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 | $8.14 | $9.22 | 333,786 | — | — |
| 2006-12-28 | $8.24 | $9.33 | 429,630 | — | — |
| 2006-12-27 | $8.25 | $9.33 | 650,883 | — | — |
| 2006-12-26 | $8.01 | $9.06 | 801,086 | — | — |
| 2006-12-22 | $7.93 | $8.97 | 908,852 | — | — |
| 2006-12-21 | $7.76 | $8.78 | 2,692,699 | — | — |
| 2006-12-20 | $8.06 | $9.12 | 408,649 | — | — |
| 2006-12-19 | $7.85 | $8.88 | 335,693 | — | — |
| 2006-12-18 | $7.76 | $8.78 | 463,486 | — | — |
| 2006-12-15 | $8.01 | $9.07 | 414,371 | — | — |
| 2006-12-14 | $8.02 | $9.08 | 256,062 | — | — |
| 2006-12-13 | $8.03 | $9.08 | 594,616 | — | — |
| 2006-12-12 | $8.02 | $9.08 | 224,113 | — | — |
| 2006-12-11 | $8.08 | $9.14 | 258,446 | — | — |
| 2006-12-08 | $8.03 | $9.09 | 117,779 | — | — |
| 2006-12-07 | $7.98 | $9.03 | 173,092 | — | — |
| 2006-12-06 | $8.03 | $9.09 | 223,637 | — | — |
| 2006-12-05 | $8.03 | $9.08 | 264,168 | — | — |
| 2006-12-04 | $7.93 | $8.98 | 321,865 | — | — |
| 2006-12-01 | $7.76 | $8.78 | 364,780 | — | — |
| 2006-11-30 | $7.80 | $8.83 | 398,636 | — | — |
| 2006-11-29 | $7.87 | $8.91 | 345,230 | — | — |
| 2006-11-28 | $7.85 | $8.88 | 240,326 | — | — |
| 2006-11-27 | $7.89 | $8.93 | 433,445 | — | — |
| 2006-11-24 | $8.16 | $9.23 | 73,910 | — | — |
| 2006-11-22 | $8.23 | $9.31 | 151,634 | — | — |
| 2006-11-21 | $8.29 | $9.38 | 344,276 | — | — |
| 2006-11-20 | $8.26 | $9.35 | 260,353 | — | — |
| 2006-11-17 | $8.32 | $9.42 | 234,127 | — | — |
| 2006-11-16 | $8.30 | $9.39 | 301,838 | — | — |
| 2006-11-15 | $8.35 | $9.45 | 418,186 | — | — |
| 2006-11-14 | $8.31 | $9.41 | 264,645 | — | — |
| 2006-11-13 | $8.12 | $9.18 | 188,351 | — | — |
| 2006-11-10 | $8.12 | $9.18 | 302,792 | — | — |
| 2006-11-09 | $7.95 | $8.99 | 347,137 | — | — |
| 2006-11-08 | $8.01 | $9.06 | 253,677 | — | — |
| 2006-11-07 | $7.93 | $8.98 | 343,323 | — | — |
| 2006-11-06 | $7.89 | $8.93 | 382,900 | — | — |
| 2006-11-03 | $7.79 | $8.82 | 546,932 | — | — |
| 2006-11-02 | $7.64 | $8.64 | 598,431 | — | — |
| 2006-11-01 | $7.60 | $8.60 | 507,355 | — | — |
| 2006-10-31 | $7.61 | $8.61 | 358,105 | — | — |
| 2006-10-30 | $7.60 | $8.60 | 343,800 | — | — |
| 2006-10-27 | $7.45 | $8.43 | 298,023 | — | — |
| 2006-10-26 | $7.68 | $8.69 | 285,625 | — | — |
| 2006-10-25 | $7.64 | $8.65 | 432,968 | — | — |
| 2006-10-24 | $7.67 | $8.67 | 850,201 | — | — |
| 2006-10-23 | $7.38 | $8.35 | 317,574 | — | — |
| 2006-10-20 | $7.35 | $8.32 | 320,435 | — | — |
| 2006-10-19 | $7.54 | $8.53 | 290,394 | — | — |
