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
- 1987-05-05 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 | $5.95 | $5.95 | 11,500 | — | — |
| 2006-12-28 | $5.85 | $5.85 | 2,200 | — | — |
| 2006-12-27 | $5.90 | $5.90 | 7,300 | — | — |
| 2006-12-26 | $6.00 | $6.00 | 2,800 | — | — |
| 2006-12-22 | $6.00 | $6.00 | 2,100 | — | — |
| 2006-12-21 | $6.00 | $6.00 | 1,200 | — | — |
| 2006-12-20 | $5.80 | $5.80 | 0 | — | — |
| 2006-12-19 | $5.80 | $5.80 | 700 | — | — |
| 2006-12-18 | $5.80 | $5.80 | 0 | — | — |
| 2006-12-15 | $5.80 | $5.80 | 700 | — | — |
| 2006-12-14 | $5.69 | $5.69 | 1,500 | — | — |
| 2006-12-13 | $5.91 | $5.91 | 3,600 | — | — |
| 2006-12-12 | $5.73 | $5.73 | 3,300 | — | — |
| 2006-12-11 | $5.60 | $5.60 | 2,200 | — | — |
| 2006-12-08 | $5.66 | $5.66 | 1,200 | — | — |
| 2006-12-07 | $5.65 | $5.65 | 2,500 | — | — |
| 2006-12-06 | $5.54 | $5.54 | 700 | — | — |
| 2006-12-05 | $5.89 | $5.89 | 28,100 | — | — |
| 2006-12-04 | $5.10 | $5.10 | 24,400 | — | — |
| 2006-12-01 | $5.47 | $5.47 | 4,400 | — | — |
| 2006-11-30 | $5.43 | $5.43 | 1,100 | — | — |
| 2006-11-29 | $5.34 | $5.34 | 600 | — | — |
| 2006-11-28 | $5.42 | $5.42 | 1,100 | — | — |
| 2006-11-27 | $5.27 | $5.27 | 300 | — | — |
| 2006-11-24 | $5.36 | $5.36 | 0 | — | — |
| 2006-11-22 | $5.36 | $5.36 | 0 | — | — |
| 2006-11-21 | $5.36 | $5.36 | 300 | — | — |
| 2006-11-20 | $5.32 | $5.32 | 4,100 | — | — |
| 2006-11-17 | $5.35 | $5.35 | 5,500 | — | — |
| 2006-11-16 | $5.66 | $5.66 | 2,700 | — | — |
| 2006-11-15 | $5.38 | $5.38 | 1,200 | — | — |
| 2006-11-14 | $5.59 | $5.59 | 3,200 | — | — |
| 2006-11-13 | $5.43 | $5.43 | 1,300 | — | — |
| 2006-11-10 | $5.75 | $5.75 | 200 | — | — |
| 2006-11-09 | $5.76 | $5.76 | 500 | — | — |
| 2006-11-08 | $6.04 | $6.04 | 0 | — | — |
| 2006-11-07 | $6.04 | $6.04 | 9,700 | — | — |
| 2006-11-06 | $5.97 | $5.97 | 15,400 | — | — |
| 2006-11-03 | $5.25 | $5.25 | 2,400 | — | — |
| 2006-11-02 | $5.20 | $5.20 | 2,500 | — | — |
| 2006-11-01 | $5.15 | $5.15 | 1,500 | — | — |
| 2006-10-31 | $5.06 | $5.06 | 100 | — | — |
| 2006-10-30 | $5.19 | $5.19 | 400 | — | — |
| 2006-10-27 | $5.20 | $5.20 | 2,400 | — | — |
| 2006-10-26 | $5.44 | $5.44 | 3,400 | — | — |
| 2006-10-25 | $5.32 | $5.32 | 15,100 | — | — |
| 2006-10-24 | $5.21 | $5.21 | 4,400 | — | — |
| 2006-10-23 | $5.10 | $5.10 | 600 | — | — |
