6.53 | $6.53 | 113,200 | — | — |
| 2006-06-01 | $6.58 | $6.58 | 48,200 | — | — |
| 2006-05-31 | $6.67 | $6.67 | 73,500 | — | — |
| 2006-05-30 | $6.81 | $6.81 | 52,900 | — | — |
| 2006-05-26 | $6.85 | $6.85 | 149,700 | — | — |
| 2006-05-25 | $6.74 | $6.74 | 40,200 | — | — |
| 2006-05-24 | $6.60 | $6.60 | 75,300 | — | — |
| 2006-05-23 | $6.63 | $6.63 | 35,700 | — | — |
| 2006-05-22 | $6.49 | $6.49 | 29,100 | — | — |
| 2006-05-19 | $6.75 | $6.75 | 40,500 | — | — |
| 2006-05-18 | $6.72 | $6.72 | 22,100 | — | — |
| 2006-05-17 | $6.91 | $6.91 | 67,000 | — | — |
| 2006-05-16 | $7.13 | $7.13 | 51,900 | — | — |
| 2006-05-15 | $7.08 | $7.08 | 41,200 | — | — |
| 2006-05-12 | $6.98 | $6.98 | 87,700 | — | — |
| 2006-05-11 | $7.21 | $7.21 | 94,100 | — | — |
| 2006-05-10 | $7.22 | $7.22 | 87,100 | — | — |
| 2006-05-09 | $7.30 | $7.30 | 130,000 | — | — |
| 2006-05-08 | $7.38 | $7.38 | 80,200 | — | — |
| 2006-05-05 | $7.15 | $7.15 | 56,400 | — | — |
| 2006-05-04 | $7.26 | $7.26 | 31,700 | — | — |
| 2006-05-03 | $7.22 | $7.22 | 36,000 | — | — |
| 2006-05-02 | $7.26 | $7.26 | 88,000 | — | — |
| 2006-05-01 | $7.16 | $7.16 | 32,000 | — | — |
| 2006-04-28 | $7.21 | $7.21 | 62,800 | — | — |
| 2006-04-27 | $7.27 | $7.27 | 128,600 | — | — |
| 2006-04-26 | $7.02 | $7.02 | 102,800 | — | — |
| 2006-04-25 | $7.22 | $7.22 | 62,400 | — | — |
| 2006-04-24 | $7.16 | $7.16 | 91,600 | — | — |
| 2006-04-21 | $7.23 | $7.23 | 83,300 | — | — |
| 2006-04-20 | $7.31 | $7.31 | 79,300 | — | — |
| 2006-04-19 | $7.27 | $7.27 | 106,800 | — | — |
| 2006-04-18 | $7.36 | $7.36 | 143,100 | — | — |
| 2006-04-17 | $7.19 | $7.19 | 104,600 | — | — |
| 2006-04-13 | $7.11 | $7.11 | 27,600 | — | — |
| 2006-04-12 | $7.14 | $7.14 | 27,500 | — | — |
| 2006-04-11 | $7.24 | $7.24 | 81,600 | — | — |
| 2006-04-10 | $7.25 | $7.25 | 163,300 | — | — |
| 2006-04-07 | $7.23 | $7.23 | 69,100 | — | — |
| 2006-04-06 | $7.30 | $7.30 | 90,300 | — | — |
| 2006-04-05 | $7.21 | $7.21 | 81,800 | — | — |
| 2006-04-04 | $7.19 | $7.19 | 115,900 | — | — |
| 2006-04-03 | $6.78 | $6.78 | 57,500 | — | — |
| 2006-03-31 | $6.63 | $6.63 | 90,000 | — | — |
| 2006-03-30 | $6.84 | $6.84 | 72,400 | — | — |
| 2006-03-29 | $6.75 | $6.75 | 212,700 | — | — |
| 2006-03-28 | $7.21 | $7.21 | 58,400 | — | — |
| 2006-03-27 | $7.25 | $7.25 | 39,600 | — | — |
| 2006-03-24 | $7.23 | $7.23 | 101,200 | — | — |
| 2006-03-23 | $7.22 | $7.22 | 39,300 | — | — |
| 2006-03-22 | $7.18 | $7.18 | 42,100 | — | — |
| 2006-03-21 | $7.23 | $7.23 | 50,000 | — | — |
| 2006-03-20 | $7.32 | $7.32 | 35,600 | — | — |
