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
- 1995-05-23 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 | $7.27 | $7.27 | 1,105,100 | — | — |
| 2006-12-28 | $7.14 | $7.14 | 1,143,800 | — | — |
| 2006-12-27 | $7.30 | $7.30 | 513,300 | — | — |
| 2006-12-26 | $7.18 | $7.18 | 709,200 | — | — |
| 2006-12-22 | $7.19 | $7.19 | 962,400 | — | — |
| 2006-12-21 | $7.51 | $7.51 | 1,209,900 | — | — |
| 2006-12-20 | $7.16 | $7.16 | 1,113,400 | — | — |
| 2006-12-19 | $7.32 | $7.32 | 887,800 | — | — |
| 2006-12-18 | $7.45 | $7.45 | 654,600 | — | — |
| 2006-12-15 | $7.60 | $7.60 | 1,267,800 | — | — |
| 2006-12-14 | $7.43 | $7.43 | 1,009,200 | — | — |
| 2006-12-13 | $7.57 | $7.57 | 486,000 | — | — |
| 2006-12-12 | $7.58 | $7.58 | 595,600 | — | — |
| 2006-12-11 | $7.68 | $7.68 | 593,100 | — | — |
| 2006-12-08 | $7.61 | $7.61 | 889,500 | — | — |
| 2006-12-07 | $7.71 | $7.71 | 617,000 | — | — |
| 2006-12-06 | $7.73 | $7.73 | 629,100 | — | — |
| 2006-12-05 | $7.78 | $7.78 | 995,300 | — | — |
| 2006-12-04 | $7.76 | $7.76 | 1,327,600 | — | — |
| 2006-12-01 | $7.70 | $7.70 | 1,269,400 | — | — |
| 2006-11-30 | $7.93 | $7.93 | 1,117,300 | — | — |
| 2006-11-29 | $8.11 | $8.11 | 1,203,300 | — | — |
| 2006-11-28 | $7.79 | $7.79 | 1,003,300 | — | — |
| 2006-11-27 | $7.85 | $7.85 | 1,333,800 | — | — |
| 2006-11-24 | $8.35 | $8.35 | 289,600 | — | — |
| 2006-11-22 | $8.17 | $8.17 | 459,400 | — | — |
| 2006-11-21 | $8.23 | $8.23 | 929,500 | — | — |
| 2006-11-20 | $8.12 | $8.12 | 830,100 | — | — |
| 2006-11-17 | $8.35 | $8.35 | 717,900 | — | — |
| 2006-11-16 | $8.35 | $8.35 | 874,100 | — | — |
| 2006-11-15 | $8.40 | $8.40 | 1,183,200 | — | — |
| 2006-11-14 | $8.56 | $8.56 | 830,000 | — | — |
| 2006-11-13 | $8.34 | $8.34 | 646,500 | — | — |
| 2006-11-10 | $8.20 | $8.20 | 590,500 | — | — |
| 2006-11-09 | $8.19 | $8.19 | 910,600 | — | — |
| 2006-11-08 | $8.25 | $8.25 | 1,408,000 | — | — |
| 2006-11-07 | $8.32 | $8.32 | 1,705,300 | — | — |
| 2006-11-06 | $8.38 | $8.38 | 1,305,900 | — | — |
| 2006-11-03 | $8.30 | $8.30 | 1,685,900 | — | — |
| 2006-11-02 | $7.78 | $7.78 | 786,200 | — | — |
| 2006-11-01 | $7.96 | $7.96 | 925,500 | — | — |
| 2006-10-31 | $8.11 | $8.11 | 946,300 | — | — |
| 2006-10-30 | $8.20 | $8.20 | 1,576,700 | — | — |
| 2006-10-27 | $8.13 | $8.13 | 2,182,300 | — | — |
| 2006-10-26 | $8.53 | $8.53 | 6,858,200 | — | — |
| 2006-10-25 | $7.06 | $7.06 | 1,078,100 | — | — |
| 2006-10-24 | $7.12 | $7.12 | 888,500 | — | — |
| 2006-10-23 | $7.29 | $7.29 | 1,510,300 | — | — |