| 2006-10-20 | $5.15 | $5.15 | 2,400 | — | — |
| 2006-10-19 | $5.10 | $5.10 | 12,800 | — | — |
| 2006-10-18 | $5.00 | $5.00 | 2,300 | — | — |
| 2006-10-17 | $5.13 | $5.13 | 300 | — | — |
| 2006-10-16 | $4.99 | $4.99 | 1,300 | — | — |
| 2006-10-13 | $5.00 | $5.00 | 9,300 | — | — |
| 2006-10-12 | $4.99 | $4.99 | 2,800 | — | — |
| 2006-10-11 | $5.00 | $5.00 | 1,700 | — | — |
| 2006-10-10 | $5.00 | $5.00 | 0 | — | — |
| 2006-10-09 | $5.00 | $5.00 | 200 | — | — |
| 2006-10-06 | $5.10 | $5.10 | 2,900 | — | — |
| 2006-10-05 | $4.82 | $4.82 | 500 | — | — |
| 2006-10-04 | $4.99 | $4.99 | 600 | — | — |
| 2006-10-03 | $4.98 | $4.98 | 400 | — | — |
| 2006-10-02 | $4.93 | $4.93 | 0 | — | — |
| 2006-09-29 | $4.93 | $4.93 | 900 | — | — |
| 2006-09-28 | $4.89 | $4.89 | 5,200 | — | — |
| 2006-09-27 | $4.95 | $4.95 | 3,500 | — | — |
| 2006-09-26 | $4.57 | $4.57 | 11,600 | — | — |
| 2006-09-25 | $4.99 | $4.99 | 800 | — | — |
| 2006-09-22 | $4.80 | $4.80 | 1,000 | — | — |
| 2006-09-21 | $4.84 | $4.84 | 500 | — | — |
| 2006-09-20 | $4.92 | $4.92 | 1,200 | — | — |
| 2006-09-19 | $4.83 | $4.83 | 0 | — | — |
| 2006-09-18 | $4.83 | $4.83 | 500 | — | — |
| 2006-09-15 | $4.80 | $4.80 | 0 | — | — |
| 2006-09-14 | $4.80 | $4.80 | 2,700 | — | — |
| 2006-09-13 | $4.85 | $4.85 | 700 | — | — |
| 2006-09-12 | $4.98 | $4.98 | 3,800 | — | — |
| 2006-09-11 | $4.83 | $4.83 | 100 | — | — |
| 2006-09-08 | $4.84 | $4.84 | 100 | — | — |
| 2006-09-07 | $4.85 | $4.85 | 1,600 | — | — |
| 2006-09-06 | $5.00 | $5.00 | 900 | — | — |
| 2006-09-05 | $5.00 | $5.00 | 1,600 | — | — |
| 2006-09-01 | $5.15 | $5.15 | 800 | — | — |
| 2006-08-31 | $5.15 | $5.15 | 1,200 | — | — |
| 2006-08-30 | $5.00 | $5.00 | 7,900 | — | — |
| 2006-08-29 | $4.73 | $4.73 | 1,400 | — | — |
| 2006-08-28 | $4.76 | $4.76 | 900 | — | — |
| 2006-08-25 | $4.65 | $4.65 | 2,400 | — | — |
| 2006-08-24 | $4.73 | $4.73 | 800 | — | — |
| 2006-08-23 | $4.72 | $4.72 | 0 | — | — |
| 2006-08-22 | $4.72 | $4.72 | 4,400 | — | — |
| 2006-08-21 | $4.74 | $4.74 | 600 | — | — |
| 2006-08-18 | $4.75 | $4.75 | 0 | — | — |
| 2006-08-17 | $4.75 | $4.75 | 200 | — | — |
| 2006-08-16 | $4.74 | $4.74 | 1,900 | — | — |
| 2006-08-15 | $4.85 | $4.85 | 3,600 | — | — |
| 2006-08-14 | $4.86 | $4.86 | 400 | — | — |
| 2006-08-11 | $4.97 | $4.97 | 0 | — | — |
| 2006-08-10 | $4.97 | $4.97 | 700 | — | — |
| 2006-08-09 | $4.81 | $4.81 | 1,100 | — | — |
