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
- 1989-12-14 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 | $9.42 | $9.42 | 155,000 | — | — |
| 2006-12-28 | $9.50 | $9.50 | 418,400 | — | — |
| 2006-12-27 | $10.37 | $10.37 | 341,000 | — | — |
| 2006-12-26 | $10.50 | $10.50 | 528,600 | — | — |
| 2006-12-22 | $10.51 | $10.51 | 230,800 | — | — |
| 2006-12-21 | $10.52 | $10.52 | 101,400 | — | — |
| 2006-12-20 | $10.55 | $10.55 | 137,800 | — | — |
| 2006-12-19 | $10.64 | $10.64 | 113,800 | — | — |
| 2006-12-18 | $10.06 | $10.06 | 297,800 | — | — |
| 2006-12-15 | $10.79 | $10.79 | 96,200 | — | — |
| 2006-12-14 | $10.75 | $10.75 | 601,000 | — | — |
| 2006-12-13 | $10.96 | $10.96 | 302,400 | — | — |
| 2006-12-12 | $11.00 | $11.00 | 197,600 | — | — |
| 2006-12-11 | $10.43 | $10.43 | 357,400 | — | — |
| 2006-12-08 | $10.46 | $10.46 | 162,000 | — | — |
| 2006-12-07 | $10.47 | $10.47 | 503,200 | — | — |
| 2006-12-06 | $9.23 | $9.23 | 200,600 | — | — |
| 2006-12-05 | $9.08 | $9.08 | 153,600 | — | — |
| 2006-12-04 | $8.75 | $8.75 | 175,600 | — | — |
| 2006-12-01 | $7.60 | $7.60 | 50,400 | — | — |
| 2006-11-30 | $7.57 | $7.57 | 64,600 | — | — |
| 2006-11-29 | $7.53 | $7.53 | 93,200 | — | — |
| 2006-11-28 | $7.51 | $7.51 | 290,600 | — | — |
| 2006-11-27 | $8.25 | $8.25 | 106,400 | — | — |
| 2006-11-24 | $8.50 | $8.50 | 15,800 | — | — |
| 2006-11-22 | $8.52 | $8.52 | 51,600 | — | — |
| 2006-11-21 | $8.48 | $8.48 | 63,800 | — | — |
| 2006-11-20 | $8.46 | $8.46 | 65,400 | — | — |
| 2006-11-17 | $8.44 | $8.44 | 90,800 | — | — |
| 2006-11-16 | $8.50 | $8.50 | 125,800 | — | — |
| 2006-11-15 | $8.55 | $8.55 | 172,800 | — | — |
| 2006-11-14 | $8.08 | $8.08 | 61,600 | — | — |
| 2006-11-13 | $8.01 | $8.01 | 88,000 | — | — |
| 2006-11-10 | $7.95 | $7.95 | 70,200 | — | — |
| 2006-11-09 | $8.00 | $8.00 | 41,800 | — | — |
| 2006-11-08 | $7.95 | $7.95 | 64,000 | — | — |
| 2006-11-07 | $7.98 | $7.98 | 145,800 | — | — |
| 2006-11-06 | $8.00 | $8.00 | 127,200 | — | — |
| 2006-11-03 | $7.88 | $7.88 | 45,000 | — | — |
| 2006-11-02 | $7.80 | $7.80 | 57,000 | — | — |
| 2006-11-01 | $7.70 | $7.70 | 133,200 | — | — |
| 2006-10-31 | $7.56 | $7.56 | 166,600 | — | — |
| 2006-10-30 | $7.53 | $7.53 | 95,400 | — | — |
| 2006-10-27 | $7.55 | $7.55 | 97,600 | — | — |
| 2006-10-26 | $7.55 | $7.55 | 230,800 | — | — |
| 2006-10-25 | $6.74 | $6.74 | 138,600 | — | — |
| 2006-10-24 | $6.59 | $6.59 | 60,800 | — | — |