| 2006-10-18 | $7.53 | $8.52 | 273,705 | — | — |
| 2006-10-17 | $7.53 | $8.52 | 232,220 | — | — |
| 2006-10-16 | $7.55 | $8.54 | 370,979 | — | — |
| 2006-10-13 | $7.55 | $8.54 | 297,070 | — | — |
| 2006-10-12 | $7.58 | $8.57 | 484,943 | — | — |
| 2006-10-11 | $7.26 | $8.22 | 402,927 | — | — |
| 2006-10-10 | $7.34 | $8.31 | 565,052 | — | — |
| 2006-10-09 | $7.35 | $8.32 | 860,214 | — | — |
| 2006-10-06 | $7.43 | $8.40 | 1,006,126 | — | — |
| 2006-10-05 | $7.43 | $8.40 | 997,066 | — | — |
| 2006-10-04 | $7.37 | $8.34 | 1,121,521 | — | — |
| 2006-10-03 | $7.05 | $7.98 | 1,306,057 | — | — |
| 2006-10-02 | $7.06 | $7.99 | 306,129 | — | — |
| 2006-09-29 | $7.19 | $8.14 | 416,756 | — | — |
| 2006-09-28 | $7.35 | $8.32 | 722,885 | — | — |
| 2006-09-27 | $7.36 | $8.33 | 938,416 | — | — |
| 2006-09-26 | $7.38 | $8.35 | 912,189 | — | — |
| 2006-09-25 | $7.31 | $8.27 | 925,541 | — | — |
| 2006-09-22 | $7.16 | $8.11 | 1,797,199 | — | — |
| 2006-09-21 | $7.00 | $7.93 | 376,225 | — | — |
| 2006-09-20 | $7.07 | $8.01 | 926,495 | — | — |
| 2006-09-19 | $6.83 | $7.73 | 495,434 | — | — |
| 2006-09-18 | $6.95 | $7.86 | 312,805 | — | — |
| 2006-09-15 | $6.93 | $7.84 | 752,926 | — | — |
| 2006-09-14 | $6.91 | $7.82 | 782,490 | — | — |
| 2006-09-13 | $6.75 | $7.64 | 386,238 | — | — |
| 2006-09-12 | $6.74 | $7.62 | 494,003 | — | — |
| 2006-09-11 | $6.65 | $7.53 | 508,785 | — | — |
| 2006-09-08 | $6.67 | $7.55 | 326,633 | — | — |
| 2006-09-07 | $6.70 | $7.59 | 529,766 | — | — |
| 2006-09-06 | $6.67 | $7.55 | 540,733 | — | — |
| 2006-09-05 | $6.88 | $7.79 | 562,191 | — | — |
| 2006-09-01 | $6.86 | $7.77 | 798,702 | — | — |
| 2006-08-31 | $6.95 | $7.86 | 2,153,873 | — | — |
| 2006-08-30 | $6.47 | $7.32 | 602,722 | — | — |
| 2006-08-29 | $6.46 | $7.31 | 288,486 | — | — |
| 2006-08-28 | $6.38 | $7.22 | 356,197 | — | — |
| 2006-08-25 | $6.25 | $7.08 | 857,830 | — | — |
| 2006-08-24 | $6.22 | $7.03 | 631,809 | — | — |
| 2006-08-23 | $6.32 | $7.15 | 225,067 | — | — |
| 2006-08-22 | $6.46 | $7.31 | 509,739 | — | — |
| 2006-08-21 | $6.48 | $7.33 | 358,105 | — | — |
| 2006-08-18 | $6.58 | $7.45 | 403,404 | — | — |
| 2006-08-17 | $6.65 | $7.53 | 266,552 | — | — |
| 2006-08-16 | $6.62 | $7.49 | 320,435 | — | — |
| 2006-08-15 | $6.43 | $7.28 | 383,377 | — | — |
| 2006-08-14 | $6.33 | $7.16 | 248,909 | — | — |
| 2006-08-11 | $6.30 | $7.12 | 518,799 | — | — |
| 2006-08-10 | $6.43 | $7.27 | 285,149 | — | — |
| 2006-08-09 | $6.48 | $7.34 | 344,276 | — | — |