| 2006-08-08 | $4.85 | $4.85 | 2,000 | — | — |
| 2006-08-07 | $4.89 | $4.89 | 3,000 | — | — |
| 2006-08-04 | $5.00 | $5.00 | 500 | — | — |
| 2006-08-03 | $4.99 | $4.99 | 100 | — | — |
| 2006-08-02 | $5.00 | $5.00 | 0 | — | — |
| 2006-08-01 | $5.00 | $5.00 | 1,900 | — | — |
| 2006-07-31 | $4.85 | $4.85 | 4,200 | — | — |
| 2006-07-28 | $4.90 | $4.90 | 3,400 | — | — |
| 2006-07-27 | $4.81 | $4.81 | 3,800 | — | — |
| 2006-07-26 | $4.87 | $4.87 | 3,300 | — | — |
| 2006-07-25 | $4.87 | $4.87 | 2,500 | — | — |
| 2006-07-24 | $4.95 | $4.95 | 1,400 | — | — |
| 2006-07-21 | $4.95 | $4.95 | 2,800 | — | — |
| 2006-07-20 | $4.81 | $4.81 | 4,300 | — | — |
| 2006-07-19 | $5.00 | $5.00 | 0 | — | — |
| 2006-07-18 | $5.00 | $5.00 | 400 | — | — |
| 2006-07-17 | $5.01 | $5.01 | 3,500 | — | — |
| 2006-07-14 | $5.00 | $5.00 | 2,800 | — | — |
| 2006-07-13 | $5.09 | $5.09 | 200 | — | — |
| 2006-07-12 | $4.96 | $4.96 | 1,600 | — | — |
| 2006-07-11 | $4.98 | $4.98 | 0 | — | — |
| 2006-07-10 | $4.98 | $4.98 | 200 | — | — |
| 2006-07-07 | $5.03 | $5.03 | 1,000 | — | — |
| 2006-07-06 | $5.00 | $5.00 | 3,000 | — | — |
| 2006-07-05 | $4.95 | $4.95 | 4,600 | — | — |
| 2006-07-03 | $4.95 | $4.95 | 600 | — | — |
| 2006-06-30 | $4.98 | $4.98 | 2,600 | — | — |
| 2006-06-29 | $5.00 | $5.00 | 0 | — | — |
| 2006-06-28 | $5.00 | $5.00 | 300 | — | — |
| 2006-06-27 | $4.95 | $4.95 | 6,600 | — | — |
| 2006-06-26 | $5.03 | $5.03 | 10,500 | — | — |
| 2006-06-23 | $5.20 | $5.20 | 2,000 | — | — |
| 2006-06-22 | $5.01 | $5.01 | 900 | — | — |
| 2006-06-21 | $5.00 | $5.00 | 3,800 | — | — |
| 2006-06-20 | $5.03 | $5.03 | 1,600 | — | — |
| 2006-06-19 | $4.99 | $4.99 | 10,800 | — | — |
| 2006-06-16 | $5.13 | $5.13 | 5,400 | — | — |
| 2006-06-15 | $5.15 | $5.15 | 1,400 | — | — |
| 2006-06-14 | $5.15 | $5.15 | 2,800 | — | — |
| 2006-06-13 | $5.23 | $5.23 | 5,300 | — | — |
| 2006-06-12 | $5.34 | $5.34 | 0 | — | — |
| 2006-06-09 | $5.34 | $5.34 | 5,100 | — | — |
| 2006-06-08 | $5.43 | $5.43 | 2,300 | — | — |
| 2006-06-07 | $5.40 | $5.40 | 700 | — | — |
| 2006-06-06 | $5.48 | $5.48 | 1,800 | — | — |
| 2006-06-05 | $5.30 | $5.30 | 1,600 | — | — |
| 2006-06-02 | $5.32 | $5.32 | 6,000 | — | — |
| 2006-06-01 | $5.46 | $5.46 | 300 | — | — |
| 2006-05-31 | $5.48 | $5.48 | 4,800 | — | — |
| 2006-05-30 | $5.39 | $5.39 | 5,200 | — | — |
| 2006-05-26 | $5.56 | $5.56 | 3,700 | — | — |
