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
- 2006-03-31 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 | $4.78 | $4.78 | 579,900 | — | — |
| 2006-12-28 | $4.63 | $4.63 | 582,800 | — | — |
| 2006-12-27 | $4.51 | $4.51 | 936,500 | — | — |
| 2006-12-26 | $4.46 | $4.46 | 2,066,800 | — | — |
| 2006-12-22 | $4.50 | $4.50 | 1,104,400 | — | — |
| 2006-12-21 | $4.28 | $4.28 | 1,382,000 | — | — |
| 2006-12-20 | $4.37 | $4.37 | 1,785,300 | — | — |
| 2006-12-19 | $4.76 | $4.76 | 953,400 | — | — |
| 2006-12-18 | $4.81 | $4.81 | 533,300 | — | — |
| 2006-12-15 | $4.84 | $4.84 | 736,900 | — | — |
| 2006-12-14 | $4.80 | $4.80 | 839,500 | — | — |
| 2006-12-13 | $4.83 | $4.83 | 1,686,700 | — | — |
| 2006-12-12 | $5.10 | $5.10 | 565,500 | — | — |
| 2006-12-11 | $5.12 | $5.12 | 806,700 | — | — |
| 2006-12-08 | $5.18 | $5.18 | 1,550,900 | — | — |
| 2006-12-07 | $5.48 | $5.48 | 1,217,800 | — | — |
| 2006-12-06 | $5.49 | $5.49 | 1,652,500 | — | — |
| 2006-12-05 | $5.42 | $5.42 | 1,881,000 | — | — |
| 2006-12-04 | $5.30 | $5.30 | 1,628,900 | — | — |
| 2006-12-01 | $5.25 | $5.25 | 870,600 | — | — |
| 2006-11-30 | $5.32 | $5.32 | 1,509,700 | — | — |
| 2006-11-29 | $5.17 | $5.17 | 786,800 | — | — |
| 2006-11-28 | $5.15 | $5.15 | 1,091,000 | — | — |
| 2006-11-27 | $5.11 | $5.11 | 1,027,700 | — | — |
| 2006-11-24 | $5.19 | $5.19 | 471,500 | — | — |
| 2006-11-22 | $5.19 | $5.19 | 2,735,500 | — | — |
| 2006-11-21 | $5.11 | $5.11 | 857,700 | — | — |
| 2006-11-20 | $4.85 | $4.85 | 976,800 | — | — |
| 2006-11-17 | $4.82 | $4.82 | 1,076,700 | — | — |
| 2006-11-16 | $4.85 | $4.85 | 930,300 | — | — |
| 2006-11-15 | $4.95 | $4.95 | 2,169,700 | — | — |
| 2006-11-14 | $4.85 | $4.85 | 965,900 | — | — |
| 2006-11-13 | $4.96 | $4.96 | 705,100 | — | — |
| 2006-11-10 | $5.05 | $5.05 | 1,225,100 | — | — |
| 2006-11-09 | $5.10 | $5.10 | 1,204,000 | — | — |
| 2006-11-08 | $5.11 | $5.11 | 1,809,000 | — | — |
| 2006-11-07 | $5.11 | $5.11 | 2,787,800 | — | — |
| 2006-11-06 | $5.83 | $5.83 | 556,500 | — | — |
| 2006-11-03 | $5.87 | $5.87 | 510,700 | — | — |
| 2006-11-02 | $6.12 | $6.12 | 907,400 | — | — |
| 2006-11-01 | $6.22 | $6.22 | 354,600 | — | — |
| 2006-10-31 | $6.31 | $6.31 | 986,900 | — | — |
| 2006-10-30 | $6.21 | $6.21 | 448,200 | — | — |
| 2006-10-27 | $6.23 | $6.23 | 657,900 | — | — |
| 2006-10-26 | $6.20 | $6.20 | 831,900 | — | — |
