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
- 1980-03-18 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 | $7.15 | $10.76 | 1,000 | — | — |
| 2006-12-28 | $7.08 | $10.65 | 7,800 | — | — |
| 2006-12-27 | $7.27 | $10.94 | 13,200 | — | — |
| 2006-12-26 | $7.15 | $10.76 | 2,600 | — | — |
| 2006-12-22 | $7.20 | $10.83 | 2,000 | — | — |
| 2006-12-21 | $7.09 | $10.67 | 5,200 | — | — |
| 2006-12-20 | $7.09 | $10.66 | 1,200 | — | — |
| 2006-12-19 | $7.13 | $10.72 | 4,400 | — | — |
| 2006-12-18 | $7.09 | $10.67 | 5,800 | — | — |
| 2006-12-15 | $7.05 | $10.60 | 18,600 | — | — |
| 2006-12-14 | $7.25 | $10.91 | 7,000 | — | — |
| 2006-12-13 | $7.37 | $11.08 | 15,600 | — | — |
| 2006-12-12 | $7.28 | $10.95 | 9,200 | — | — |
| 2006-12-11 | $7.28 | $10.95 | 14,600 | — | — |
| 2006-12-08 | $7.13 | $10.72 | 2,000 | — | — |
| 2006-12-07 | $7.12 | $10.71 | 0 | — | — |
| 2006-12-06 | $7.12 | $10.71 | 8,000 | — | — |
| 2006-12-05 | $7.13 | $10.72 | 800 | — | — |
| 2006-12-04 | $7.08 | $10.65 | 2,400 | — | — |
| 2006-12-01 | $7.07 | $10.63 | 5,000 | — | — |
| 2006-11-30 | $7.06 | $10.62 | 1,800 | — | — |
| 2006-11-29 | $7.10 | $10.68 | 2,800 | — | — |
| 2006-11-28 | $7.13 | $10.72 | 16,400 | — | — |
| 2006-11-27 | $7.13 | $10.72 | 21,000 | — | — |
| 2006-11-24 | $7.10 | $10.68 | 200 | — | — |
| 2006-11-22 | $7.10 | $10.68 | 400 | — | — |
| 2006-11-21 | $7.03 | $10.58 | 2,600 | — | — |
| 2006-11-20 | $7.15 | $10.76 | 16,200 | — | — |
| 2006-11-17 | $7.11 | $10.69 | 14,800 | — | — |
| 2006-11-16 | $7.13 | $10.73 | 25,200 | — | — |
| 2006-11-15 | $7.04 | $10.59 | 10,600 | — | — |
| 2006-11-14 | $7.05 | $10.61 | 14,600 | — | — |
| 2006-11-13 | $7.13 | $10.73 | 7,000 | — | — |
| 2006-11-10 | $7.05 | $10.60 | 12,800 | — | — |
| 2006-11-09 | $7.13 | $10.72 | 2,200 | — | — |
| 2006-11-08 | $7.04 | $10.59 | 2,000 | — | — |
| 2006-11-07 | $7.15 | $10.76 | 11,200 | — | — |
| 2006-11-06 | $7.14 | $10.74 | 400 | — | — |
| 2006-11-03 | $7.08 | $10.65 | 2,600 | — | — |
| 2006-11-02 | $7.16 | $10.77 | 3,800 | — | — |
| 2006-11-01 | $7.12 | $10.71 | 5,000 | — | — |
| 2006-10-31 | $7.10 | $10.68 | 400 | — | — |
| 2006-10-30 | $7.10 | $10.68 | 4,000 | — | — |
| 2006-10-27 | $7.04 | $10.59 | 7,600 | — | — |
| 2006-10-26 | $7.07 | $10.64 | 10,600 | — | — |
| 2006-10-25 | $7.17 | $10.79 | 1,800 | — | — |
| 2006-10-24 | $7.13 | $10.72 | 600 | — | — |
| 2006-10-23 | $7.11 | $10.70 | 5,600 | — | — |
| 2006-10-20 | $7.25 | $10.91 | 600 | — | — |