| 2006-03-17 | $7.39 | $7.39 | 46,900 | — | — |
| 2006-03-16 | $7.35 | $7.35 | 26,200 | — | — |
| 2006-03-15 | $7.28 | $7.28 | 86,300 | — | — |
| 2006-03-14 | $7.28 | $7.28 | 120,600 | — | — |
| 2006-03-13 | $7.18 | $7.18 | 54,500 | — | — |
| 2006-03-10 | $7.06 | $7.06 | 107,000 | — | — |
| 2006-03-09 | $7.24 | $7.24 | 102,500 | — | — |
| 2006-03-08 | $7.51 | $7.51 | 43,300 | — | — |
| 2006-03-07 | $7.60 | $7.60 | 77,200 | — | — |
| 2006-03-06 | $7.67 | $7.67 | 52,500 | — | — |
| 2006-03-03 | $7.70 | $7.70 | 39,900 | — | — |
| 2006-03-02 | $7.80 | $7.80 | 101,600 | — | — |
| 2006-03-01 | $7.56 | $7.56 | 72,100 | — | — |
| 2006-02-28 | $7.51 | $7.51 | 122,100 | — | — |
| 2006-02-27 | $7.56 | $7.56 | 55,500 | — | — |
| 2006-02-24 | $7.61 | $7.61 | 90,800 | — | — |
| 2006-02-23 | $7.54 | $7.54 | 28,800 | — | — |
| 2006-02-22 | $7.64 | $7.64 | 61,400 | — | — |
| 2006-02-21 | $7.49 | $7.49 | 106,200 | — | — |
| 2006-02-17 | $7.75 | $7.75 | 65,500 | — | — |
| 2006-02-16 | $7.79 | $7.79 | 265,000 | — | — |
| 2006-02-15 | $7.80 | $7.80 | 149,300 | — | — |
| 2006-02-14 | $7.93 | $7.93 | 56,300 | — | — |
| 2006-02-13 | $8.02 | $8.02 | 130,200 | — | — |
| 2006-02-10 | $8.12 | $8.12 | 351,700 | — | — |
| 2006-02-09 | $8.21 | $8.21 | 140,300 | — | — |
| 2006-02-08 | $8.12 | $8.12 | 58,600 | — | — |
| 2006-02-07 | $8.14 | $8.14 | 125,900 | — | — |
| 2006-02-06 | $8.18 | $8.18 | 387,600 | — | — |
| 2006-02-03 | $8.18 | $8.18 | 445,500 | — | — |
| 2006-02-02 | $8.11 | $8.11 | 169,300 | — | — |
| 2006-02-01 | $7.91 | $7.91 | 161,600 | — | — |
| 2006-01-31 | $7.77 | $7.77 | 129,200 | — | — |
| 2006-01-30 | $7.97 | $7.97 | 120,000 | — | — |
| 2006-01-27 | $7.90 | $7.90 | 67,100 | — | — |
| 2006-01-26 | $7.75 | $7.75 | 84,900 | — | — |
| 2006-01-25 | $7.93 | $7.93 | 143,600 | — | — |
| 2006-01-24 | $8.05 | $8.05 | 96,900 | — | — |
| 2006-01-23 | $8.13 | $8.13 | 67,400 | — | — |
| 2006-01-20 | $8.14 | $8.14 | 63,100 | — | — |
| 2006-01-19 | $8.07 | $8.07 | 43,900 | — | — |
| 2006-01-18 | $7.95 | $7.95 | 43,100 | — | — |
| 2006-01-17 | $8.07 | $8.07 | 128,500 | — | — |
| 2006-01-13 | $8.05 | $8.05 | 150,200 | — | — |
| 2006-01-12 | $8.08 | $8.08 | 125,400 | — | — |
| 2006-01-11 | $8.47 | $8.47 | 70,700 | — | — |
| 2006-01-10 | $8.44 | $8.44 | 129,500 | — | — |
| 2006-01-09 | $8.48 | $8.48 | 181,500 | — | — |
| 2006-01-06 | $8.26 | $8.26 | 86,900 | — | — |
| 2006-01-05 | $8.02 | $8.02 | 109,800 | — | — |
| 2006-01-04 | $8.09 | $8.09 | 179,200 | — | — |
| 2006-01-03 | $8.18 | $8.18 | 372,200 | — | — |