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
- 1994-06-10 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 | $3.76 | $3.76 | 687,200 | — | — |
| 2006-12-28 | $3.72 | $3.72 | 506,500 | — | — |
| 2006-12-27 | $3.62 | $3.62 | 464,100 | — | — |
| 2006-12-26 | $3.52 | $3.52 | 441,800 | — | — |
| 2006-12-22 | $3.58 | $3.58 | 846,100 | — | — |
| 2006-12-21 | $3.66 | $3.66 | 322,800 | — | — |
| 2006-12-20 | $3.66 | $3.66 | 552,300 | — | — |
| 2006-12-19 | $3.60 | $3.60 | 835,800 | — | — |
| 2006-12-18 | $3.71 | $3.71 | 2,166,100 | — | — |
| 2006-12-15 | $4.07 | $4.07 | 748,800 | — | — |
| 2006-12-14 | $4.20 | $4.20 | 1,807,400 | — | — |
| 2006-12-13 | $3.90 | $3.90 | 808,800 | — | — |
| 2006-12-12 | $3.79 | $3.79 | 512,900 | — | — |
| 2006-12-11 | $3.75 | $3.75 | 709,200 | — | — |
| 2006-12-08 | $3.71 | $3.71 | 1,095,800 | — | — |
| 2006-12-07 | $3.81 | $3.81 | 1,649,100 | — | — |
| 2006-12-06 | $3.42 | $3.42 | 430,700 | — | — |
| 2006-12-05 | $3.40 | $3.40 | 977,500 | — | — |
| 2006-12-04 | $3.38 | $3.38 | 376,200 | — | — |
| 2006-12-01 | $3.34 | $3.34 | 424,500 | — | — |
| 2006-11-30 | $3.38 | $3.38 | 638,300 | — | — |
| 2006-11-29 | $3.39 | $3.39 | 284,900 | — | — |
| 2006-11-28 | $3.40 | $3.40 | 477,300 | — | — |
| 2006-11-27 | $3.39 | $3.39 | 390,100 | — | — |
| 2006-11-24 | $3.44 | $3.44 | 382,200 | — | — |
| 2006-11-22 | $3.38 | $3.38 | 850,200 | — | — |
| 2006-11-21 | $3.41 | $3.41 | 622,100 | — | — |
| 2006-11-20 | $3.41 | $3.41 | 252,200 | — | — |
| 2006-11-17 | $3.45 | $3.45 | 396,400 | — | — |
| 2006-11-16 | $3.47 | $3.47 | 298,400 | — | — |
| 2006-11-15 | $3.46 | $3.46 | 427,000 | — | — |
| 2006-11-14 | $3.40 | $3.40 | 606,000 | — | — |
| 2006-11-13 | $3.47 | $3.47 | 654,700 | — | — |
| 2006-11-10 | $3.50 | $3.50 | 1,708,600 | — | — |
| 2006-11-09 | $3.39 | $3.39 | 5,217,300 | — | — |
| 2006-11-08 | $4.84 | $4.84 | 343,100 | — | — |
| 2006-11-07 | $4.76 | $4.76 | 293,500 | — | — |
| 2006-11-06 | $4.68 | $4.68 | 309,200 | — | — |
| 2006-11-03 | $4.78 | $4.78 | 138,300 | — | — |
| 2006-11-02 | $4.73 | $4.73 | 245,000 | — | — |
| 2006-11-01 | $4.77 | $4.77 | 277,000 | — | — |
| 2006-10-31 | $4.89 | $4.89 | 229,800 | — | — |
| 2006-10-30 | $4.86 | $4.86 | 338,000 | — | — |
| 2006-10-27 | $4.77 | $4.77 | 248,900 | — | — |
| 2006-10-26 | $4.77 | $4.77 | 267,400 | — | — |
| 2006-10-25 | $4.77 | $4.77 | 336,700 | — | — |
| 2006-10-24 | $4.79 | $4.79 | 509,700 | — | — |
| 2006-10-23 | $4.87 | $4.87 | 358,700 | — | — |
| 2006-10-20 | $4.99 | $4.99 | 179,900 | — | — |