| 2006-08-08 | $6.65 | $7.52 | 980,377 | — | — |
| 2006-08-07 | $6.62 | $7.49 | 399,113 | — | — |
| 2006-08-04 | $6.60 | $7.47 | 548,840 | — | — |
| 2006-08-03 | $6.54 | $7.40 | 411,987 | — | — |
| 2006-08-02 | $6.35 | $7.19 | 726,700 | — | — |
| 2006-08-01 | $6.27 | $7.10 | 711,918 | — | — |
| 2006-07-31 | $6.47 | $7.32 | 473,022 | — | — |
| 2006-07-28 | $6.54 | $7.40 | 374,317 | — | — |
| 2006-07-27 | $6.40 | $7.25 | 440,598 | — | — |
| 2006-07-26 | $6.40 | $7.25 | 695,229 | — | — |
| 2006-07-25 | $6.31 | $7.14 | 732,899 | — | — |
| 2006-07-24 | $6.21 | $7.03 | 558,853 | — | — |
| 2006-07-21 | $5.95 | $6.73 | 516,891 | — | — |
| 2006-07-20 | $6.04 | $6.84 | 684,738 | — | — |
| 2006-07-19 | $6.08 | $6.88 | 798,702 | — | — |
| 2006-07-18 | $5.71 | $6.46 | 363,827 | — | — |
| 2006-07-17 | $5.78 | $6.54 | 349,522 | — | — |
| 2006-07-14 | $5.83 | $6.60 | 476,360 | — | — |
| 2006-07-13 | $5.86 | $6.63 | 451,565 | — | — |
| 2006-07-12 | $5.99 | $6.77 | 460,148 | — | — |
| 2006-07-11 | $5.97 | $6.76 | 449,181 | — | — |
| 2006-07-10 | $5.92 | $6.70 | 452,518 | — | — |
| 2006-07-07 | $6.01 | $6.80 | 689,507 | — | — |
| 2006-07-06 | $5.96 | $6.75 | 329,018 | — | — |
| 2006-07-05 | $6.04 | $6.83 | 741,005 | — | — |
| 2006-07-03 | $5.93 | $6.70 | 557,423 | — | — |
| 2006-06-30 | $5.95 | $6.72 | 2,008,438 | — | — |
| 2006-06-29 | $5.76 | $6.51 | 964,165 | — | — |
| 2006-06-28 | $5.76 | $6.51 | 513,077 | — | — |
| 2006-06-27 | $5.84 | $6.60 | 617,981 | — | — |
| 2006-06-26 | $6.10 | $6.89 | 395,298 | — | — |
| 2006-06-23 | $6.06 | $6.84 | 435,352 | — | — |
| 2006-06-22 | $6.12 | $6.92 | 475,407 | — | — |
| 2006-06-21 | $6.13 | $6.92 | 733,852 | — | — |
| 2006-06-20 | $6.05 | $6.84 | 573,635 | — | — |
| 2006-06-19 | $6.08 | $6.88 | 881,672 | — | — |
| 2006-06-16 | $6.43 | $7.26 | 2,107,620 | — | — |
| 2006-06-15 | $6.36 | $7.19 | 1,200,199 | — | — |
| 2006-06-14 | $6.23 | $7.04 | 538,826 | — | — |
| 2006-06-13 | $6.31 | $7.13 | 631,809 | — | — |
| 2006-06-12 | $6.64 | $7.50 | 398,159 | — | — |
| 2006-06-09 | $6.80 | $7.68 | 370,502 | — | — |
| 2006-06-08 | $6.92 | $7.82 | 538,349 | — | — |
| 2006-06-07 | $7.06 | $7.97 | 494,957 | — | — |
| 2006-06-06 | $7.12 | $8.04 | 598,431 | — | — |
| 2006-06-05 | $7.13 | $8.05 | 1,031,399 | — | — |
| 2006-06-02 | $7.19 | $8.13 | 1,164,913 | — | — |
| 2006-06-01 | $6.69 | $7.56 | 369,072 | — | — |
| 2006-05-31 | $6.43 | $7.26 | 393,391 | — | — |
| 2006-05-30 | $6.30 | $7.12 | 328,541 | — | — |
