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
- 1998-04-27 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 | $6.83 | $7.04 | 38,147 | — | — |
| 2006-12-28 | $6.89 | $7.10 | 223,637 | — | — |
| 2006-12-27 | $6.85 | $7.06 | 256,062 | — | — |
| 2006-12-26 | $6.59 | $6.79 | 117,302 | — | — |
| 2006-12-22 | $6.60 | $6.80 | 119,209 | — | — |
| 2006-12-21 | $6.48 | $6.67 | 571,728 | — | — |
| 2006-12-20 | $6.69 | $6.89 | 170,231 | — | — |
| 2006-12-19 | $6.49 | $6.68 | 130,177 | — | — |
| 2006-12-18 | $6.39 | $6.59 | 191,212 | — | — |
| 2006-12-15 | $6.55 | $6.75 | 72,002 | — | — |
| 2006-12-14 | $6.60 | $6.79 | 151,157 | — | — |
| 2006-12-13 | $6.57 | $6.77 | 446,796 | — | — |
| 2006-12-12 | $6.53 | $6.72 | 51,975 | — | — |
| 2006-12-11 | $6.50 | $6.70 | 113,964 | — | — |
| 2006-12-08 | $6.52 | $6.71 | 51,022 | — | — |
| 2006-12-07 | $6.46 | $6.65 | 21,935 | — | — |
| 2006-12-06 | $6.50 | $6.70 | 127,316 | — | — |
| 2006-12-05 | $6.45 | $6.64 | 156,879 | — | — |
| 2006-12-04 | $6.41 | $6.60 | 259,399 | — | — |
| 2006-12-01 | $6.28 | $6.47 | 163,078 | — | — |
| 2006-11-30 | $6.31 | $6.50 | 308,037 | — | — |
| 2006-11-29 | $6.30 | $6.49 | 306,606 | — | — |
| 2006-11-28 | $6.29 | $6.48 | 176,907 | — | — |
| 2006-11-27 | $6.39 | $6.58 | 119,686 | — | — |
| 2006-11-24 | $6.60 | $6.80 | 93,937 | — | — |
| 2006-11-22 | $6.68 | $6.88 | 63,419 | — | — |
| 2006-11-21 | $6.79 | $7.00 | 132,084 | — | — |
| 2006-11-20 | $6.75 | $6.95 | 44,823 | — | — |
| 2006-11-17 | $6.81 | $7.02 | 57,697 | — | — |
| 2006-11-16 | $6.83 | $7.03 | 162,125 | — | — |
| 2006-11-15 | $6.92 | $7.13 | 106,812 | — | — |
| 2006-11-14 | $6.85 | $7.06 | 99,659 | — | — |
| 2006-11-13 | $6.70 | $6.90 | 46,253 | — | — |
| 2006-11-10 | $6.69 | $6.89 | 78,678 | — | — |
| 2006-11-09 | $6.54 | $6.74 | 165,462 | — | — |
| 2006-11-08 | $6.56 | $6.76 | 130,177 | — | — |
| 2006-11-07 | $6.45 | $6.64 | 96,321 | — | — |
| 2006-11-06 | $6.42 | $6.62 | 289,917 | — | — |
| 2006-11-03 | $6.40 | $6.59 | 139,236 | — | — |
| 2006-11-02 | $6.28 | $6.47 | 45,300 | — | — |
| 2006-11-01 | $6.26 | $6.45 | 53,883 | — | — |
| 2006-10-31 | $6.29 | $6.48 | 61,035 | — | — |
| 2006-10-30 | $6.29 | $6.48 | 112,534 | — | — |
| 2006-10-27 | $6.17 | $6.35 | 64,373 | — | — |
| 2006-10-26 | $6.36 | $6.56 | 84,877 | — | — |
| 2006-10-25 | $6.32 | $6.51 | 119,686 | — | — |
| 2006-10-24 | $6.34 | $6.53 | 267,982 | — | — |
| 2006-10-23 | $6.14 | $6.33 | 43,869 | — | — |
| 2006-10-20 | $6.12 | $6.31 | 256,538 | — | — |