| 2006-10-23 | $6.53 | $6.53 | 52,400 | — | — |
| 2006-10-20 | $6.31 | $6.31 | 43,800 | — | — |
| 2006-10-19 | $6.53 | $6.53 | 58,000 | — | — |
| 2006-10-18 | $6.58 | $6.58 | 32,400 | — | — |
| 2006-10-17 | $6.49 | $6.49 | 53,000 | — | — |
| 2006-10-16 | $6.55 | $6.55 | 28,000 | — | — |
| 2006-10-13 | $6.46 | $6.46 | 58,200 | — | — |
| 2006-10-12 | $6.47 | $6.47 | 172,600 | — | — |
| 2006-10-11 | $6.50 | $6.50 | 161,200 | — | — |
| 2006-10-10 | $6.16 | $6.16 | 21,400 | — | — |
| 2006-10-09 | $6.08 | $6.08 | 41,400 | — | — |
| 2006-10-06 | $5.90 | $5.90 | 36,200 | — | — |
| 2006-10-05 | $5.60 | $5.60 | 2,600 | — | — |
| 2006-10-04 | $5.68 | $5.68 | 14,800 | — | — |
| 2006-10-03 | $5.51 | $5.51 | 26,800 | — | — |
| 2006-10-02 | $5.75 | $5.75 | 12,400 | — | — |
| 2006-09-29 | $5.61 | $5.61 | 73,600 | — | — |
| 2006-09-28 | $5.49 | $5.49 | 15,800 | — | — |
| 2006-09-27 | $5.45 | $5.45 | 44,800 | — | — |
| 2006-09-26 | $5.64 | $5.64 | 18,600 | — | — |
| 2006-09-25 | $5.80 | $5.80 | 26,400 | — | — |
| 2006-09-22 | $5.85 | $5.85 | 8,200 | — | — |
| 2006-09-21 | $6.08 | $6.08 | 78,000 | — | — |
| 2006-09-20 | $5.61 | $5.61 | 32,000 | — | — |
| 2006-09-19 | $5.77 | $5.76 | 80,000 | — | — |
| 2006-09-18 | $5.99 | $5.98 | 46,200 | — | — |
| 2006-09-15 | $5.52 | $5.51 | 29,600 | — | — |
| 2006-09-14 | $5.96 | $5.96 | 39,800 | — | — |
| 2006-09-13 | $5.50 | $5.50 | 76,000 | — | — |
| 2006-09-12 | $5.70 | $5.70 | 37,000 | — | — |
| 2006-09-11 | $5.63 | $5.63 | 32,400 | — | — |
| 2006-09-08 | $5.18 | $5.18 | 18,800 | — | — |
| 2006-09-07 | $4.93 | $4.93 | 13,400 | — | — |
| 2006-09-06 | $4.93 | $4.93 | 47,400 | — | — |
| 2006-09-05 | $4.94 | $4.94 | 26,800 | — | — |
| 2006-09-01 | $5.12 | $5.11 | 83,000 | — | — |
| 2006-08-31 | $4.96 | $4.96 | 95,400 | — | — |
| 2006-08-30 | $5.01 | $5.01 | 84,800 | — | — |
| 2006-08-29 | $4.91 | $4.91 | 66,000 | — | — |
| 2006-08-28 | $4.82 | $4.82 | 71,000 | — | — |
| 2006-08-25 | $4.52 | $4.52 | 49,400 | — | — |
| 2006-08-24 | $4.64 | $4.64 | 20,600 | — | — |
| 2006-08-23 | $4.69 | $4.69 | 19,200 | — | — |
| 2006-08-22 | $4.64 | $4.64 | 48,400 | — | — |
| 2006-08-21 | $4.74 | $4.74 | 21,800 | — | — |
| 2006-08-18 | $4.79 | $4.78 | 42,600 | — | — |
| 2006-08-17 | $4.68 | $4.68 | 44,800 | — | — |
| 2006-08-16 | $4.81 | $4.81 | 52,000 | — | — |
| 2006-08-15 | $4.69 | $4.69 | 20,400 | — | — |
| 2006-08-14 | $4.64 | $4.64 | 76,200 | — | — |
| 2006-08-11 | $4.86 | $4.86 | 83,600 | — | — |
