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
- 1999-11-12 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 | $7.25 | $7.25 | 129,800 | — | — |
| 2006-12-28 | $7.31 | $7.31 | 156,900 | — | — |
| 2006-12-27 | $7.05 | $7.05 | 155,000 | — | — |
| 2006-12-26 | $6.70 | $6.70 | 54,500 | — | — |
| 2006-12-22 | $6.81 | $6.81 | 61,300 | — | — |
| 2006-12-21 | $6.78 | $6.78 | 83,800 | — | — |
| 2006-12-20 | $6.84 | $6.84 | 161,600 | — | — |
| 2006-12-19 | $6.61 | $6.61 | 73,300 | — | — |
| 2006-12-18 | $6.78 | $6.78 | 147,900 | — | — |
| 2006-12-15 | $6.80 | $6.80 | 92,700 | — | — |
| 2006-12-14 | $6.88 | $6.88 | 113,300 | — | — |
| 2006-12-13 | $6.96 | $6.96 | 51,600 | — | — |
| 2006-12-12 | $7.10 | $7.10 | 85,300 | — | — |
| 2006-12-11 | $7.13 | $7.13 | 93,900 | — | — |
| 2006-12-08 | $7.37 | $7.37 | 138,400 | — | — |
| 2006-12-07 | $7.30 | $7.30 | 99,000 | — | — |
| 2006-12-06 | $7.16 | $7.16 | 81,900 | — | — |
| 2006-12-05 | $7.30 | $7.30 | 122,200 | — | — |
| 2006-12-04 | $7.23 | $7.23 | 147,800 | — | — |
| 2006-12-01 | $7.19 | $7.19 | 189,400 | — | — |
| 2006-11-30 | $7.05 | $7.05 | 363,200 | — | — |
| 2006-11-29 | $6.64 | $6.64 | 51,500 | — | — |
| 2006-11-28 | $6.75 | $6.75 | 114,500 | — | — |
| 2006-11-27 | $6.70 | $6.70 | 85,600 | — | — |
| 2006-11-24 | $6.95 | $6.95 | 51,200 | — | — |
| 2006-11-22 | $7.01 | $7.01 | 238,500 | — | — |
| 2006-11-21 | $7.24 | $7.24 | 145,900 | — | — |
| 2006-11-20 | $7.02 | $7.02 | 129,300 | — | — |
| 2006-11-17 | $6.93 | $6.93 | 171,500 | — | — |
| 2006-11-16 | $6.88 | $6.88 | 123,600 | — | — |
| 2006-11-15 | $6.72 | $6.72 | 126,600 | — | — |
| 2006-11-14 | $6.63 | $6.63 | 66,400 | — | — |
| 2006-11-13 | $6.62 | $6.62 | 67,800 | — | — |
| 2006-11-10 | $6.62 | $6.62 | 100,000 | — | — |
| 2006-11-09 | $6.69 | $6.69 | 106,300 | — | — |
| 2006-11-08 | $6.66 | $6.66 | 86,400 | — | — |
| 2006-11-07 | $6.66 | $6.66 | 126,000 | — | — |
| 2006-11-06 | $6.70 | $6.70 | 111,300 | — | — |
| 2006-11-03 | $6.98 | $6.98 | 205,200 | — | — |
| 2006-11-02 | $6.92 | $6.92 | 136,200 | — | — |
| 2006-11-01 | $6.83 | $6.83 | 107,700 | — | — |
| 2006-10-31 | $6.86 | $6.86 | 52,800 | — | — |
| 2006-10-30 | $6.85 | $6.85 | 89,200 | — | — |
| 2006-10-27 | $7.01 | $7.01 | 96,800 | — | — |
| 2006-10-26 | $7.13 | $7.13 | 123,800 | — | — |
| 2006-10-25 | $7.30 | $7.30 | 309,500 | — | — |
| 2006-10-24 | $6.50 | $6.50 | 127,900 | — | — |
| 2006-10-23 | $6.63 | $6.63 | 111,400 | — | — |