| 2006-10-19 | $6.29 | $6.48 | 47,207 | — | — |
| 2006-10-18 | $6.27 | $6.46 | 155,926 | — | — |
| 2006-10-17 | $6.29 | $6.48 | 72,956 | — | — |
| 2006-10-16 | $6.31 | $6.50 | 203,133 | — | — |
| 2006-10-13 | $6.33 | $6.52 | 102,043 | — | — |
| 2006-10-12 | $6.39 | $6.58 | 72,002 | — | — |
| 2006-10-11 | $6.16 | $6.34 | 74,863 | — | — |
| 2006-10-10 | $6.24 | $6.43 | 168,800 | — | — |
| 2006-10-09 | $6.22 | $6.41 | 88,692 | — | — |
| 2006-10-06 | $6.29 | $6.48 | 101,089 | — | — |
| 2006-10-05 | $6.27 | $6.45 | 104,427 | — | — |
| 2006-10-04 | $6.21 | $6.40 | 355,244 | — | — |
| 2006-10-03 | $5.97 | $6.14 | 132,561 | — | — |
| 2006-10-02 | $5.97 | $6.15 | 101,566 | — | — |
| 2006-09-29 | $6.09 | $6.27 | 71,526 | — | — |
| 2006-09-28 | $6.23 | $6.41 | 163,078 | — | — |
| 2006-09-27 | $6.21 | $6.39 | 186,443 | — | — |
| 2006-09-26 | $6.23 | $6.41 | 87,261 | — | — |
| 2006-09-25 | $6.16 | $6.35 | 215,530 | — | — |
| 2006-09-22 | $6.03 | $6.21 | 364,304 | — | — |
| 2006-09-21 | $5.93 | $6.11 | 119,209 | — | — |
| 2006-09-20 | $5.97 | $6.14 | 113,010 | — | — |
| 2006-09-19 | $5.78 | $5.96 | 243,187 | — | — |
| 2006-09-18 | $5.86 | $6.04 | 53,883 | — | — |
| 2006-09-15 | $5.85 | $6.03 | 80,109 | — | — |
| 2006-09-14 | $5.80 | $5.97 | 96,798 | — | — |
| 2006-09-13 | $5.64 | $5.81 | 121,593 | — | — |
| 2006-09-12 | $5.62 | $5.79 | 156,403 | — | — |
| 2006-09-11 | $5.54 | $5.70 | 137,329 | — | — |
| 2006-09-08 | $5.54 | $5.71 | 215,054 | — | — |
| 2006-09-07 | $5.56 | $5.73 | 155,449 | — | — |
| 2006-09-06 | $5.49 | $5.66 | 152,111 | — | — |
| 2006-09-05 | $5.67 | $5.84 | 198,841 | — | — |
| 2006-09-01 | $5.67 | $5.84 | 295,162 | — | — |
| 2006-08-31 | $5.68 | $5.85 | 720,024 | — | — |
| 2006-08-30 | $5.30 | $5.46 | 414,371 | — | — |
| 2006-08-29 | $5.32 | $5.48 | 265,121 | — | — |
| 2006-08-28 | $5.27 | $5.43 | 405,312 | — | — |
| 2006-08-25 | $5.18 | $5.33 | 617,027 | — | — |
| 2006-08-24 | $5.20 | $5.36 | 466,347 | — | — |
| 2006-08-23 | $5.28 | $5.44 | 69,618 | — | — |
| 2006-08-22 | $5.44 | $5.60 | 149,250 | — | — |
| 2006-08-21 | $5.49 | $5.65 | 30,994 | — | — |
| 2006-08-18 | $5.56 | $5.73 | 236,034 | — | — |
| 2006-08-17 | $5.64 | $5.81 | 61,035 | — | — |
| 2006-08-16 | $5.60 | $5.76 | 134,468 | — | — |
| 2006-08-15 | $5.45 | $5.62 | 160,217 | — | — |
| 2006-08-14 | $5.41 | $5.57 | 349,998 | — | — |
| 2006-08-11 | $5.37 | $5.53 | 137,329 | — | — |
| 2006-08-10 | $5.50 | $5.66 | 103,951 | — | — |