| 2006-10-19 | $7.22 | $10.86 | 3,800 | — | — |
| 2006-10-18 | $7.27 | $10.93 | 1,200 | — | — |
| 2006-10-17 | $7.27 | $10.94 | 2,600 | — | — |
| 2006-10-16 | $7.39 | $11.12 | 2,800 | — | — |
| 2006-10-13 | $7.19 | $10.82 | 1,000 | — | — |
| 2006-10-12 | $7.10 | $10.68 | 1,000 | — | — |
| 2006-10-11 | $7.19 | $10.81 | 400 | — | — |
| 2006-10-10 | $7.24 | $10.89 | 26,200 | — | — |
| 2006-10-09 | $7.25 | $10.90 | 30,800 | — | — |
| 2006-10-06 | $7.25 | $10.90 | 24,200 | — | — |
| 2006-10-05 | $7.25 | $10.91 | 24,000 | — | — |
| 2006-10-04 | $7.17 | $10.78 | 4,200 | — | — |
| 2006-10-03 | $7.01 | $10.54 | 2,400 | — | — |
| 2006-10-02 | $7.01 | $10.54 | 12,400 | — | — |
| 2006-09-29 | $7.11 | $10.70 | 2,800 | — | — |
| 2006-09-28 | $7.09 | $10.66 | 18,000 | — | — |
| 2006-09-27 | $7.03 | $10.57 | 5,600 | — | — |
| 2006-09-26 | $7.00 | $10.53 | 5,800 | — | — |
| 2006-09-25 | $7.00 | $10.53 | 7,600 | — | — |
| 2006-09-22 | $7.00 | $10.53 | 7,600 | — | — |
| 2006-09-21 | $6.91 | $10.40 | 19,000 | — | — |
| 2006-09-20 | $6.93 | $10.43 | 18,000 | — | — |
| 2006-09-19 | $6.86 | $10.15 | 8,000 | — | — |
| 2006-09-18 | $6.90 | $10.22 | 31,600 | — | — |
| 2006-09-15 | $7.13 | $10.55 | 7,200 | — | — |
| 2006-09-14 | $6.96 | $10.31 | 4,800 | — | — |
| 2006-09-13 | $6.99 | $10.35 | 10,800 | — | — |
| 2006-09-12 | $6.95 | $10.29 | 12,200 | — | — |
| 2006-09-11 | $7.08 | $10.48 | 6,800 | — | — |
| 2006-09-08 | $6.96 | $10.30 | 1,000 | — | — |
| 2006-09-07 | $6.95 | $10.28 | 3,600 | — | — |
| 2006-09-06 | $6.95 | $10.28 | 5,800 | — | — |
| 2006-09-05 | $6.94 | $10.28 | 19,000 | — | — |
| 2006-09-01 | $6.90 | $10.22 | 17,400 | — | — |
| 2006-08-31 | $6.91 | $10.23 | 14,000 | — | — |
| 2006-08-30 | $6.93 | $10.25 | 3,200 | — | — |
| 2006-08-29 | $6.99 | $10.34 | 10,400 | — | — |
| 2006-08-28 | $6.95 | $10.29 | 14,000 | — | — |
| 2006-08-25 | $6.90 | $10.22 | 0 | — | — |
| 2006-08-24 | $6.90 | $10.22 | 11,400 | — | — |
| 2006-08-23 | $6.90 | $10.22 | 2,200 | — | — |
| 2006-08-22 | $7.08 | $10.48 | 9,600 | — | — |
| 2006-08-21 | $6.90 | $10.22 | 9,200 | — | — |
| 2006-08-18 | $6.90 | $10.22 | 16,200 | — | — |
| 2006-08-17 | $7.00 | $10.36 | 22,400 | — | — |
| 2006-08-16 | $6.88 | $10.18 | 11,200 | — | — |
| 2006-08-15 | $6.96 | $10.31 | 13,000 | — | — |
| 2006-08-14 | $6.84 | $10.13 | 20,200 | — | — |
| 2006-08-11 | $6.63 | $9.81 | 74,000 | — | — |
| 2006-08-10 | $6.93 | $10.25 | 27,000 | — | — |