| 2006-10-20 | $6.83 | $6.83 | 38,200 | — | — |
| 2006-10-19 | $6.81 | $6.81 | 29,400 | — | — |
| 2006-10-18 | $6.89 | $6.89 | 143,100 | — | — |
| 2006-10-17 | $7.01 | $7.01 | 29,700 | — | — |
| 2006-10-16 | $7.09 | $7.09 | 122,600 | — | — |
| 2006-10-13 | $6.95 | $6.95 | 51,200 | — | — |
| 2006-10-12 | $6.88 | $6.88 | 103,200 | — | — |
| 2006-10-11 | $6.89 | $6.89 | 118,200 | — | — |
| 2006-10-10 | $7.00 | $7.00 | 85,700 | — | — |
| 2006-10-09 | $7.04 | $7.04 | 88,100 | — | — |
| 2006-10-06 | $7.04 | $7.04 | 73,400 | — | — |
| 2006-10-05 | $7.08 | $7.08 | 141,300 | — | — |
| 2006-10-04 | $6.90 | $6.90 | 143,300 | — | — |
| 2006-10-03 | $6.96 | $6.96 | 112,200 | — | — |
| 2006-10-02 | $7.02 | $7.02 | 195,700 | — | — |
| 2006-09-29 | $7.15 | $7.15 | 330,900 | — | — |
| 2006-09-28 | $6.25 | $6.25 | 156,900 | — | — |
| 2006-09-27 | $6.40 | $6.40 | 102,700 | — | — |
| 2006-09-26 | $6.20 | $6.20 | 78,400 | — | — |
| 2006-09-25 | $6.40 | $6.40 | 88,000 | — | — |
| 2006-09-22 | $6.52 | $6.52 | 24,300 | — | — |
| 2006-09-21 | $6.60 | $6.60 | 72,200 | — | — |
| 2006-09-20 | $6.53 | $6.53 | 45,300 | — | — |
| 2006-09-19 | $6.68 | $6.68 | 48,800 | — | — |
| 2006-09-18 | $6.63 | $6.63 | 65,700 | — | — |
| 2006-09-15 | $6.54 | $6.54 | 90,800 | — | — |
| 2006-09-14 | $6.73 | $6.73 | 77,400 | — | — |
| 2006-09-13 | $6.53 | $6.53 | 74,100 | — | — |
| 2006-09-12 | $6.34 | $6.34 | 124,300 | — | — |
| 2006-09-11 | $6.57 | $6.57 | 116,800 | — | — |
| 2006-09-08 | $6.60 | $6.60 | 109,100 | — | — |
| 2006-09-07 | $6.76 | $6.76 | 188,400 | — | — |
| 2006-09-06 | $6.35 | $6.35 | 144,500 | — | — |
| 2006-09-05 | $6.15 | $6.15 | 97,600 | — | — |
| 2006-09-01 | $6.05 | $6.05 | 85,400 | — | — |
| 2006-08-31 | $5.90 | $5.90 | 69,700 | — | — |
| 2006-08-30 | $6.06 | $6.06 | 74,900 | — | — |
| 2006-08-29 | $5.91 | $5.91 | 38,500 | — | — |
| 2006-08-28 | $5.92 | $5.92 | 85,200 | — | — |
| 2006-08-25 | $6.00 | $6.00 | 76,400 | — | — |
| 2006-08-24 | $5.77 | $5.77 | 77,500 | — | — |
| 2006-08-23 | $5.72 | $5.72 | 54,700 | — | — |
| 2006-08-22 | $5.75 | $5.75 | 104,300 | — | — |
| 2006-08-21 | $5.91 | $5.91 | 37,600 | — | — |
| 2006-08-18 | $6.10 | $6.10 | 31,400 | — | — |
| 2006-08-17 | $6.10 | $6.10 | 89,700 | — | — |
| 2006-08-16 | $5.79 | $5.79 | 35,500 | — | — |
| 2006-08-15 | $5.86 | $5.86 | 37,600 | — | — |
| 2006-08-14 | $5.79 | $5.79 | 53,900 | — | — |
| 2006-08-11 | $5.88 | $5.88 | 73,100 | — | — |
| 2006-08-10 | $6.20 | $6.20 | 39,200 | — | — |