| 2006-08-09 | $5.50 | $5.67 | 142,097 | — | — |
| 2006-08-08 | $5.61 | $5.78 | 884,056 | — | — |
| 2006-08-07 | $5.59 | $5.75 | 231,266 | — | — |
| 2006-08-04 | $5.56 | $5.72 | 268,459 | — | — |
| 2006-08-03 | $5.53 | $5.69 | 360,966 | — | — |
| 2006-08-02 | $5.34 | $5.49 | 187,397 | — | — |
| 2006-08-01 | $5.31 | $5.46 | 347,137 | — | — |
| 2006-07-31 | $5.49 | $5.66 | 228,882 | — | — |
| 2006-07-28 | $5.58 | $5.75 | 94,891 | — | — |
| 2006-07-27 | $5.42 | $5.58 | 215,054 | — | — |
| 2006-07-26 | $5.45 | $5.62 | 269,890 | — | — |
| 2006-07-25 | $5.32 | $5.48 | 69,618 | — | — |
| 2006-07-24 | $5.22 | $5.38 | 223,637 | — | — |
| 2006-07-21 | $5.04 | $5.19 | 102,520 | — | — |
| 2006-07-20 | $5.11 | $5.26 | 64,850 | — | — |
| 2006-07-19 | $5.13 | $5.28 | 94,414 | — | — |
| 2006-07-18 | $4.83 | $4.97 | 242,233 | — | — |
| 2006-07-17 | $4.91 | $5.05 | 39,101 | — | — |
| 2006-07-14 | $4.97 | $5.12 | 72,956 | — | — |
| 2006-07-13 | $5.02 | $5.17 | 136,852 | — | — |
| 2006-07-12 | $5.10 | $5.26 | 41,008 | — | — |
| 2006-07-11 | $5.08 | $5.23 | 98,705 | — | — |
| 2006-07-10 | $5.06 | $5.21 | 172,615 | — | — |
| 2006-07-07 | $5.17 | $5.32 | 216,961 | — | — |
| 2006-07-06 | $5.13 | $5.29 | 185,013 | — | — |
| 2006-07-05 | $5.12 | $5.28 | 459,671 | — | — |
| 2006-07-03 | $4.98 | $5.12 | 310,421 | — | — |
| 2006-06-30 | $4.97 | $5.11 | 390,053 | — | — |
| 2006-06-29 | $4.93 | $5.07 | 79,632 | — | — |
| 2006-06-28 | $4.93 | $5.07 | 59,128 | — | — |
| 2006-06-27 | $4.99 | $5.13 | 184,536 | — | — |
| 2006-06-26 | $5.24 | $5.39 | 66,757 | — | — |
| 2006-06-23 | $5.24 | $5.39 | 27,180 | — | — |
| 2006-06-22 | $5.24 | $5.39 | 41,485 | — | — |
| 2006-06-21 | $5.26 | $5.41 | 85,354 | — | — |
| 2006-06-20 | $5.22 | $5.37 | 146,866 | — | — |
| 2006-06-19 | $5.32 | $5.47 | 137,806 | — | — |
| 2006-06-16 | $5.64 | $5.79 | 84,400 | — | — |
| 2006-06-15 | $5.56 | $5.72 | 318,050 | — | — |
| 2006-06-14 | $5.42 | $5.57 | 155,449 | — | — |
| 2006-06-13 | $5.55 | $5.71 | 185,490 | — | — |
| 2006-06-12 | $5.83 | $5.99 | 185,013 | — | — |
| 2006-06-09 | $5.95 | $6.12 | 90,122 | — | — |
| 2006-06-08 | $6.03 | $6.20 | 136,375 | — | — |
| 2006-06-07 | $6.19 | $6.36 | 143,051 | — | — |
| 2006-06-06 | $6.17 | $6.34 | 102,520 | — | — |
| 2006-06-05 | $6.22 | $6.39 | 96,321 | — | — |
| 2006-06-02 | $6.33 | $6.51 | 674,248 | — | — |
| 2006-06-01 | $5.87 | $6.04 | 91,553 | — | — |
| 2006-05-31 | $5.65 | $5.81 | 111,580 | — | — |
| 2006-05-30 | $5.53 | $5.68 | 258,923 | — | — |