| 2006-10-20 | $7.66 | $7.66 | 906,300 | — | — |
| 2006-10-19 | $7.64 | $7.64 | 586,600 | — | — |
| 2006-10-18 | $7.61 | $7.61 | 1,233,400 | — | — |
| 2006-10-17 | $7.61 | $7.61 | 1,099,600 | — | — |
| 2006-10-16 | $7.51 | $7.51 | 772,100 | — | — |
| 2006-10-13 | $7.42 | $7.42 | 837,100 | — | — |
| 2006-10-12 | $7.13 | $7.13 | 974,400 | — | — |
| 2006-10-11 | $7.12 | $7.12 | 805,500 | — | — |
| 2006-10-10 | $7.30 | $7.30 | 758,100 | — | — |
| 2006-10-09 | $7.25 | $7.25 | 772,500 | — | — |
| 2006-10-06 | $7.37 | $7.37 | 474,800 | — | — |
| 2006-10-05 | $7.50 | $7.50 | 651,600 | — | — |
| 2006-10-04 | $7.39 | $7.39 | 982,600 | — | — |
| 2006-10-03 | $7.20 | $7.20 | 1,407,300 | — | — |
| 2006-10-02 | $7.36 | $7.36 | 1,048,200 | — | — |
| 2006-09-29 | $7.36 | $7.36 | 1,075,300 | — | — |
| 2006-09-28 | $7.40 | $7.40 | 886,200 | — | — |
| 2006-09-27 | $7.51 | $7.51 | 908,400 | — | — |
| 2006-09-26 | $7.62 | $7.62 | 1,360,600 | — | — |
| 2006-09-25 | $7.62 | $7.62 | 1,463,200 | — | — |
| 2006-09-22 | $7.21 | $7.21 | 732,900 | — | — |
| 2006-09-21 | $7.29 | $7.29 | 1,344,300 | — | — |
| 2006-09-20 | $7.15 | $7.15 | 1,592,500 | — | — |
| 2006-09-19 | $7.16 | $7.16 | 957,900 | — | — |
| 2006-09-18 | $7.03 | $7.03 | 1,873,100 | — | — |
| 2006-09-15 | $7.29 | $7.29 | 2,890,000 | — | — |
| 2006-09-14 | $7.09 | $7.09 | 1,288,700 | — | — |
| 2006-09-13 | $6.88 | $6.88 | 931,900 | — | — |
| 2006-09-12 | $7.00 | $7.00 | 1,449,800 | — | — |
| 2006-09-11 | $6.84 | $6.84 | 907,200 | — | — |
| 2006-09-08 | $6.71 | $6.71 | 702,600 | — | — |
| 2006-09-07 | $6.74 | $6.74 | 1,661,500 | — | — |
| 2006-09-06 | $6.35 | $6.35 | 1,321,400 | — | — |
| 2006-09-05 | $6.71 | $6.71 | 1,778,000 | — | — |
| 2006-09-01 | $6.41 | $6.41 | 1,188,700 | — | — |
| 2006-08-31 | $6.21 | $6.21 | 2,513,600 | — | — |
| 2006-08-30 | $5.81 | $5.81 | 971,400 | — | — |
| 2006-08-29 | $5.85 | $5.85 | 689,000 | — | — |
| 2006-08-28 | $5.82 | $5.82 | 635,600 | — | — |
| 2006-08-25 | $5.82 | $5.82 | 800,900 | — | — |
| 2006-08-24 | $5.67 | $5.67 | 569,300 | — | — |
| 2006-08-23 | $5.56 | $5.56 | 436,200 | — | — |
| 2006-08-22 | $5.65 | $5.65 | 489,100 | — | — |
| 2006-08-21 | $5.61 | $5.61 | 573,200 | — | — |
| 2006-08-18 | $5.66 | $5.66 | 685,300 | — | — |
| 2006-08-17 | $5.54 | $5.54 | 585,600 | — | — |
| 2006-08-16 | $5.58 | $5.58 | 648,800 | — | — |
| 2006-08-15 | $5.41 | $5.41 | 527,800 | — | — |
| 2006-08-14 | $5.22 | $5.22 | 416,500 | — | — |
| 2006-08-11 | $5.09 | $5.09 | 406,400 | — | — |
| 2006-08-10 | $5.17 | $5.17 | 417,000 | — | — |