| 2006-08-09 | $6.13 | $6.13 | 38,900 | — | — |
| 2006-08-08 | $6.03 | $6.03 | 72,300 | — | — |
| 2006-08-07 | $6.31 | $6.31 | 62,100 | — | — |
| 2006-08-04 | $6.18 | $6.18 | 196,000 | — | — |
| 2006-08-03 | $6.47 | $6.47 | 81,800 | — | — |
| 2006-08-02 | $6.54 | $6.54 | 105,400 | — | — |
| 2006-08-01 | $6.14 | $6.14 | 119,600 | — | — |
| 2006-07-31 | $6.33 | $6.33 | 60,400 | — | — |
| 2006-07-28 | $6.06 | $6.06 | 60,800 | — | — |
| 2006-07-27 | $5.90 | $5.90 | 92,600 | — | — |
| 2006-07-26 | $5.77 | $5.77 | 40,800 | — | — |
| 2006-07-25 | $6.00 | $6.00 | 117,100 | — | — |
| 2006-07-24 | $5.60 | $5.60 | 77,900 | — | — |
| 2006-07-21 | $5.45 | $5.45 | 63,400 | — | — |
| 2006-07-20 | $5.53 | $5.53 | 91,500 | — | — |
| 2006-07-19 | $5.66 | $5.66 | 68,400 | — | — |
| 2006-07-18 | $5.40 | $5.40 | 119,100 | — | — |
| 2006-07-17 | $5.18 | $5.18 | 178,300 | — | — |
| 2006-07-14 | $5.62 | $5.62 | 67,400 | — | — |
| 2006-07-13 | $5.74 | $5.74 | 125,100 | — | — |
| 2006-07-12 | $6.29 | $6.29 | 37,900 | — | — |
| 2006-07-11 | $6.52 | $6.52 | 75,700 | — | — |
| 2006-07-10 | $6.48 | $6.48 | 118,300 | — | — |
| 2006-07-07 | $6.66 | $6.66 | 104,100 | — | — |
| 2006-07-06 | $6.69 | $6.69 | 206,700 | — | — |
| 2006-07-05 | $6.44 | $6.44 | 218,600 | — | — |
| 2006-07-03 | $5.64 | $5.64 | 98,700 | — | — |
| 2006-06-30 | $5.86 | $5.86 | 135,700 | — | — |
| 2006-06-29 | $5.52 | $5.52 | 118,700 | — | — |
| 2006-06-28 | $5.61 | $5.61 | 79,000 | — | — |
| 2006-06-27 | $5.67 | $5.67 | 59,300 | — | — |
| 2006-06-26 | $5.84 | $5.84 | 68,100 | — | — |
| 2006-06-23 | $5.88 | $5.88 | 67,500 | — | — |
| 2006-06-22 | $5.81 | $5.81 | 106,500 | — | — |
| 2006-06-21 | $5.79 | $5.79 | 81,600 | — | — |
| 2006-06-20 | $5.71 | $5.71 | 92,600 | — | — |
| 2006-06-19 | $5.86 | $5.86 | 75,600 | — | — |
| 2006-06-16 | $6.06 | $6.06 | 70,500 | — | — |
| 2006-06-15 | $6.07 | $6.07 | 131,400 | — | — |
| 2006-06-14 | $5.99 | $5.99 | 143,600 | — | — |
| 2006-06-13 | $5.76 | $5.76 | 227,000 | — | — |
| 2006-06-12 | $6.12 | $6.12 | 58,000 | — | — |
| 2006-06-09 | $6.12 | $6.12 | 107,800 | — | — |
| 2006-06-08 | $6.17 | $6.17 | 157,300 | — | — |
| 2006-06-07 | $6.63 | $6.63 | 188,400 | — | — |
| 2006-06-06 | $6.32 | $6.32 | 131,400 | — | — |
| 2006-06-05 | $6.11 | $6.11 | 179,600 | — | — |
| 2006-06-02 | $6.28 | $6.28 | 204,000 | — | — |
| 2006-06-01 | $6.45 | $6.45 | 214,500 | — | — |
| 2006-05-31 | $5.64 | $5.64 | 112,100 | — | — |
| 2006-05-30 | $5.64 | $5.64 | 114,100 | — | — |