| 2006-05-26 | $6.45 | $7.29 | 154,495 | — | — |
| 2006-05-25 | $6.35 | $7.18 | 267,029 | — | — |
| 2006-05-24 | $6.19 | $7.00 | 404,358 | — | — |
| 2006-05-23 | $6.35 | $7.17 | 177,383 | — | — |
| 2006-05-22 | $6.46 | $7.30 | 215,530 | — | — |
| 2006-05-19 | $6.53 | $7.38 | 246,048 | — | — |
| 2006-05-18 | $6.51 | $7.35 | 161,648 | — | — |
| 2006-05-17 | $6.51 | $7.35 | 355,721 | — | — |
| 2006-05-16 | $6.65 | $7.52 | 132,561 | — | — |
| 2006-05-15 | $6.62 | $7.49 | 347,137 | — | — |
| 2006-05-12 | $6.74 | $7.62 | 439,167 | — | — |
| 2006-05-11 | $6.92 | $7.83 | 367,641 | — | — |
| 2006-05-10 | $7.16 | $8.09 | 220,299 | — | — |
| 2006-05-09 | $7.21 | $8.15 | 106,812 | — | — |
| 2006-05-08 | $7.22 | $8.16 | 198,364 | — | — |
| 2006-05-05 | $7.24 | $8.18 | 202,656 | — | — |
| 2006-05-04 | $7.39 | $8.35 | 212,193 | — | — |
| 2006-05-03 | $7.36 | $8.31 | 401,974 | — | — |
| 2006-05-02 | $7.09 | $8.01 | 191,212 | — | — |
| 2006-05-01 | $7.00 | $7.92 | 279,903 | — | — |
| 2006-04-28 | $6.88 | $7.77 | 230,789 | — | — |
| 2006-04-27 | $6.95 | $7.85 | 331,402 | — | — |
| 2006-04-26 | $6.99 | $7.90 | 230,312 | — | — |
| 2006-04-25 | $6.99 | $7.90 | 270,367 | — | — |
| 2006-04-24 | $7.07 | $7.99 | 257,492 | — | — |
| 2006-04-21 | $7.14 | $8.07 | 352,859 | — | — |
| 2006-04-20 | $7.13 | $8.06 | 174,046 | — | — |
| 2006-04-19 | $7.20 | $8.14 | 276,089 | — | — |
| 2006-04-18 | $7.22 | $8.16 | 582,695 | — | — |
| 2006-04-17 | $6.83 | $7.72 | 498,295 | — | — |
| 2006-04-13 | $6.83 | $7.72 | 144,005 | — | — |
| 2006-04-12 | $6.72 | $7.59 | 179,291 | — | — |
| 2006-04-11 | $6.62 | $7.48 | 222,206 | — | — |
| 2006-04-10 | $6.71 | $7.58 | 167,370 | — | — |
| 2006-04-07 | $6.69 | $7.56 | 306,606 | — | — |
| 2006-04-06 | $6.80 | $7.69 | 195,980 | — | — |
| 2006-04-05 | $6.78 | $7.67 | 251,770 | — | — |
| 2006-04-04 | $6.75 | $7.63 | 323,296 | — | — |
| 2006-04-03 | $6.65 | $7.52 | 352,383 | — | — |
| 2006-03-31 | $6.65 | $7.51 | 212,193 | — | — |
| 2006-03-30 | $6.70 | $7.57 | 150,204 | — | — |
| 2006-03-29 | $6.74 | $7.62 | 292,778 | — | — |
| 2006-03-28 | $6.60 | $7.46 | 224,113 | — | — |
| 2006-03-27 | $6.68 | $7.55 | 137,806 | — | — |
| 2006-03-24 | $6.66 | $7.53 | 184,536 | — | — |
| 2006-03-23 | $6.60 | $7.46 | 159,740 | — | — |
| 2006-03-22 | $6.63 | $7.49 | 349,045 | — | — |
| 2006-03-21 | $6.58 | $7.44 | 310,898 | — | — |
| 2006-03-20 | $6.72 | $7.59 | 477,791 | — | — |
| 2006-03-17 | $6.69 | $7.56 | 1,098,156 | — | — |
| 2006-03-16 | $6.55 | $7.40 | 263,214 | — | — |