| 2006-08-09 | $5.07 | $5.07 | 688,400 | — | — |
| 2006-08-08 | $5.02 | $5.02 | 514,300 | — | — |
| 2006-08-07 | $5.05 | $5.05 | 700,100 | — | — |
| 2006-08-04 | $5.18 | $5.18 | 604,500 | — | — |
| 2006-08-03 | $5.26 | $5.26 | 609,500 | — | — |
| 2006-08-02 | $5.15 | $5.15 | 716,100 | — | — |
| 2006-08-01 | $4.96 | $4.96 | 777,500 | — | — |
| 2006-07-31 | $5.05 | $5.05 | 1,739,100 | — | — |
| 2006-07-28 | $5.02 | $5.02 | 3,107,300 | — | — |
| 2006-07-27 | $4.96 | $4.96 | 3,957,700 | — | — |
| 2006-07-26 | $4.25 | $4.25 | 947,100 | — | — |
| 2006-07-25 | $4.29 | $4.29 | 662,800 | — | — |
| 2006-07-24 | $4.02 | $4.02 | 627,600 | — | — |
| 2006-07-21 | $3.99 | $3.99 | 606,300 | — | — |
| 2006-07-20 | $4.00 | $4.00 | 355,300 | — | — |
| 2006-07-19 | $4.18 | $4.18 | 585,400 | — | — |
| 2006-07-18 | $4.02 | $4.02 | 748,700 | — | — |
| 2006-07-17 | $4.02 | $4.02 | 295,900 | — | — |
| 2006-07-14 | $4.05 | $4.05 | 528,700 | — | — |
| 2006-07-13 | $4.13 | $4.13 | 633,800 | — | — |
| 2006-07-12 | $4.35 | $4.35 | 725,500 | — | — |
| 2006-07-11 | $4.45 | $4.45 | 1,229,100 | — | — |
| 2006-07-10 | $4.08 | $4.08 | 812,400 | — | — |
| 2006-07-07 | $4.30 | $4.30 | 394,200 | — | — |
| 2006-07-06 | $4.45 | $4.45 | 495,100 | — | — |
| 2006-07-05 | $4.56 | $4.56 | 724,300 | — | — |
| 2006-07-03 | $4.59 | $4.59 | 210,900 | — | — |
| 2006-06-30 | $4.48 | $4.48 | 946,700 | — | — |
| 2006-06-29 | $4.47 | $4.47 | 1,017,500 | — | — |
| 2006-06-28 | $4.13 | $4.13 | 615,900 | — | — |
| 2006-06-27 | $3.97 | $3.97 | 738,100 | — | — |
| 2006-06-26 | $4.11 | $4.11 | 447,700 | — | — |
| 2006-06-23 | $4.17 | $4.17 | 461,400 | — | — |
| 2006-06-22 | $4.16 | $4.16 | 365,700 | — | — |
| 2006-06-21 | $4.15 | $4.15 | 560,700 | — | — |
| 2006-06-20 | $3.98 | $3.98 | 544,600 | — | — |
| 2006-06-19 | $3.99 | $3.99 | 662,600 | — | — |
| 2006-06-16 | $4.07 | $4.07 | 1,633,400 | — | — |
| 2006-06-15 | $4.21 | $4.21 | 776,300 | — | — |
| 2006-06-14 | $3.97 | $3.97 | 770,300 | — | — |
| 2006-06-13 | $3.89 | $3.89 | 1,296,900 | — | — |
| 2006-06-12 | $4.01 | $4.01 | 737,200 | — | — |
| 2006-06-09 | $4.22 | $4.22 | 1,008,000 | — | — |
| 2006-06-08 | $4.31 | $4.31 | 2,025,700 | — | — |
| 2006-06-07 | $4.50 | $4.50 | 784,700 | — | — |
| 2006-06-06 | $4.53 | $4.53 | 967,700 | — | — |
| 2006-06-05 | $4.54 | $4.54 | 953,900 | — | — |
| 2006-06-02 | $4.61 | $4.61 | 721,500 | — | — |
| 2006-06-01 | $4.69 | $4.69 | 844,000 | — | — |
| 2006-05-31 | $4.50 | $4.50 | 989,200 | — | — |
| 2006-05-30 | $4.37 | $4.37 | 636,700 | — | — |