| 2006-05-26 | $5.91 | $5.91 | 157,000 | — | — |
| 2006-05-25 | $5.95 | $5.95 | 194,100 | — | — |
| 2006-05-24 | $5.62 | $5.62 | 220,000 | — | — |
| 2006-05-23 | $5.89 | $5.89 | 182,800 | — | — |
| 2006-05-22 | $6.00 | $6.00 | 292,700 | — | — |
| 2006-05-19 | $6.62 | $6.62 | 114,200 | — | — |
| 2006-05-18 | $6.62 | $6.62 | 135,700 | — | — |
| 2006-05-17 | $6.50 | $6.50 | 179,900 | — | — |
| 2006-05-16 | $6.43 | $6.43 | 137,900 | — | — |
| 2006-05-15 | $6.37 | $6.37 | 330,300 | — | — |
| 2006-05-12 | $6.39 | $6.39 | 392,500 | — | — |
| 2006-05-11 | $6.80 | $6.80 | 353,900 | — | — |
| 2006-05-10 | $7.27 | $7.27 | 448,700 | — | — |
| 2006-05-09 | $6.90 | $6.90 | 1,303,600 | — | — |
| 2006-05-08 | $8.09 | $8.09 | 222,000 | — | — |
| 2006-05-05 | $8.59 | $8.59 | 159,000 | — | — |
| 2006-05-04 | $8.76 | $8.76 | 229,700 | — | — |
| 2006-05-03 | $8.99 | $8.99 | 129,800 | — | — |
| 2006-05-02 | $8.82 | $8.82 | 129,200 | — | — |
| 2006-05-01 | $8.67 | $8.67 | 98,000 | — | — |
| 2006-04-28 | $8.60 | $8.60 | 60,200 | — | — |
| 2006-04-27 | $8.59 | $8.59 | 89,900 | — | — |
| 2006-04-26 | $8.52 | $8.52 | 100,000 | — | — |
| 2006-04-25 | $8.70 | $8.70 | 85,000 | — | — |
| 2006-04-24 | $8.60 | $8.60 | 103,000 | — | — |
| 2006-04-21 | $8.67 | $8.67 | 111,800 | — | — |
| 2006-04-20 | $8.74 | $8.74 | 59,600 | — | — |
| 2006-04-19 | $8.75 | $8.75 | 154,900 | — | — |
| 2006-04-18 | $8.68 | $8.68 | 81,300 | — | — |
| 2006-04-17 | $8.71 | $8.71 | 212,800 | — | — |
| 2006-04-13 | $8.80 | $8.80 | 178,400 | — | — |
| 2006-04-12 | $8.73 | $8.73 | 195,600 | — | — |
| 2006-04-11 | $8.42 | $8.42 | 381,000 | — | — |
| 2006-04-10 | $8.54 | $8.54 | 118,800 | — | — |
| 2006-04-07 | $8.72 | $8.72 | 237,200 | — | — |
| 2006-04-06 | $8.98 | $8.98 | 370,200 | — | — |
| 2006-04-05 | $8.80 | $8.80 | 220,800 | — | — |
| 2006-04-04 | $8.65 | $8.65 | 313,400 | — | — |
| 2006-04-03 | $8.86 | $8.86 | 256,500 | — | — |
| 2006-03-31 | $8.68 | $8.68 | 338,400 | — | — |
| 2006-03-30 | $8.16 | $8.16 | 106,500 | — | — |
| 2006-03-29 | $8.23 | $8.23 | 129,400 | — | — |
| 2006-03-28 | $8.09 | $8.09 | 167,600 | — | — |
| 2006-03-27 | $8.24 | $8.24 | 200,200 | — | — |
| 2006-03-24 | $8.02 | $8.02 | 122,100 | — | — |
| 2006-03-23 | $7.83 | $7.83 | 73,300 | — | — |
| 2006-03-22 | $7.89 | $7.89 | 84,500 | — | — |
| 2006-03-21 | $7.82 | $7.82 | 148,100 | — | — |
| 2006-03-20 | $7.89 | $7.89 | 97,500 | — | — |
| 2006-03-17 | $7.80 | $7.80 | 207,000 | — | — |