| 2006-08-09 | $6.93 | $10.25 | 7,800 | — | — |
| 2006-08-08 | $6.75 | $9.99 | 7,000 | — | — |
| 2006-08-07 | $6.88 | $10.18 | 2,800 | — | — |
| 2006-08-04 | $6.93 | $10.25 | 2,600 | — | — |
| 2006-08-03 | $6.82 | $10.10 | 18,800 | — | — |
| 2006-08-02 | $6.72 | $9.95 | 1,600 | — | — |
| 2006-08-01 | $6.77 | $10.02 | 12,800 | — | — |
| 2006-07-31 | $6.70 | $9.91 | 3,600 | — | — |
| 2006-07-28 | $6.64 | $9.82 | 12,400 | — | — |
| 2006-07-27 | $6.72 | $9.95 | 32,000 | — | — |
| 2006-07-26 | $6.83 | $10.11 | 1,600 | — | — |
| 2006-07-25 | $6.85 | $10.14 | 1,600 | — | — |
| 2006-07-24 | $6.95 | $10.29 | 3,000 | — | — |
| 2006-07-21 | $6.81 | $10.08 | 1,000 | — | — |
| 2006-07-20 | $6.94 | $10.28 | 1,200 | — | — |
| 2006-07-19 | $6.78 | $10.03 | 4,800 | — | — |
| 2006-07-18 | $6.70 | $9.92 | 7,000 | — | — |
| 2006-07-17 | $6.75 | $9.99 | 7,600 | — | — |
| 2006-07-14 | $6.85 | $10.14 | 2,800 | — | — |
| 2006-07-13 | $6.90 | $10.22 | 11,600 | — | — |
| 2006-07-12 | $6.95 | $10.29 | 12,400 | — | — |
| 2006-07-11 | $7.05 | $10.44 | 9,400 | — | — |
| 2006-07-10 | $6.95 | $10.29 | 1,800 | — | — |
| 2006-07-07 | $7.00 | $10.36 | 3,400 | — | — |
| 2006-07-06 | $7.01 | $10.37 | 2,000 | — | — |
| 2006-07-05 | $7.00 | $10.36 | 1,200 | — | — |
| 2006-07-03 | $7.00 | $10.36 | 6,200 | — | — |
| 2006-06-30 | $7.01 | $10.37 | 12,600 | — | — |
| 2006-06-29 | $6.94 | $10.28 | 13,000 | — | — |
| 2006-06-28 | $6.94 | $10.28 | 600 | — | — |
| 2006-06-27 | $6.94 | $10.28 | 9,600 | — | — |
| 2006-06-26 | $6.94 | $10.28 | 8,000 | — | — |
| 2006-06-23 | $6.94 | $10.28 | 4,000 | — | — |
| 2006-06-22 | $6.94 | $10.28 | 2,200 | — | — |
| 2006-06-21 | $6.93 | $10.26 | 15,400 | — | — |
| 2006-06-20 | $6.98 | $10.33 | 10,600 | — | — |
| 2006-06-19 | $6.94 | $10.28 | 6,200 | — | — |
| 2006-06-16 | $6.94 | $10.28 | 13,200 | — | — |
| 2006-06-15 | $6.94 | $10.28 | 9,000 | — | — |
| 2006-06-14 | $6.75 | $9.99 | 12,400 | — | — |
| 2006-06-13 | $6.73 | $9.96 | 11,600 | — | — |
| 2006-06-12 | $6.68 | $9.88 | 21,800 | — | — |
| 2006-06-09 | $6.82 | $10.10 | 1,400 | — | — |
| 2006-06-08 | $6.95 | $10.29 | 5,000 | — | — |
| 2006-06-07 | $6.87 | $10.17 | 12,800 | — | — |
| 2006-06-06 | $6.89 | $10.19 | 23,200 | — | — |
| 2006-06-05 | $6.82 | $10.09 | 5,600 | — | — |
| 2006-06-02 | $6.84 | $10.12 | 1,000 | — | — |
| 2006-06-01 | $6.89 | $10.19 | 7,600 | — | — |
| 2006-05-31 | $6.88 | $10.18 | 7,800 | — | — |
| 2006-05-30 | $6.88 | $10.18 | 0 | — | — |