| 2006-05-26 | $4.49 | $4.49 | 514,900 | — | — |
| 2006-05-25 | $4.54 | $4.54 | 707,500 | — | — |
| 2006-05-24 | $4.53 | $4.53 | 1,112,100 | — | — |
| 2006-05-23 | $4.50 | $4.50 | 1,174,400 | — | — |
| 2006-05-22 | $4.45 | $4.45 | 1,020,100 | — | — |
| 2006-05-19 | $4.55 | $4.55 | 1,054,400 | — | — |
| 2006-05-18 | $4.53 | $4.53 | 903,900 | — | — |
| 2006-05-17 | $4.69 | $4.69 | 1,136,400 | — | — |
| 2006-05-16 | $4.93 | $4.93 | 972,800 | — | — |
| 2006-05-15 | $4.89 | $4.89 | 763,200 | — | — |
| 2006-05-12 | $4.98 | $4.98 | 1,173,200 | — | — |
| 2006-05-11 | $5.14 | $5.14 | 1,381,500 | — | — |
| 2006-05-10 | $5.46 | $5.46 | 854,200 | — | — |
| 2006-05-09 | $5.63 | $5.63 | 1,027,600 | — | — |
| 2006-05-08 | $5.66 | $5.66 | 1,598,900 | — | — |
| 2006-05-05 | $5.58 | $5.58 | 1,771,400 | — | — |
| 2006-05-04 | $5.46 | $5.46 | 1,550,600 | — | — |
| 2006-05-03 | $5.14 | $5.14 | 1,869,000 | — | — |
| 2006-05-02 | $5.38 | $5.38 | 1,013,000 | — | — |
| 2006-05-01 | $5.36 | $5.36 | 1,982,600 | — | — |
| 2006-04-28 | $5.35 | $5.35 | 5,939,400 | — | — |
| 2006-04-27 | $6.15 | $6.15 | 1,968,500 | — | — |
| 2006-04-26 | $6.11 | $6.11 | 1,348,700 | — | — |
| 2006-04-25 | $6.14 | $6.14 | 994,800 | — | — |
| 2006-04-24 | $6.07 | $6.07 | 765,200 | — | — |
| 2006-04-21 | $6.16 | $6.16 | 1,374,300 | — | — |
| 2006-04-20 | $6.33 | $6.33 | 1,281,700 | — | — |
| 2006-04-19 | $6.59 | $6.59 | 1,145,900 | — | — |
| 2006-04-18 | $6.40 | $6.40 | 836,500 | — | — |
| 2006-04-17 | $6.13 | $6.13 | 1,088,800 | — | — |
| 2006-04-13 | $6.35 | $6.35 | 942,400 | — | — |
| 2006-04-12 | $6.26 | $6.26 | 939,400 | — | — |
| 2006-04-11 | $6.24 | $6.24 | 1,225,900 | — | — |
| 2006-04-10 | $6.45 | $6.45 | 1,328,400 | — | — |
| 2006-04-07 | $6.71 | $6.71 | 1,804,600 | — | — |
| 2006-04-06 | $6.52 | $6.52 | 959,100 | — | — |
| 2006-04-05 | $6.41 | $6.41 | 827,600 | — | — |
| 2006-04-04 | $6.41 | $6.41 | 1,623,800 | — | — |
| 2006-04-03 | $6.57 | $6.57 | 2,027,000 | — | — |
| 2006-03-31 | $6.37 | $6.37 | 1,425,900 | — | — |
| 2006-03-30 | $6.39 | $6.39 | 1,849,500 | — | — |
| 2006-03-29 | $6.51 | $6.51 | 2,127,700 | — | — |
| 2006-03-28 | $6.55 | $6.55 | 1,873,800 | — | — |
| 2006-03-27 | $6.83 | $6.83 | 2,475,200 | — | — |
| 2006-03-24 | $6.59 | $6.59 | 3,776,300 | — | — |
| 2006-03-23 | $6.33 | $6.33 | 4,885,300 | — | — |
| 2006-03-22 | $5.99 | $5.99 | 995,700 | — | — |
| 2006-03-21 | $5.66 | $5.66 | 940,800 | — | — |
| 2006-03-20 | $5.73 | $5.73 | 609,500 | — | — |
| 2006-03-17 | $5.81 | $5.81 | 1,567,900 | — | — |