| 2006-08-10 | $4.75 | $4.75 | 168,000 | — | — |
| 2006-08-09 | $5.04 | $5.04 | 73,000 | — | — |
| 2006-08-08 | $5.04 | $5.04 | 212,800 | — | — |
| 2006-08-07 | $5.13 | $5.13 | 43,000 | — | — |
| 2006-08-04 | $5.20 | $5.20 | 56,400 | — | — |
| 2006-08-03 | $5.25 | $5.25 | 65,000 | — | — |
| 2006-08-02 | $5.25 | $5.25 | 58,600 | — | — |
| 2006-08-01 | $5.35 | $5.35 | 43,600 | — | — |
| 2006-07-31 | $5.25 | $5.25 | 64,600 | — | — |
| 2006-07-28 | $5.37 | $5.37 | 43,600 | — | — |
| 2006-07-27 | $5.39 | $5.39 | 33,800 | — | — |
| 2006-07-26 | $5.24 | $5.24 | 49,400 | — | — |
| 2006-07-25 | $5.42 | $5.42 | 36,400 | — | — |
| 2006-07-24 | $5.37 | $5.37 | 40,200 | — | — |
| 2006-07-21 | $5.41 | $5.41 | 95,600 | — | — |
| 2006-07-20 | $5.38 | $5.38 | 51,200 | — | — |
| 2006-07-19 | $5.38 | $5.38 | 111,000 | — | — |
| 2006-07-18 | $5.53 | $5.53 | 146,000 | — | — |
| 2006-07-17 | $5.38 | $5.38 | 143,800 | — | — |
| 2006-07-14 | $5.31 | $5.31 | 43,800 | — | — |
| 2006-07-13 | $5.18 | $5.18 | 74,000 | — | — |
| 2006-07-12 | $4.90 | $4.90 | 24,800 | — | — |
| 2006-07-11 | $4.98 | $4.98 | 24,600 | — | — |
| 2006-07-10 | $4.95 | $4.95 | 34,800 | — | — |
| 2006-07-07 | $4.89 | $4.89 | 20,000 | — | — |
| 2006-07-06 | $4.85 | $4.84 | 84,000 | — | — |
| 2006-07-05 | $4.72 | $4.72 | 39,800 | — | — |
| 2006-07-03 | $4.75 | $4.75 | 39,000 | — | — |
| 2006-06-30 | $4.85 | $4.85 | 38,000 | — | — |
| 2006-06-29 | $4.85 | $4.85 | 24,400 | — | — |
| 2006-06-28 | $4.75 | $4.75 | 39,400 | — | — |
| 2006-06-27 | $4.84 | $4.84 | 21,000 | — | — |
| 2006-06-26 | $4.81 | $4.81 | 22,000 | — | — |
| 2006-06-23 | $4.77 | $4.77 | 22,200 | — | — |
| 2006-06-22 | $4.52 | $4.52 | 67,800 | — | — |
| 2006-06-21 | $4.29 | $4.29 | 28,000 | — | — |
| 2006-06-20 | $4.41 | $4.41 | 47,400 | — | — |
| 2006-06-19 | $4.25 | $4.25 | 49,200 | — | — |
| 2006-06-16 | $4.48 | $4.48 | 79,800 | — | — |
| 2006-06-15 | $4.25 | $4.25 | 57,000 | — | — |
| 2006-06-14 | $4.25 | $4.25 | 82,400 | — | — |
| 2006-06-13 | $4.21 | $4.21 | 31,400 | — | — |
| 2006-06-12 | $4.27 | $4.27 | 26,200 | — | — |
| 2006-06-09 | $4.10 | $4.10 | 21,600 | — | — |
| 2006-06-08 | $4.16 | $4.16 | 36,000 | — | — |
| 2006-06-07 | $4.06 | $4.06 | 39,000 | — | — |
| 2006-06-06 | $4.16 | $4.16 | 118,200 | — | — |
| 2006-06-05 | $4.71 | $4.71 | 38,600 | — | — |
| 2006-06-02 | $4.63 | $4.63 | 5,200 | — | — |
| 2006-06-01 | $4.56 | $4.56 | 36,800 | — | — |
| 2006-05-31 | $4.50 | $4.50 | 24,000 | — | — |