| 2006-10-25 | $6.16 | $6.16 | 318,600 | — | — |
| 2006-10-24 | $6.16 | $6.16 | 636,700 | — | — |
| 2006-10-23 | $6.18 | $6.18 | 405,200 | — | — |
| 2006-10-20 | $6.07 | $6.07 | 381,400 | — | — |
| 2006-10-19 | $6.07 | $6.07 | 482,000 | — | — |
| 2006-10-18 | $5.94 | $5.94 | 706,500 | — | — |
| 2006-10-17 | $5.88 | $5.88 | 438,400 | — | — |
| 2006-10-16 | $6.06 | $6.06 | 351,700 | — | — |
| 2006-10-13 | $6.14 | $6.14 | 202,400 | — | — |
| 2006-10-12 | $6.18 | $6.18 | 321,300 | — | — |
| 2006-10-11 | $6.25 | $6.25 | 270,500 | — | — |
| 2006-10-10 | $6.40 | $6.40 | 602,600 | — | — |
| 2006-10-09 | $6.41 | $6.41 | 433,200 | — | — |
| 2006-10-06 | $6.16 | $6.16 | 571,700 | — | — |
| 2006-10-05 | $6.00 | $6.00 | 942,100 | — | — |
| 2006-10-04 | $5.71 | $5.71 | 1,127,000 | — | — |
| 2006-10-03 | $5.61 | $5.61 | 1,763,100 | — | — |
| 2006-10-02 | $5.58 | $5.58 | 938,600 | — | — |
| 2006-09-29 | $5.71 | $5.71 | 539,000 | — | — |
| 2006-09-28 | $5.90 | $5.90 | 843,300 | — | — |
| 2006-09-27 | $6.20 | $6.20 | 755,700 | — | — |
| 2006-09-26 | $6.59 | $6.59 | 1,351,800 | — | — |
| 2006-09-25 | $6.63 | $6.63 | 319,200 | — | — |
| 2006-09-22 | $6.90 | $6.90 | 42,300 | — | — |
| 2006-09-21 | $7.10 | $7.10 | 75,500 | — | — |
| 2006-09-20 | $7.17 | $7.17 | 87,000 | — | — |
| 2006-09-19 | $7.02 | $7.02 | 96,500 | — | — |
| 2006-09-18 | $7.04 | $7.04 | 83,500 | — | — |
| 2006-09-15 | $6.90 | $6.90 | 145,500 | — | — |
| 2006-09-14 | $7.00 | $7.00 | 182,600 | — | — |
| 2006-09-13 | $7.19 | $7.19 | 314,300 | — | — |
| 2006-09-12 | $7.29 | $7.29 | 826,600 | — | — |
| 2006-09-11 | $7.07 | $7.07 | 235,200 | — | — |
| 2006-09-08 | $6.80 | $6.80 | 287,600 | — | — |
| 2006-09-07 | $6.85 | $6.85 | 126,000 | — | — |
| 2006-09-06 | $7.07 | $7.07 | 177,800 | — | — |
| 2006-09-05 | $7.21 | $7.21 | 73,600 | — | — |
| 2006-09-01 | $7.19 | $7.19 | 108,700 | — | — |
| 2006-08-31 | $7.20 | $7.20 | 268,200 | — | — |
| 2006-08-30 | $6.85 | $6.85 | 323,900 | — | — |
| 2006-08-29 | $6.89 | $6.89 | 274,500 | — | — |
| 2006-08-28 | $7.30 | $7.30 | 257,700 | — | — |
| 2006-08-25 | $7.08 | $7.08 | 377,000 | — | — |
| 2006-08-24 | $6.85 | $6.85 | 301,200 | — | — |
| 2006-08-23 | $6.64 | $6.64 | 216,500 | — | — |
| 2006-08-22 | $6.59 | $6.59 | 233,700 | — | — |
| 2006-08-21 | $6.42 | $6.42 | 138,400 | — | — |
| 2006-08-18 | $6.46 | $6.46 | 131,800 | — | — |
| 2006-08-17 | $6.53 | $6.53 | 218,300 | — | — |