| 2006-03-15 | $6.55 | $7.40 | 331,879 | — | — |
| 2006-03-14 | $6.49 | $7.34 | 343,800 | — | — |
| 2006-03-13 | $6.46 | $7.30 | 419,140 | — | — |
| 2006-03-10 | $6.47 | $7.32 | 206,947 | — | — |
| 2006-03-09 | $6.38 | $7.21 | 254,154 | — | — |
| 2006-03-08 | $6.46 | $7.29 | 403,404 | — | — |
| 2006-03-07 | $6.47 | $7.32 | 352,383 | — | — |
| 2006-03-06 | $6.46 | $7.30 | 415,325 | — | — |
| 2006-03-03 | $6.54 | $7.39 | 658,512 | — | — |
| 2006-03-02 | $6.46 | $7.30 | 917,435 | — | — |
| 2006-03-01 | $6.15 | $6.95 | 395,298 | — | — |
| 2006-02-28 | $6.17 | $6.97 | 420,094 | — | — |
| 2006-02-27 | $6.25 | $7.06 | 626,087 | — | — |
| 2006-02-24 | $6.19 | $6.99 | 339,985 | — | — |
| 2006-02-23 | $6.05 | $6.83 | 526,428 | — | — |
| 2006-02-22 | $6.07 | $6.86 | 395,775 | — | — |
| 2006-02-21 | $6.03 | $6.81 | 735,760 | — | — |
| 2006-02-17 | $5.98 | $6.76 | 618,458 | — | — |
| 2006-02-16 | $5.77 | $6.52 | 479,221 | — | — |
| 2006-02-15 | $5.50 | $6.21 | 327,587 | — | — |
| 2006-02-14 | $5.46 | $6.17 | 469,685 | — | — |
| 2006-02-13 | $5.45 | $6.16 | 967,026 | — | — |
| 2006-02-10 | $5.29 | $5.98 | 1,177,311 | — | — |
| 2006-02-09 | $5.19 | $5.86 | 387,669 | — | — |
| 2006-02-08 | $5.18 | $5.85 | 251,293 | — | — |
| 2006-02-07 | $5.16 | $5.83 | 301,361 | — | — |
| 2006-02-06 | $5.19 | $5.86 | 633,240 | — | — |
| 2006-02-03 | $5.18 | $5.86 | 217,438 | — | — |
| 2006-02-02 | $5.20 | $5.87 | 378,132 | — | — |
| 2006-02-01 | $5.32 | $6.01 | 190,735 | — | — |
| 2006-01-31 | $5.29 | $5.98 | 188,828 | — | — |
| 2006-01-30 | $5.31 | $6.01 | 272,751 | — | — |
| 2006-01-27 | $5.38 | $6.08 | 195,980 | — | — |
| 2006-01-26 | $5.34 | $6.03 | 178,337 | — | — |
| 2006-01-25 | $5.26 | $5.95 | 159,264 | — | — |
| 2006-01-24 | $5.33 | $6.02 | 173,569 | — | — |
| 2006-01-23 | $5.24 | $5.92 | 179,768 | — | — |
| 2006-01-20 | $5.22 | $5.90 | 305,653 | — | — |
| 2006-01-19 | $5.32 | $6.02 | 199,795 | — | — |
| 2006-01-18 | $5.32 | $6.01 | 156,879 | — | — |
| 2006-01-17 | $5.26 | $5.95 | 175,953 | — | — |
| 2006-01-13 | $5.34 | $6.03 | 110,626 | — | — |
| 2006-01-12 | $5.33 | $6.02 | 153,542 | — | — |
| 2006-01-11 | $5.39 | $6.09 | 284,672 | — | — |
| 2006-01-10 | $5.45 | $6.15 | 213,146 | — | — |
| 2006-01-09 | $5.46 | $6.17 | 235,081 | — | — |
| 2006-01-06 | $5.44 | $6.15 | 288,010 | — | — |
| 2006-01-05 | $5.42 | $6.13 | 285,625 | — | — |
| 2006-01-04 | $5.45 | $6.16 | 373,840 | — | — |
| 2006-01-03 | $5.46 | $6.16 | 327,587 | — | — |