| 2006-05-30 | $4.40 | $4.40 | 19,400 | — | — |
| 2006-05-26 | $4.44 | $4.44 | 50,600 | — | — |
| 2006-05-25 | $4.68 | $4.68 | 29,400 | — | — |
| 2006-05-24 | $4.56 | $4.56 | 29,600 | — | — |
| 2006-05-23 | $4.36 | $4.36 | 54,000 | — | — |
| 2006-05-22 | $4.42 | $4.42 | 40,200 | — | — |
| 2006-05-19 | $4.47 | $4.47 | 24,400 | — | — |
| 2006-05-18 | $4.46 | $4.46 | 90,400 | — | — |
| 2006-05-17 | $4.46 | $4.46 | 33,000 | — | — |
| 2006-05-16 | $4.46 | $4.46 | 31,400 | — | — |
| 2006-05-15 | $4.36 | $4.36 | 35,200 | — | — |
| 2006-05-12 | $4.54 | $4.54 | 42,400 | — | — |
| 2006-05-11 | $4.69 | $4.69 | 17,800 | — | — |
| 2006-05-10 | $4.83 | $4.83 | 39,600 | — | — |
| 2006-05-09 | $4.67 | $4.67 | 66,000 | — | — |
| 2006-05-08 | $4.66 | $4.66 | 77,800 | — | — |
| 2006-05-05 | $4.95 | $4.95 | 63,000 | — | — |
| 2006-05-04 | $4.73 | $4.73 | 32,800 | — | — |
| 2006-05-03 | $4.60 | $4.60 | 43,000 | — | — |
| 2006-05-02 | $4.57 | $4.57 | 68,200 | — | — |
| 2006-05-01 | $4.77 | $4.77 | 37,400 | — | — |
| 2006-04-28 | $4.98 | $4.98 | 28,800 | — | — |
| 2006-04-27 | $5.00 | $5.00 | 11,600 | — | — |
| 2006-04-26 | $5.00 | $5.00 | 83,600 | — | — |
| 2006-04-25 | $4.97 | $4.97 | 18,000 | — | — |
| 2006-04-24 | $4.92 | $4.92 | 16,200 | — | — |
| 2006-04-21 | $4.93 | $4.93 | 1,111,400 | — | — |
| 2006-04-20 | $5.05 | $5.05 | 25,800 | — | — |
| 2006-04-19 | $5.10 | $5.10 | 19,600 | — | — |
| 2006-04-18 | $5.14 | $5.14 | 18,800 | — | — |
| 2006-04-17 | $5.25 | $5.25 | 71,000 | — | — |
| 2006-04-13 | $5.34 | $5.34 | 7,400 | — | — |
| 2006-04-12 | $5.34 | $5.34 | 92,200 | — | — |
| 2006-04-11 | $5.30 | $5.30 | 20,800 | — | — |
| 2006-04-10 | $5.30 | $5.30 | 19,000 | — | — |
| 2006-04-07 | $5.28 | $5.28 | 48,000 | — | — |
| 2006-04-06 | $5.38 | $5.38 | 46,200 | — | — |
| 2006-04-05 | $5.58 | $5.58 | 67,600 | — | — |
| 2006-04-04 | $5.50 | $5.49 | 137,400 | — | — |
| 2006-04-03 | $5.57 | $5.57 | 161,000 | — | — |
| 2006-03-31 | $5.54 | $5.54 | 103,800 | — | — |
| 2006-03-30 | $5.98 | $5.98 | 92,400 | — | — |
| 2006-03-29 | $5.39 | $5.39 | 47,000 | — | — |
| 2006-03-28 | $4.63 | $4.63 | 41,200 | — | — |
| 2006-03-27 | $4.97 | $4.97 | 39,900 | — | — |
| 2006-03-24 | $5.36 | $5.36 | 12,300 | — | — |
| 2006-03-23 | $5.47 | $5.47 | 21,000 | — | — |
| 2006-03-22 | $5.39 | $5.39 | 14,100 | — | — |
| 2006-03-21 | $5.45 | $5.45 | 128,400 | — | — |
| 2006-03-20 | $5.38 | $5.38 | 78,000 | — | — |
| 2006-03-17 | $5.43 | $5.43 | 41,400 | — | — |