| 2006-08-16 | $6.60 | $6.60 | 483,900 | — | — |
| 2006-08-15 | $6.35 | $6.35 | 286,700 | — | — |
| 2006-08-14 | $6.15 | $6.15 | 208,700 | — | — |
| 2006-08-11 | $6.04 | $6.04 | 218,000 | — | — |
| 2006-08-10 | $5.93 | $5.93 | 341,800 | — | — |
| 2006-08-09 | $6.23 | $6.23 | 148,300 | — | — |
| 2006-08-08 | $6.00 | $6.00 | 62,600 | — | — |
| 2006-08-07 | $6.00 | $6.00 | 64,900 | — | — |
| 2006-08-04 | $6.03 | $6.03 | 242,700 | — | — |
| 2006-08-03 | $6.29 | $6.29 | 128,100 | — | — |
| 2006-08-02 | $6.47 | $6.47 | 106,300 | — | — |
| 2006-08-01 | $6.10 | $6.10 | 224,400 | — | — |
| 2006-07-31 | $6.47 | $6.47 | 266,200 | — | — |
| 2006-07-28 | $6.13 | $6.13 | 1,089,200 | — | — |
| 2006-07-27 | $5.23 | $5.23 | 251,800 | — | — |
| 2006-07-26 | $5.26 | $5.26 | 133,500 | — | — |
| 2006-07-25 | $5.42 | $5.42 | 214,300 | — | — |
| 2006-07-24 | $5.39 | $5.39 | 157,400 | — | — |
| 2006-07-21 | $5.26 | $5.26 | 184,700 | — | — |
| 2006-07-20 | $5.22 | $5.22 | 703,900 | — | — |
| 2006-07-19 | $5.05 | $5.05 | 306,000 | — | — |
| 2006-07-18 | $5.00 | $5.00 | 168,000 | — | — |
| 2006-07-17 | $5.21 | $5.21 | 83,800 | — | — |
| 2006-07-14 | $5.34 | $5.34 | 136,900 | — | — |
| 2006-07-13 | $5.32 | $5.32 | 465,600 | — | — |
| 2006-07-12 | $5.17 | $5.17 | 38,700 | — | — |
| 2006-07-11 | $5.42 | $5.42 | 181,200 | — | — |
| 2006-07-10 | $5.49 | $5.49 | 117,500 | — | — |
| 2006-07-07 | $5.52 | $5.52 | 89,200 | — | — |
| 2006-07-06 | $5.70 | $5.70 | 97,200 | — | — |
| 2006-07-05 | $5.70 | $5.70 | 320,800 | — | — |
| 2006-07-03 | $5.81 | $5.81 | 67,800 | — | — |
| 2006-06-30 | $5.72 | $5.72 | 252,000 | — | — |
| 2006-06-29 | $5.67 | $5.67 | 410,000 | — | — |
| 2006-06-28 | $5.92 | $5.92 | 166,600 | — | — |
| 2006-06-27 | $6.00 | $6.00 | 650,600 | — | — |
| 2006-06-26 | $6.00 | $6.00 | 210,100 | — | — |
| 2006-06-23 | $5.69 | $5.69 | 156,900 | — | — |
| 2006-06-22 | $5.53 | $5.53 | 241,000 | — | — |
| 2006-06-21 | $5.63 | $5.63 | 331,700 | — | — |
| 2006-06-20 | $5.15 | $5.15 | 381,000 | — | — |
| 2006-06-19 | $5.10 | $5.10 | 899,900 | — | — |
| 2006-06-16 | $4.73 | $4.73 | 532,500 | — | — |
| 2006-06-15 | $4.77 | $4.77 | 744,400 | — | — |
| 2006-06-14 | $5.00 | $5.00 | 1,113,400 | — | — |
| 2006-06-13 | $5.01 | $5.01 | 818,100 | — | — |
| 2006-06-12 | $5.59 | $5.59 | 815,400 | — | — |
| 2006-06-09 | $5.35 | $5.35 | 900,200 | — | — |