| 2006-05-26 | $6.88 | $10.18 | 2,200 | — | — |
| 2006-05-25 | $6.89 | $10.19 | 5,000 | — | — |
| 2006-05-24 | $6.77 | $10.02 | 4,400 | — | — |
| 2006-05-23 | $6.78 | $10.04 | 8,800 | — | — |
| 2006-05-22 | $6.88 | $10.18 | 9,600 | — | — |
| 2006-05-19 | $6.98 | $10.33 | 3,800 | — | — |
| 2006-05-18 | $6.95 | $10.29 | 1,400 | — | — |
| 2006-05-17 | $6.92 | $10.25 | 13,200 | — | — |
| 2006-05-16 | $6.84 | $10.13 | 11,200 | — | — |
| 2006-05-15 | $6.88 | $10.19 | 5,800 | — | — |
| 2006-05-12 | $6.93 | $10.26 | 3,600 | — | — |
| 2006-05-11 | $6.94 | $10.27 | 20,600 | — | — |
| 2006-05-10 | $6.88 | $10.19 | 25,200 | — | — |
| 2006-05-09 | $7.00 | $10.36 | 608,200 | — | — |
| 2006-05-08 | $7.10 | $10.51 | 24,000 | — | — |
| 2006-05-05 | $7.19 | $10.65 | 11,400 | — | — |
| 2006-05-04 | $6.97 | $10.31 | 7,000 | — | — |
| 2006-05-03 | $6.98 | $10.33 | 3,200 | — | — |
| 2006-05-02 | $6.95 | $10.29 | 7,800 | — | — |
| 2006-05-01 | $6.94 | $10.28 | 26,200 | — | — |
| 2006-04-28 | $6.88 | $10.18 | 2,200 | — | — |
| 2006-04-27 | $6.88 | $10.19 | 3,800 | — | — |
| 2006-04-26 | $6.93 | $10.25 | 7,000 | — | — |
| 2006-04-25 | $6.88 | $10.19 | 14,400 | — | — |
| 2006-04-24 | $6.98 | $10.33 | 3,600 | — | — |
| 2006-04-21 | $6.98 | $10.33 | 4,400 | — | — |
| 2006-04-20 | $6.86 | $10.16 | 800 | — | — |
| 2006-04-19 | $7.02 | $10.39 | 6,000 | — | — |
| 2006-04-18 | $7.00 | $10.36 | 7,600 | — | — |
| 2006-04-17 | $7.02 | $10.39 | 8,200 | — | — |
| 2006-04-13 | $7.05 | $10.44 | 3,000 | — | — |
| 2006-04-12 | $7.05 | $10.44 | 12,000 | — | — |
| 2006-04-11 | $7.08 | $10.48 | 30,800 | — | — |
| 2006-04-10 | $7.10 | $10.51 | 15,600 | — | — |
| 2006-04-07 | $7.14 | $10.57 | 11,600 | — | — |
| 2006-04-06 | $7.12 | $10.53 | 10,400 | — | — |
| 2006-04-05 | $7.03 | $10.40 | 10,400 | — | — |
| 2006-04-04 | $7.00 | $10.36 | 1,400 | — | — |
| 2006-04-03 | $6.99 | $10.35 | 11,600 | — | — |
| 2006-03-31 | $7.04 | $10.42 | 6,800 | — | — |
| 2006-03-30 | $6.94 | $10.28 | 2,800 | — | — |
| 2006-03-29 | $6.86 | $10.15 | 600 | — | — |
| 2006-03-28 | $6.97 | $10.31 | 3,600 | — | — |
| 2006-03-27 | $6.99 | $10.35 | 15,800 | — | — |
| 2006-03-24 | $6.90 | $10.22 | 3,400 | — | — |
| 2006-03-23 | $6.85 | $10.14 | 8,200 | — | — |
| 2006-03-22 | $6.95 | $10.29 | 6,800 | — | — |
| 2006-03-21 | $6.99 | $10.20 | 4,400 | — | — |
| 2006-03-20 | $6.99 | $10.20 | 19,800 | — | — |
| 2006-03-17 | $7.00 | $10.22 | 4,800 | — | — |