| 2006-10-19 | $4.98 | $4.98 | 243,800 | — | — |
| 2006-10-18 | $4.97 | $4.97 | 243,500 | — | — |
| 2006-10-17 | $5.06 | $5.06 | 217,100 | — | — |
| 2006-10-16 | $5.02 | $5.02 | 275,500 | — | — |
| 2006-10-13 | $5.04 | $5.04 | 204,500 | — | — |
| 2006-10-12 | $5.07 | $5.07 | 337,300 | — | — |
| 2006-10-11 | $5.10 | $5.10 | 616,200 | — | — |
| 2006-10-10 | $4.90 | $4.90 | 235,400 | — | — |
| 2006-10-09 | $4.79 | $4.79 | 195,400 | — | — |
| 2006-10-06 | $4.83 | $4.83 | 189,100 | — | — |
| 2006-10-05 | $4.84 | $4.84 | 163,100 | — | — |
| 2006-10-04 | $4.82 | $4.82 | 272,400 | — | — |
| 2006-10-03 | $4.85 | $4.85 | 265,200 | — | — |
| 2006-10-02 | $4.82 | $4.82 | 154,500 | — | — |
| 2006-09-29 | $4.89 | $4.89 | 177,600 | — | — |
| 2006-09-28 | $5.00 | $5.00 | 305,200 | — | — |
| 2006-09-27 | $4.96 | $4.96 | 450,500 | — | — |
| 2006-09-26 | $4.82 | $4.82 | 352,000 | — | — |
| 2006-09-25 | $4.79 | $4.79 | 384,400 | — | — |
| 2006-09-22 | $4.74 | $4.74 | 363,000 | — | — |
| 2006-09-21 | $4.90 | $4.90 | 284,300 | — | — |
| 2006-09-20 | $4.95 | $4.95 | 398,200 | — | — |
| 2006-09-19 | $5.01 | $5.01 | 447,500 | — | — |
| 2006-09-18 | $5.18 | $5.18 | 607,100 | — | — |
| 2006-09-15 | $5.06 | $5.06 | 335,100 | — | — |
| 2006-09-14 | $5.06 | $5.06 | 738,100 | — | — |
| 2006-09-13 | $5.27 | $5.27 | 2,910,500 | — | — |
| 2006-09-12 | $4.79 | $4.79 | 274,700 | — | — |
| 2006-09-11 | $4.73 | $4.73 | 334,800 | — | — |
| 2006-09-08 | $4.76 | $4.76 | 425,600 | — | — |
| 2006-09-07 | $4.64 | $4.64 | 328,200 | — | — |
| 2006-09-06 | $4.53 | $4.53 | 420,700 | — | — |
| 2006-09-05 | $4.65 | $4.65 | 706,000 | — | — |
| 2006-09-01 | $4.65 | $4.65 | 566,700 | — | — |
| 2006-08-31 | $4.56 | $4.56 | 794,500 | — | — |
| 2006-08-30 | $4.62 | $4.62 | 506,400 | — | — |
| 2006-08-29 | $4.60 | $4.60 | 617,000 | — | — |
| 2006-08-28 | $4.62 | $4.62 | 888,900 | — | — |
| 2006-08-25 | $4.56 | $4.56 | 1,154,400 | — | — |
| 2006-08-24 | $4.60 | $4.60 | 2,596,200 | — | — |
| 2006-08-23 | $4.85 | $4.85 | 2,648,300 | — | — |
| 2006-08-22 | $5.44 | $5.44 | 666,000 | — | — |
| 2006-08-21 | $5.65 | $5.65 | 470,600 | — | — |
| 2006-08-18 | $5.72 | $5.72 | 940,000 | — | — |
| 2006-08-17 | $5.62 | $5.62 | 932,600 | — | — |
| 2006-08-16 | $5.53 | $5.53 | 926,500 | — | — |
| 2006-08-15 | $5.59 | $5.59 | 1,082,900 | — | — |
| 2006-08-14 | $5.66 | $5.66 | 1,783,300 | — | — |
| 2006-08-11 | $6.05 | $6.05 | 3,143,500 | — | — |
| 2006-08-10 | $5.73 | $5.73 | 13,288,800 | — | — |
| 2006-08-09 | $9.63 | $9.63 | 4,246,100 | — | — |