| 2006-03-16 | $5.77 | $5.77 | 6,900 | — | — |
| 2006-03-15 | $5.77 | $5.77 | 3,900 | — | — |
| 2006-03-14 | $5.77 | $5.77 | 33,300 | — | — |
| 2006-03-13 | $5.78 | $5.78 | 21,000 | — | — |
| 2006-03-10 | $5.78 | $5.78 | 29,700 | — | — |
| 2006-03-09 | $5.76 | $5.76 | 44,100 | — | — |
| 2006-03-08 | $5.75 | $5.75 | 132,600 | — | — |
| 2006-03-07 | $5.34 | $5.34 | 59,700 | — | — |
| 2006-03-06 | $5.31 | $5.31 | 54,300 | — | — |
| 2006-03-03 | $5.32 | $5.32 | 32,400 | — | — |
| 2006-03-02 | $5.37 | $5.37 | 82,800 | — | — |
| 2006-03-01 | $5.37 | $5.37 | 37,200 | — | — |
| 2006-02-28 | $5.33 | $5.33 | 27,300 | — | — |
| 2006-02-27 | $5.35 | $5.35 | 21,000 | — | — |
| 2006-02-24 | $5.37 | $5.37 | 32,700 | — | — |
| 2006-02-23 | $5.33 | $5.33 | 258,000 | — | — |
| 2006-02-22 | $4.87 | $4.87 | 8,700 | — | — |
| 2006-02-21 | $4.83 | $4.83 | 16,800 | — | — |
| 2006-02-17 | $4.78 | $4.78 | 48,000 | — | — |
| 2006-02-16 | $4.75 | $4.75 | 283,200 | — | — |
| 2006-02-15 | $4.75 | $4.75 | 27,900 | — | — |
| 2006-02-14 | $4.75 | $4.75 | 2,100 | — | — |
| 2006-02-13 | $4.68 | $4.68 | 600 | — | — |
| 2006-02-10 | $4.70 | $4.70 | 600 | — | — |
| 2006-02-09 | $4.63 | $4.63 | 5,700 | — | — |
| 2006-02-08 | $4.67 | $4.67 | 6,300 | — | — |
| 2006-02-07 | $4.76 | $4.76 | 0 | — | — |
| 2006-02-06 | $4.76 | $4.76 | 11,100 | — | — |
| 2006-02-03 | $4.75 | $4.75 | 10,200 | — | — |
| 2006-02-02 | $4.67 | $4.67 | 7,800 | — | — |
| 2006-02-01 | $4.75 | $4.75 | 13,200 | — | — |
| 2006-01-31 | $4.77 | $4.77 | 18,300 | — | — |
| 2006-01-30 | $4.54 | $4.54 | 10,200 | — | — |
| 2006-01-27 | $4.75 | $4.75 | 38,100 | — | — |
| 2006-01-26 | $4.59 | $4.59 | 4,200 | — | — |
| 2006-01-25 | $4.59 | $4.59 | 1,500 | — | — |
| 2006-01-24 | $4.58 | $4.58 | 10,800 | — | — |
| 2006-01-23 | $4.58 | $4.58 | 18,600 | — | — |
| 2006-01-20 | $4.50 | $4.50 | 15,300 | — | — |
| 2006-01-19 | $4.67 | $4.67 | 8,100 | — | — |
| 2006-01-18 | $4.59 | $4.59 | 47,400 | — | — |
| 2006-01-17 | $4.68 | $4.68 | 21,000 | — | — |
| 2006-01-13 | $4.82 | $4.82 | 8,100 | — | — |
| 2006-01-12 | $4.83 | $4.83 | 35,400 | — | — |
| 2006-01-11 | $4.82 | $4.82 | 15,300 | — | — |
| 2006-01-10 | $4.78 | $4.78 | 10,500 | — | — |
| 2006-01-09 | $4.81 | $4.81 | 21,000 | — | — |
| 2006-01-06 | $4.65 | $4.65 | 24,300 | — | — |
| 2006-01-05 | $4.52 | $4.52 | 10,800 | — | — |
| 2006-01-04 | $4.56 | $4.56 | 136,200 | — | — |
| 2006-01-03 | $4.45 | $4.45 | 17,700 | — | — |