| 2006-03-16 | $7.98 | $7.98 | 361,200 | — | — |
| 2006-03-15 | $7.74 | $7.74 | 248,900 | — | — |
| 2006-03-14 | $7.47 | $7.47 | 140,400 | — | — |
| 2006-03-13 | $7.34 | $7.34 | 130,600 | — | — |
| 2006-03-10 | $7.38 | $7.38 | 278,500 | — | — |
| 2006-03-09 | $7.38 | $7.38 | 438,500 | — | — |
| 2006-03-08 | $6.85 | $6.85 | 76,900 | — | — |
| 2006-03-07 | $6.82 | $6.82 | 69,900 | — | — |
| 2006-03-06 | $6.76 | $6.76 | 75,300 | — | — |
| 2006-03-03 | $6.96 | $6.96 | 93,400 | — | — |
| 2006-03-02 | $6.85 | $6.85 | 80,700 | — | — |
| 2006-03-01 | $6.95 | $6.95 | 232,100 | — | — |
| 2006-02-28 | $7.18 | $7.18 | 283,600 | — | — |
| 2006-02-27 | $6.95 | $6.95 | 140,600 | — | — |
| 2006-02-24 | $6.88 | $6.88 | 39,700 | — | — |
| 2006-02-23 | $6.92 | $6.92 | 57,500 | — | — |
| 2006-02-22 | $6.93 | $6.93 | 129,400 | — | — |
| 2006-02-21 | $6.76 | $6.76 | 66,700 | — | — |
| 2006-02-17 | $6.98 | $6.98 | 126,200 | — | — |
| 2006-02-16 | $6.78 | $6.78 | 155,000 | — | — |
| 2006-02-15 | $6.55 | $6.55 | 100,200 | — | — |
| 2006-02-14 | $6.41 | $6.41 | 36,300 | — | — |
| 2006-02-13 | $6.53 | $6.53 | 39,700 | — | — |
| 2006-02-10 | $6.43 | $6.43 | 56,100 | — | — |
| 2006-02-09 | $6.36 | $6.36 | 41,500 | — | — |
| 2006-02-08 | $6.38 | $6.38 | 64,500 | — | — |
| 2006-02-07 | $6.43 | $6.43 | 112,200 | — | — |
| 2006-02-06 | $6.55 | $6.55 | 76,900 | — | — |
| 2006-02-03 | $6.46 | $6.46 | 53,700 | — | — |
| 2006-02-02 | $6.27 | $6.27 | 136,400 | — | — |
| 2006-02-01 | $6.47 | $6.47 | 32,000 | — | — |
| 2006-01-31 | $6.61 | $6.61 | 89,900 | — | — |
| 2006-01-30 | $6.47 | $6.47 | 51,800 | — | — |
| 2006-01-27 | $6.49 | $6.49 | 62,900 | — | — |
| 2006-01-26 | $6.63 | $6.63 | 42,000 | — | — |
| 2006-01-25 | $6.64 | $6.64 | 55,300 | — | — |
| 2006-01-24 | $6.55 | $6.55 | 45,200 | — | — |
| 2006-01-23 | $6.49 | $6.49 | 141,300 | — | — |
| 2006-01-20 | $6.70 | $6.70 | 100,300 | — | — |
| 2006-01-19 | $6.63 | $6.63 | 59,900 | — | — |
| 2006-01-18 | $6.54 | $6.54 | 66,300 | — | — |
| 2006-01-17 | $6.66 | $6.66 | 54,700 | — | — |
| 2006-01-13 | $6.60 | $6.60 | 78,900 | — | — |
| 2006-01-12 | $6.61 | $6.61 | 51,700 | — | — |
| 2006-01-11 | $6.61 | $6.61 | 108,700 | — | — |
| 2006-01-10 | $6.60 | $6.60 | 75,400 | — | — |
| 2006-01-09 | $6.60 | $6.60 | 66,400 | — | — |
| 2006-01-06 | $6.65 | $6.65 | 48,900 | — | — |
| 2006-01-05 | $6.59 | $6.59 | 54,300 | — | — |
| 2006-01-04 | $6.43 | $6.43 | 49,800 | — | — |
| 2006-01-03 | $6.44 | $6.44 | 54,400 | — | — |