| 2006-08-08 | $9.85 | $9.85 | 758,000 | — | — |
| 2006-08-07 | $10.00 | $10.00 | 337,000 | — | — |
| 2006-08-04 | $10.23 | $10.23 | 286,000 | — | — |
| 2006-08-03 | $10.22 | $10.22 | 535,100 | — | — |
| 2006-08-02 | $10.51 | $10.51 | 325,000 | — | — |
| 2006-08-01 | $10.70 | $10.70 | 246,800 | — | — |
| 2006-07-31 | $10.80 | $10.80 | 468,600 | — | — |
| 2006-07-28 | $10.80 | $10.80 | 388,900 | — | — |
| 2006-07-27 | $10.67 | $10.67 | 1,518,800 | — | — |
| 2006-07-26 | $10.04 | $10.04 | 591,400 | — | — |
| 2006-07-25 | $9.96 | $9.96 | 526,900 | — | — |
| 2006-07-24 | $10.12 | $10.12 | 391,500 | — | — |
| 2006-07-21 | $10.09 | $10.09 | 325,300 | — | — |
| 2006-07-20 | $10.07 | $10.07 | 304,500 | — | — |
| 2006-07-19 | $10.10 | $10.10 | 822,900 | — | — |
| 2006-07-18 | $9.82 | $9.82 | 851,200 | — | — |
| 2006-07-17 | $9.40 | $9.40 | 399,600 | — | — |
| 2006-07-14 | $9.24 | $9.24 | 605,400 | — | — |
| 2006-07-13 | $9.17 | $9.17 | 406,800 | — | — |
| 2006-07-12 | $9.15 | $9.15 | 204,000 | — | — |
| 2006-07-11 | $8.96 | $8.96 | 291,100 | — | — |
| 2006-07-10 | $8.91 | $8.91 | 209,000 | — | — |
| 2006-07-07 | $8.82 | $8.82 | 280,400 | — | — |
| 2006-07-06 | $8.93 | $8.93 | 431,100 | — | — |
| 2006-07-05 | $8.83 | $8.83 | 556,200 | — | — |
| 2006-07-03 | $9.10 | $9.10 | 217,000 | — | — |
| 2006-06-30 | $9.16 | $9.16 | 472,300 | — | — |
| 2006-06-29 | $8.98 | $8.98 | 385,500 | — | — |
| 2006-06-28 | $8.93 | $8.93 | 296,800 | — | — |
| 2006-06-27 | $8.72 | $8.72 | 166,000 | — | — |
| 2006-06-26 | $8.67 | $8.67 | 225,200 | — | — |
| 2006-06-23 | $8.47 | $8.47 | 160,200 | — | — |
| 2006-06-22 | $8.40 | $8.40 | 108,600 | — | — |
| 2006-06-21 | $8.30 | $8.30 | 213,700 | — | — |
| 2006-06-20 | $8.31 | $8.31 | 201,500 | — | — |
| 2006-06-19 | $8.28 | $8.28 | 202,600 | — | — |
| 2006-06-16 | $8.42 | $8.42 | 151,300 | — | — |
| 2006-06-15 | $8.46 | $8.46 | 176,100 | — | — |
| 2006-06-14 | $8.38 | $8.38 | 119,800 | — | — |
| 2006-06-13 | $8.30 | $8.30 | 561,000 | — | — |
| 2006-06-12 | $8.71 | $8.71 | 330,900 | — | — |
| 2006-06-09 | $9.00 | $9.00 | 181,900 | — | — |
| 2006-06-08 | $8.76 | $8.76 | 256,400 | — | — |
| 2006-06-07 | $8.68 | $8.68 | 284,200 | — | — |
| 2006-06-06 | $8.84 | $8.84 | 280,500 | — | — |
| 2006-06-05 | $9.03 | $9.03 | 209,900 | — | — |
| 2006-06-02 | $9.12 | $9.12 | 149,100 | — | — |
| 2006-06-01 | $9.13 | $9.13 | 65,300 | — | — |
| 2006-05-31 | $9.17 | $9.17 | 121,000 | — | — |
| 2006-05-30 | $9.00 | $9.00 | 347,300 | — | — |