| 2006-05-26 | $5.62 | $5.77 | 106,335 | — | — |
| 2006-05-25 | $5.54 | $5.69 | 23,365 | — | — |
| 2006-05-24 | $5.42 | $5.57 | 144,482 | — | — |
| 2006-05-23 | $5.55 | $5.71 | 80,585 | — | — |
| 2006-05-22 | $5.62 | $5.78 | 72,002 | — | — |
| 2006-05-19 | $5.69 | $5.85 | 102,520 | — | — |
| 2006-05-18 | $5.70 | $5.87 | 68,665 | — | — |
| 2006-05-17 | $5.69 | $5.85 | 186,920 | — | — |
| 2006-05-16 | $5.80 | $5.96 | 104,427 | — | — |
| 2006-05-15 | $5.77 | $5.93 | 151,634 | — | — |
| 2006-05-12 | $5.89 | $6.05 | 369,072 | — | — |
| 2006-05-11 | $6.06 | $6.23 | 228,882 | — | — |
| 2006-05-10 | $6.25 | $6.43 | 163,555 | — | — |
| 2006-05-09 | $6.21 | $6.38 | 13,828 | — | — |
| 2006-05-08 | $6.23 | $6.40 | 429,630 | — | — |
| 2006-05-05 | $6.19 | $6.37 | 145,435 | — | — |
| 2006-05-04 | $6.29 | $6.47 | 231,743 | — | — |
| 2006-05-03 | $6.30 | $6.48 | 362,396 | — | — |
| 2006-05-02 | $6.04 | $6.21 | 139,236 | — | — |
| 2006-05-01 | $5.97 | $6.13 | 213,623 | — | — |
| 2006-04-28 | $5.81 | $5.97 | 62,466 | — | — |
| 2006-04-27 | $5.88 | $6.05 | 82,970 | — | — |
| 2006-04-26 | $5.84 | $6.01 | 141,621 | — | — |
| 2006-04-25 | $5.84 | $6.00 | 207,901 | — | — |
| 2006-04-24 | $5.99 | $6.16 | 442,028 | — | — |
| 2006-04-21 | $6.09 | $6.26 | 203,133 | — | — |
| 2006-04-20 | $6.13 | $6.30 | 31,948 | — | — |
| 2006-04-19 | $6.18 | $6.36 | 188,351 | — | — |
| 2006-04-18 | $6.21 | $6.38 | 194,073 | — | — |
| 2006-04-17 | $5.90 | $6.06 | 85,831 | — | — |
| 2006-04-13 | $5.87 | $6.04 | 42,439 | — | — |
| 2006-04-12 | $5.78 | $5.94 | 21,458 | — | — |
| 2006-04-11 | $5.76 | $5.92 | 90,599 | — | — |
| 2006-04-10 | $5.82 | $5.99 | 22,411 | — | — |
| 2006-04-07 | $5.80 | $5.97 | 168,324 | — | — |
| 2006-04-06 | $5.82 | $5.98 | 20,027 | — | — |
| 2006-04-05 | $5.81 | $5.97 | 128,746 | — | — |
| 2006-04-04 | $5.79 | $5.96 | 304,699 | — | — |
| 2006-04-03 | $5.74 | $5.90 | 264,168 | — | — |
| 2006-03-31 | $5.71 | $5.87 | 176,907 | — | — |
| 2006-03-30 | $5.69 | $5.85 | 95,844 | — | — |
| 2006-03-29 | $5.77 | $5.93 | 299,931 | — | — |
| 2006-03-28 | $5.61 | $5.77 | 167,847 | — | — |
| 2006-03-27 | $5.64 | $5.80 | 105,381 | — | — |
| 2006-03-24 | $5.64 | $5.80 | 17,166 | — | — |
| 2006-03-23 | $5.65 | $5.81 | 31,948 | — | — |
| 2006-03-22 | $5.70 | $5.86 | 307,560 | — | — |
| 2006-03-21 | $5.66 | $5.82 | 191,689 | — | — |
| 2006-03-20 | $5.70 | $5.86 | 163,555 | — | — |
| 2006-03-17 | $5.69 | $5.85 | 238,419 | — | — |
| 2006-03-16 | $5.66 | $5.82 | 512,600 | — | — |