| 2006-03-16 | $6.80 | $9.92 | 18,200 | — | — |
| 2006-03-15 | $7.00 | $10.22 | 19,800 | — | — |
| 2006-03-14 | $6.89 | $10.06 | 9,200 | — | — |
| 2006-03-13 | $6.89 | $10.05 | 14,400 | — | — |
| 2006-03-10 | $6.87 | $10.03 | 4,600 | — | — |
| 2006-03-09 | $6.90 | $10.06 | 1,000 | — | — |
| 2006-03-08 | $6.86 | $10.00 | 800 | — | — |
| 2006-03-07 | $6.90 | $10.07 | 4,600 | — | — |
| 2006-03-06 | $6.90 | $10.07 | 800 | — | — |
| 2006-03-03 | $6.98 | $10.18 | 6,200 | — | — |
| 2006-03-02 | $6.97 | $10.17 | 4,800 | — | — |
| 2006-03-01 | $6.88 | $10.04 | 5,000 | — | — |
| 2006-02-28 | $6.97 | $10.17 | 4,200 | — | — |
| 2006-02-27 | $6.80 | $9.92 | 3,400 | — | — |
| 2006-02-24 | $6.93 | $10.11 | 44,600 | — | — |
| 2006-02-23 | $6.88 | $10.04 | 27,600 | — | — |
| 2006-02-22 | $6.75 | $9.85 | 9,800 | — | — |
| 2006-02-21 | $6.83 | $9.96 | 21,000 | — | — |
| 2006-02-17 | $6.88 | $10.04 | 17,600 | — | — |
| 2006-02-16 | $6.90 | $10.06 | 53,200 | — | — |
| 2006-02-15 | $6.90 | $10.07 | 47,200 | — | — |
| 2006-02-14 | $7.09 | $10.34 | 11,800 | — | — |
| 2006-02-13 | $7.19 | $10.49 | 52,800 | — | — |
| 2006-02-10 | $6.95 | $10.14 | 24,600 | — | — |
| 2006-02-09 | $6.91 | $10.08 | 800 | — | — |
| 2006-02-08 | $7.00 | $10.21 | 9,600 | — | — |
| 2006-02-07 | $6.83 | $9.96 | 8,600 | — | — |
| 2006-02-06 | $6.94 | $10.13 | 2,200 | — | — |
| 2006-02-03 | $6.82 | $9.95 | 0 | — | — |
| 2006-02-02 | $6.82 | $9.95 | 11,400 | — | — |
| 2006-02-01 | $6.87 | $10.03 | 29,600 | — | — |
| 2006-01-31 | $6.96 | $10.16 | 8,200 | — | — |
| 2006-01-30 | $6.87 | $10.03 | 6,800 | — | — |
| 2006-01-27 | $6.87 | $10.03 | 8,000 | — | — |
| 2006-01-26 | $7.00 | $10.22 | 6,400 | — | — |
| 2006-01-25 | $7.00 | $10.22 | 3,600 | — | — |
| 2006-01-24 | $7.00 | $10.22 | 13,600 | — | — |
| 2006-01-23 | $6.92 | $10.09 | 13,400 | — | — |
| 2006-01-20 | $6.95 | $10.14 | 66,400 | — | — |
| 2006-01-19 | $7.00 | $10.22 | 46,800 | — | — |
| 2006-01-18 | $6.85 | $10.00 | 45,800 | — | — |
| 2006-01-17 | $6.88 | $10.03 | 7,800 | — | — |
| 2006-01-13 | $6.79 | $9.90 | 4,800 | — | — |
| 2006-01-12 | $6.85 | $10.00 | 29,800 | — | — |
| 2006-01-11 | $6.85 | $10.00 | 54,000 | — | — |
| 2006-01-10 | $6.75 | $9.85 | 34,000 | — | — |
| 2006-01-09 | $6.75 | $9.85 | 30,200 | — | — |
| 2006-01-06 | $6.83 | $9.96 | 24,000 | — | — |
| 2006-01-05 | $6.88 | $10.03 | 22,600 | — | — |
| 2006-01-04 | $6.86 | $10.01 | 4,400 | — | — |
| 2006-01-03 | $6.95 | $10.14 | 27,200 | — | — |