| 2006-05-26 | $8.95 | $8.95 | 47,300 | — | — |
| 2006-05-25 | $8.83 | $8.83 | 82,800 | — | — |
| 2006-05-24 | $8.75 | $8.75 | 238,900 | — | — |
| 2006-05-23 | $8.98 | $8.98 | 151,000 | — | — |
| 2006-05-22 | $8.88 | $8.88 | 182,200 | — | — |
| 2006-05-19 | $8.92 | $8.92 | 244,800 | — | — |
| 2006-05-18 | $8.97 | $8.97 | 514,900 | — | — |
| 2006-05-17 | $9.10 | $9.10 | 340,800 | — | — |
| 2006-05-16 | $9.24 | $9.24 | 135,600 | — | — |
| 2006-05-15 | $9.20 | $9.20 | 434,300 | — | — |
| 2006-05-12 | $9.33 | $9.33 | 225,100 | — | — |
| 2006-05-11 | $9.45 | $9.45 | 476,500 | — | — |
| 2006-05-10 | $9.67 | $9.67 | 606,600 | — | — |
| 2006-05-09 | $9.45 | $9.45 | 997,100 | — | — |
| 2006-05-08 | $9.77 | $9.77 | 639,100 | — | — |
| 2006-05-05 | $9.65 | $9.65 | 589,000 | — | — |
| 2006-05-04 | $9.69 | $9.69 | 619,600 | — | — |
| 2006-05-03 | $9.86 | $9.86 | 401,700 | — | — |
| 2006-05-02 | $9.91 | $9.91 | 453,800 | — | — |
| 2006-05-01 | $10.06 | $10.06 | 1,061,500 | — | — |
| 2006-04-28 | $9.97 | $9.97 | 191,800 | — | — |
| 2006-04-27 | $10.01 | $10.01 | 185,400 | — | — |
| 2006-04-26 | $9.88 | $9.88 | 204,600 | — | — |
| 2006-04-25 | $9.97 | $9.97 | 335,200 | — | — |
| 2006-04-24 | $9.93 | $9.93 | 318,900 | — | — |
| 2006-04-21 | $10.05 | $10.05 | 262,500 | — | — |
| 2006-04-20 | $9.90 | $9.90 | 397,000 | — | — |
| 2006-04-19 | $10.00 | $10.00 | 391,600 | — | — |
| 2006-04-18 | $10.00 | $10.00 | 356,200 | — | — |
| 2006-04-17 | $9.99 | $9.99 | 321,900 | — | — |
| 2006-04-13 | $10.12 | $10.12 | 222,200 | — | — |
| 2006-04-12 | $10.04 | $10.04 | 248,900 | — | — |
| 2006-04-11 | $10.04 | $10.04 | 274,300 | — | — |
| 2006-04-10 | $10.12 | $10.12 | 348,300 | — | — |
| 2006-04-07 | $10.01 | $10.01 | 313,500 | — | — |
| 2006-04-06 | $10.11 | $10.11 | 216,600 | — | — |
| 2006-04-05 | $10.15 | $10.15 | 334,100 | — | — |
| 2006-04-04 | $10.24 | $10.24 | 225,700 | — | — |
| 2006-04-03 | $10.24 | $10.24 | 235,500 | — | — |
| 2006-03-31 | $10.15 | $10.15 | 438,500 | — | — |
| 2006-03-30 | $10.13 | $10.13 | 375,400 | — | — |
| 2006-03-29 | $10.10 | $10.10 | 487,500 | — | — |
| 2006-03-28 | $10.09 | $10.09 | 891,700 | — | — |
| 2006-03-27 | $10.11 | $10.11 | 523,500 | — | — |
| 2006-03-24 | $10.19 | $10.19 | 410,800 | — | — |
| 2006-03-23 | $10.28 | $10.28 | 393,900 | — | — |
| 2006-03-22 | $10.22 | $10.22 | 626,600 | — | — |
| 2006-03-21 | $10.37 | $10.37 | 933,500 | — | — |
| 2006-03-20 | $10.35 | $10.35 | 940,400 | — | — |
| 2006-03-17 | $10.31 | $10.31 | 527,600 | — | — |