| 2006-03-15 | $5.70 | $5.86 | 182,629 | — | — |
| 2006-03-14 | $5.68 | $5.84 | 337,601 | — | — |
| 2006-03-13 | $5.66 | $5.82 | 196,934 | — | — |
| 2006-03-10 | $5.67 | $5.83 | 195,503 | — | — |
| 2006-03-09 | $5.66 | $5.82 | 182,152 | — | — |
| 2006-03-08 | $5.73 | $5.90 | 311,852 | — | — |
| 2006-03-07 | $5.78 | $5.94 | 2,550,125 | — | — |
| 2006-03-06 | $5.74 | $5.90 | 246,048 | — | — |
| 2006-03-03 | $5.81 | $5.98 | 436,306 | — | — |
| 2006-03-02 | $5.66 | $5.82 | 370,979 | — | — |
| 2006-03-01 | $5.51 | $5.66 | 494,003 | — | — |
| 2006-02-28 | $5.45 | $5.61 | 176,907 | — | — |
| 2006-02-27 | $5.52 | $5.67 | 474,930 | — | — |
| 2006-02-24 | $5.37 | $5.52 | 396,252 | — | — |
| 2006-02-23 | $5.24 | $5.39 | 311,852 | — | — |
| 2006-02-22 | $5.28 | $5.43 | 383,377 | — | — |
| 2006-02-21 | $5.22 | $5.37 | 624,180 | — | — |
| 2006-02-17 | $5.17 | $5.31 | 617,027 | — | — |
| 2006-02-16 | $4.81 | $4.95 | 291,348 | — | — |
| 2006-02-15 | $4.54 | $4.67 | 232,220 | — | — |
| 2006-02-14 | $4.49 | $4.62 | 434,399 | — | — |
| 2006-02-13 | $4.46 | $4.58 | 398,636 | — | — |
| 2006-02-10 | $4.33 | $4.45 | 259,399 | — | — |
| 2006-02-09 | $4.24 | $4.36 | 235,558 | — | — |
| 2006-02-08 | $4.20 | $4.32 | 344,276 | — | — |
| 2006-02-07 | $4.18 | $4.30 | 349,045 | — | — |
| 2006-02-06 | $4.18 | $4.30 | 186,920 | — | — |
| 2006-02-03 | $4.19 | $4.31 | 61,035 | — | — |
| 2006-02-02 | $4.20 | $4.32 | 164,509 | — | — |
| 2006-02-01 | $4.29 | $4.41 | 245,571 | — | — |
| 2006-01-31 | $4.26 | $4.38 | 226,498 | — | — |
| 2006-01-30 | $4.28 | $4.41 | 293,255 | — | — |
| 2006-01-27 | $4.31 | $4.43 | 147,343 | — | — |
| 2006-01-26 | $4.26 | $4.38 | 257,492 | — | — |
| 2006-01-25 | $4.20 | $4.32 | 108,719 | — | — |
| 2006-01-24 | $4.24 | $4.36 | 111,103 | — | — |
| 2006-01-23 | $4.18 | $4.29 | 95,844 | — | — |
| 2006-01-20 | $4.16 | $4.28 | 133,514 | — | — |
| 2006-01-19 | $4.25 | $4.37 | 50,545 | — | — |
| 2006-01-18 | $4.26 | $4.38 | 83,923 | — | — |
| 2006-01-17 | $4.19 | $4.31 | 129,223 | — | — |
| 2006-01-13 | $4.24 | $4.36 | 130,177 | — | — |
| 2006-01-12 | $4.22 | $4.33 | 28,133 | — | — |
| 2006-01-11 | $4.26 | $4.38 | 186,443 | — | — |
| 2006-01-10 | $4.32 | $4.44 | 95,367 | — | — |
| 2006-01-09 | $4.32 | $4.44 | 115,395 | — | — |
| 2006-01-06 | $4.31 | $4.43 | 283,718 | — | — |
| 2006-01-05 | $4.28 | $4.40 | 206,947 | — | — |
| 2006-01-04 | $4.30 | $4.42 | 205,994 | — | — |
| 2006-01-03 | $4.30 | $4.41 | 330,925 | — | — |