| 2006-03-16 | $5.62 | $5.62 | 2,091,400 | — | — |
| 2006-03-15 | $5.46 | $5.46 | 795,700 | — | — |
| 2006-03-14 | $5.43 | $5.43 | 627,200 | — | — |
| 2006-03-13 | $5.49 | $5.49 | 684,900 | — | — |
| 2006-03-10 | $5.50 | $5.50 | 552,900 | — | — |
| 2006-03-09 | $5.39 | $5.39 | 622,300 | — | — |
| 2006-03-08 | $5.53 | $5.53 | 776,500 | — | — |
| 2006-03-07 | $5.50 | $5.50 | 998,500 | — | — |
| 2006-03-06 | $5.60 | $5.60 | 1,240,300 | — | — |
| 2006-03-03 | $5.67 | $5.67 | 815,700 | — | — |
| 2006-03-02 | $5.73 | $5.73 | 651,200 | — | — |
| 2006-03-01 | $5.82 | $5.82 | 653,000 | — | — |
| 2006-02-28 | $5.77 | $5.77 | 969,300 | — | — |
| 2006-02-27 | $5.85 | $5.85 | 734,000 | — | — |
| 2006-02-24 | $5.87 | $5.87 | 717,000 | — | — |
| 2006-02-23 | $5.91 | $5.91 | 737,900 | — | — |
| 2006-02-22 | $5.87 | $5.87 | 877,700 | — | — |
| 2006-02-21 | $5.64 | $5.64 | 515,800 | — | — |
| 2006-02-17 | $5.79 | $5.79 | 603,300 | — | — |
| 2006-02-16 | $5.80 | $5.80 | 514,600 | — | — |
| 2006-02-15 | $5.73 | $5.73 | 716,900 | — | — |
| 2006-02-14 | $5.70 | $5.70 | 902,300 | — | — |
| 2006-02-13 | $5.74 | $5.74 | 2,398,100 | — | — |
| 2006-02-10 | $6.04 | $6.04 | 1,541,400 | — | — |
| 2006-02-09 | $6.22 | $6.22 | 2,409,900 | — | — |
| 2006-02-08 | $5.94 | $5.94 | 798,900 | — | — |
| 2006-02-07 | $5.98 | $5.98 | 1,264,600 | — | — |
| 2006-02-06 | $6.02 | $6.02 | 1,528,700 | — | — |
| 2006-02-03 | $5.85 | $5.85 | 904,300 | — | — |
| 2006-02-02 | $6.00 | $6.00 | 2,743,600 | — | — |
| 2006-02-01 | $5.60 | $5.60 | 1,113,500 | — | — |
| 2006-01-31 | $5.50 | $5.50 | 1,124,800 | — | — |
| 2006-01-30 | $5.54 | $5.54 | 1,063,300 | — | — |
| 2006-01-27 | $5.48 | $5.48 | 1,734,800 | — | — |
| 2006-01-26 | $5.48 | $5.48 | 1,640,900 | — | — |
| 2006-01-25 | $5.31 | $5.31 | 1,262,100 | — | — |
| 2006-01-24 | $5.21 | $5.21 | 1,675,900 | — | — |
| 2006-01-23 | $5.04 | $5.04 | 1,920,300 | — | — |
| 2006-01-20 | $4.81 | $4.81 | 3,602,100 | — | — |
| 2006-01-19 | $5.45 | $5.45 | 1,839,900 | — | — |
| 2006-01-18 | $5.27 | $5.27 | 624,400 | — | — |
| 2006-01-17 | $5.34 | $5.34 | 1,072,800 | — | — |
| 2006-01-13 | $5.27 | $5.27 | 747,300 | — | — |
| 2006-01-12 | $5.18 | $5.18 | 492,800 | — | — |
| 2006-01-11 | $5.27 | $5.27 | 510,700 | — | — |
| 2006-01-10 | $5.30 | $5.30 | 938,500 | — | — |
| 2006-01-09 | $5.35 | $5.35 | 700,500 | — | — |
| 2006-01-06 | $5.35 | $5.35 | 811,500 | — | — |
| 2006-01-05 | $5.22 | $5.22 | 878,200 | — | — |
| 2006-01-04 | $5.15 | $5.15 | 1,437,100 | — | — |
| 2006-01-03 | $5.00 | $5.00 | 1,122,900 | — | — |