| 2006-03-16 | $10.15 | $10.15 | 1,295,900 | — | — |
| 2006-03-15 | $10.52 | $10.52 | 1,243,000 | — | — |
| 2006-03-14 | $10.70 | $10.70 | 554,500 | — | — |
| 2006-03-13 | $10.85 | $10.85 | 776,300 | — | — |
| 2006-03-10 | $10.67 | $10.67 | 1,722,600 | — | — |
| 2006-03-09 | $10.35 | $10.35 | 7,623,700 | — | — |
| 2006-03-08 | $9.50 | $9.50 | 416,800 | — | — |
| 2006-03-07 | $9.14 | $9.14 | 322,600 | — | — |
| 2006-03-06 | $9.33 | $9.33 | 271,400 | — | — |
| 2006-03-03 | $9.30 | $9.30 | 230,800 | — | — |
| 2006-03-02 | $9.24 | $9.24 | 228,400 | — | — |
| 2006-03-01 | $9.18 | $9.18 | 447,900 | — | — |
| 2006-02-28 | $9.10 | $9.10 | 287,100 | — | — |
| 2006-02-27 | $9.35 | $9.35 | 610,700 | — | — |
| 2006-02-24 | $9.81 | $9.81 | 682,700 | — | — |
| 2006-02-23 | $9.68 | $9.68 | 1,147,700 | — | — |
| 2006-02-22 | $9.34 | $9.34 | 1,146,100 | — | — |
| 2006-02-21 | $8.84 | $8.84 | 821,600 | — | — |
| 2006-02-17 | $8.60 | $8.60 | 1,441,000 | — | — |
| 2006-02-16 | $7.82 | $7.82 | 236,600 | — | — |
| 2006-02-15 | $7.79 | $7.79 | 223,900 | — | — |
| 2006-02-14 | $7.81 | $7.81 | 416,100 | — | — |
| 2006-02-13 | $7.70 | $7.70 | 159,100 | — | — |
| 2006-02-10 | $7.67 | $7.67 | 633,700 | — | — |
| 2006-02-09 | $7.98 | $7.98 | 424,800 | — | — |
| 2006-02-08 | $8.04 | $8.04 | 801,300 | — | — |
| 2006-02-07 | $8.01 | $8.01 | 438,800 | — | — |
| 2006-02-06 | $8.29 | $8.29 | 449,400 | — | — |
| 2006-02-03 | $8.29 | $8.29 | 487,700 | — | — |
| 2006-02-02 | $8.35 | $8.35 | 472,800 | — | — |
| 2006-02-01 | $8.35 | $8.35 | 578,900 | — | — |
| 2006-01-31 | $8.15 | $8.15 | 528,100 | — | — |
| 2006-01-30 | $8.12 | $8.12 | 389,900 | — | — |
| 2006-01-27 | $8.20 | $8.20 | 1,438,800 | — | — |
| 2006-01-26 | $8.02 | $8.02 | 2,051,800 | — | — |
| 2006-01-25 | $7.50 | $7.50 | 440,700 | — | — |
| 2006-01-24 | $7.62 | $7.62 | 580,900 | — | — |
| 2006-01-23 | $7.39 | $7.39 | 406,700 | — | — |
| 2006-01-20 | $7.51 | $7.51 | 327,100 | — | — |
| 2006-01-19 | $7.51 | $7.51 | 294,500 | — | — |
| 2006-01-18 | $7.46 | $7.46 | 212,000 | — | — |
| 2006-01-17 | $7.54 | $7.54 | 404,800 | — | — |
| 2006-01-13 | $7.75 | $7.75 | 518,200 | — | — |
| 2006-01-12 | $7.75 | $7.75 | 369,400 | — | — |
| 2006-01-11 | $7.72 | $7.72 | 356,500 | — | — |
| 2006-01-10 | $7.76 | $7.76 | 446,300 | — | — |
| 2006-01-09 | $7.82 | $7.82 | 910,700 | — | — |
| 2006-01-06 | $7.38 | $7.38 | 499,900 | — | — |
| 2006-01-05 | $7.63 | $7.63 | 605,800 | — | — |
| 2006-01-04 | $7.40 | $7.40 | 934,600 | — | — |
| 2006-01-03 | $7.22 | $7.22 | 510,500 | — | — |