| 2006-05-25 | $5.15 | $5.15 | 5,300 | — | — |
| 2006-05-24 | $5.10 | $5.10 | 7,000 | — | — |
| 2006-05-23 | $5.13 | $5.13 | 25,100 | — | — |
| 2006-05-22 | $5.49 | $5.49 | 7,100 | — | — |
| 2006-05-19 | $5.49 | $5.49 | 1,800 | — | — |
| 2006-05-18 | $5.50 | $5.50 | 2,000 | — | — |
| 2006-05-17 | $5.52 | $5.52 | 1,700 | — | — |
| 2006-05-16 | $5.50 | $5.50 | 6,000 | — | — |
| 2006-05-15 | $5.59 | $5.59 | 5,700 | — | — |
| 2006-05-12 | $5.94 | $5.94 | 1,100 | — | — |
| 2006-05-11 | $5.80 | $5.80 | 400 | — | — |
| 2006-05-10 | $6.03 | $6.03 | 1,200 | — | — |
| 2006-05-09 | $6.12 | $6.12 | 11,200 | — | — |
| 2006-05-08 | $6.13 | $6.13 | 2,500 | — | — |
| 2006-05-05 | $5.98 | $5.98 | 3,800 | — | — |
| 2006-05-04 | $5.99 | $5.99 | 1,900 | — | — |
| 2006-05-03 | $5.85 | $5.85 | 6,000 | — | — |
| 2006-05-02 | $5.90 | $5.90 | 600 | — | — |
| 2006-05-01 | $6.00 | $6.00 | 3,600 | — | — |
| 2006-04-28 | $6.09 | $6.09 | 2,400 | — | — |
| 2006-04-27 | $5.99 | $5.99 | 2,300 | — | — |
| 2006-04-26 | $6.05 | $6.05 | 7,100 | — | — |
| 2006-04-25 | $5.98 | $5.98 | 13,000 | — | — |
| 2006-04-24 | $5.75 | $5.75 | 7,800 | — | — |
| 2006-04-21 | $5.87 | $5.87 | 25,100 | — | — |
| 2006-04-20 | $6.25 | $6.25 | 28,900 | — | — |
| 2006-04-19 | $6.85 | $6.85 | 3,700 | — | — |
| 2006-04-18 | $6.80 | $6.80 | 23,100 | — | — |
| 2006-04-17 | $6.77 | $6.77 | 12,800 | — | — |
| 2006-04-13 | $6.69 | $6.69 | 4,100 | — | — |
| 2006-04-12 | $6.59 | $6.59 | 1,000 | — | — |
| 2006-04-11 | $6.71 | $6.71 | 2,400 | — | — |
| 2006-04-10 | $6.51 | $6.51 | 4,400 | — | — |
| 2006-04-07 | $6.65 | $6.65 | 7,800 | — | — |
| 2006-04-06 | $6.85 | $6.85 | 1,300 | — | — |
| 2006-04-05 | $6.95 | $6.95 | 800 | — | — |
| 2006-04-04 | $6.80 | $6.80 | 14,500 | — | — |
| 2006-04-03 | $6.86 | $6.86 | 4,600 | — | — |
| 2006-03-31 | $6.77 | $6.77 | 6,100 | — | — |
| 2006-03-30 | $6.82 | $6.82 | 6,000 | — | — |
| 2006-03-29 | $6.92 | $6.92 | 9,500 | — | — |
| 2006-03-28 | $6.95 | $6.95 | 100 | — | — |
| 2006-03-27 | $6.89 | $6.89 | 12,300 | — | — |
| 2006-03-24 | $7.10 | $7.10 | 11,400 | — | — |
| 2006-03-23 | $7.15 | $7.15 | 3,800 | — | — |
| 2006-03-22 | $7.13 | $7.13 | 21,100 | — | — |
| 2006-03-21 | $7.00 | $7.00 | 10,000 | — | — |
| 2006-03-20 | $6.77 | $6.77 | 14,400 | — | — |
| 2006-03-17 | $6.74 | $6.74 | 21,100 | — | — |
| 2006-03-16 | $6.67 | $6.67 | 24,600 | — | — |