| 2006-06-08 | $5.15 | $5.15 | 1,899,100 | — | — |
| 2006-06-07 | $5.69 | $5.69 | 1,041,300 | — | — |
| 2006-06-06 | $5.67 | $5.67 | 200,400 | — | — |
| 2006-06-05 | $5.90 | $5.90 | 186,100 | — | — |
| 2006-06-02 | $6.20 | $6.20 | 162,800 | — | — |
| 2006-06-01 | $6.15 | $6.15 | 575,100 | — | — |
| 2006-05-31 | $6.27 | $6.27 | 464,000 | — | — |
| 2006-05-30 | $6.16 | $6.16 | 492,100 | — | — |
| 2006-05-26 | $6.30 | $6.30 | 831,000 | — | — |
| 2006-05-25 | $6.63 | $6.63 | 462,600 | — | — |
| 2006-05-24 | $6.78 | $6.78 | 1,302,000 | — | — |
| 2006-05-23 | $6.62 | $6.62 | 604,600 | — | — |
| 2006-05-22 | $6.83 | $6.83 | 683,500 | — | — |
| 2006-05-19 | $7.48 | $7.48 | 988,500 | — | — |
| 2006-05-18 | $7.46 | $7.46 | 1,151,300 | — | — |
| 2006-05-17 | $8.15 | $8.15 | 577,800 | — | — |
| 2006-05-16 | $8.25 | $8.25 | 135,900 | — | — |
| 2006-05-15 | $8.30 | $8.30 | 145,100 | — | — |
| 2006-05-12 | $8.27 | $8.27 | 596,200 | — | — |
| 2006-05-11 | $8.50 | $8.50 | 467,300 | — | — |
| 2006-05-10 | $8.70 | $8.70 | 765,000 | — | — |
| 2006-05-09 | $8.79 | $8.79 | 510,400 | — | — |
| 2006-05-08 | $8.65 | $8.65 | 277,400 | — | — |
| 2006-05-05 | $8.60 | $8.60 | 622,300 | — | — |
| 2006-05-04 | $8.81 | $8.81 | 474,900 | — | — |
| 2006-05-03 | $8.57 | $8.57 | 751,700 | — | — |
| 2006-05-02 | $8.60 | $8.60 | 497,700 | — | — |
| 2006-05-01 | $8.85 | $8.85 | 175,800 | — | — |
| 2006-04-28 | $8.90 | $8.90 | 459,400 | — | — |
| 2006-04-27 | $8.94 | $8.94 | 2,263,500 | — | — |
| 2006-04-26 | $8.94 | $8.94 | 693,900 | — | — |
| 2006-04-25 | $8.50 | $8.50 | 196,600 | — | — |
| 2006-04-24 | $8.46 | $8.46 | 1,099,200 | — | — |
| 2006-04-21 | $8.35 | $8.35 | 635,600 | — | — |
| 2006-04-20 | $9.05 | $9.05 | 1,024,400 | — | — |
| 2006-04-19 | $9.00 | $9.00 | 333,600 | — | — |
| 2006-04-18 | $8.51 | $8.51 | 598,300 | — | — |
| 2006-04-17 | $8.15 | $8.15 | 178,900 | — | — |
| 2006-04-13 | $8.21 | $8.21 | 303,600 | — | — |
| 2006-04-12 | $8.20 | $8.20 | 861,400 | — | — |
| 2006-04-11 | $8.25 | $8.25 | 1,995,200 | — | — |
| 2006-04-10 | $9.05 | $9.05 | 1,143,100 | — | — |
| 2006-04-07 | $9.18 | $9.18 | 1,963,900 | — | — |
| 2006-04-06 | $9.25 | $9.25 | 2,304,200 | — | — |
| 2006-04-05 | $9.01 | $9.01 | 1,186,100 | — | — |
| 2006-04-04 | $9.15 | $9.15 | 1,529,200 | — | — |
| 2006-04-03 | $9.05 | $9.05 | 6,571,500 | — | — |
| 2006-03-31 | $8.75 | $8.75 | 24,694,300 | — | — |