| 2006-03-15 | $6.11 | $6.11 | 1,500 | — | — |
| 2006-03-14 | $6.01 | $6.01 | 3,600 | — | — |
| 2006-03-13 | $6.13 | $6.13 | 1,400 | — | — |
| 2006-03-10 | $6.03 | $6.03 | 3,100 | — | — |
| 2006-03-09 | $5.90 | $5.90 | 600 | — | — |
| 2006-03-08 | $5.96 | $5.96 | 18,800 | — | — |
| 2006-03-07 | $5.86 | $5.86 | 300 | — | — |
| 2006-03-06 | $5.75 | $5.75 | 2,600 | — | — |
| 2006-03-03 | $5.70 | $5.70 | 400 | — | — |
| 2006-03-02 | $5.70 | $5.70 | 7,600 | — | — |
| 2006-03-01 | $5.91 | $5.91 | 300 | — | — |
| 2006-02-28 | $5.76 | $5.76 | 100 | — | — |
| 2006-02-27 | $5.81 | $5.81 | 4,200 | — | — |
| 2006-02-24 | $5.80 | $5.80 | 3,300 | — | — |
| 2006-02-23 | $5.76 | $5.76 | 5,000 | — | — |
| 2006-02-22 | $5.65 | $5.65 | 6,100 | — | — |
| 2006-02-21 | $5.85 | $5.85 | 13,700 | — | — |
| 2006-02-17 | $5.85 | $5.85 | 9,600 | — | — |
| 2006-02-16 | $5.83 | $5.83 | 1,600 | — | — |
| 2006-02-15 | $5.86 | $5.86 | 1,000 | — | — |
| 2006-02-14 | $5.80 | $5.80 | 4,300 | — | — |
| 2006-02-13 | $5.95 | $5.95 | 4,200 | — | — |
| 2006-02-10 | $5.89 | $5.89 | 8,200 | — | — |
| 2006-02-09 | $5.84 | $5.84 | 8,800 | — | — |
| 2006-02-08 | $6.13 | $6.13 | 25,600 | — | — |
| 2006-02-07 | $6.11 | $6.11 | 88,700 | — | — |
| 2006-02-06 | $5.13 | $5.13 | 1,400 | — | — |
| 2006-02-03 | $5.22 | $5.22 | 4,300 | — | — |
| 2006-02-02 | $5.22 | $5.22 | 200 | — | — |
| 2006-02-01 | $5.15 | $5.15 | 2,100 | — | — |
| 2006-01-31 | $5.08 | $5.08 | 4,700 | — | — |
| 2006-01-30 | $5.04 | $5.04 | 1,100 | — | — |
| 2006-01-27 | $5.05 | $5.05 | 3,300 | — | — |
| 2006-01-26 | $5.10 | $5.10 | 1,700 | — | — |
| 2006-01-25 | $5.17 | $5.17 | 2,300 | — | — |
| 2006-01-24 | $5.11 | $5.11 | 400 | — | — |
| 2006-01-23 | $5.05 | $5.05 | 1,200 | — | — |
| 2006-01-20 | $5.12 | $5.12 | 3,600 | — | — |
| 2006-01-19 | $5.10 | $5.10 | 700 | — | — |
| 2006-01-18 | $5.03 | $5.03 | 2,100 | — | — |
| 2006-01-17 | $5.01 | $5.01 | 400 | — | — |
| 2006-01-13 | $5.07 | $5.07 | 1,300 | — | — |
| 2006-01-12 | $5.07 | $5.07 | 1,700 | — | — |
| 2006-01-11 | $5.04 | $5.04 | 700 | — | — |
| 2006-01-10 | $5.03 | $5.03 | 800 | — | — |
| 2006-01-09 | $5.14 | $5.14 | 8,300 | — | — |
| 2006-01-06 | $5.15 | $5.15 | 5,400 | — | — |
| 2006-01-05 | $5.20 | $5.20 | 5,200 | — | — |
| 2006-01-04 | $5.19 | $5.19 | 1,800 | — | — |
| 2006-01-03 | $5.10 | $5.10 | 400 | — | — |