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
- 1996-10-30 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $6.90 | $6.90 | 17,600 |
| 2006-12-28 | $6.85 | $6.85 | 9,200 |
| 2006-12-27 | $6.82 | $6.82 | 6,000 |
| 2006-12-26 | $6.89 | $6.89 | 9,000 |
| 2006-12-22 | $6.99 | $6.99 | 6,200 |
| 2006-12-21 | $6.99 | $6.99 | 26,700 |
| 2006-12-20 | $7.07 | $7.07 | 25,900 |
| 2006-12-19 | $7.09 | $7.09 | 10,700 |
| 2006-12-18 | $7.08 | $7.08 | 8,700 |
| 2006-12-15 | $6.90 | $6.90 | 4,200 |
| 2006-12-14 | $6.94 | $6.94 | 20,100 |
| 2006-12-13 | $6.98 | $6.98 | 5,200 |
| 2006-12-12 | $6.93 | $6.93 | 8,500 |
| 2006-12-11 | $6.97 | $6.97 | 7,700 |
| 2006-12-08 | $6.90 | $6.90 | 4,900 |
| 2006-12-07 | $6.92 | $6.92 | 113,100 |
| 2006-12-06 | $7.02 | $7.02 | 18,700 |
| 2006-12-05 | $7.13 | $7.13 | 9,400 |
| 2006-12-04 | $7.13 | $7.13 | 29,500 |
| 2006-12-01 | $7.29 | $7.29 | 14,800 |
| 2006-11-30 | $7.15 | $7.15 | 30,800 |
| 2006-11-29 | $7.29 | $7.29 | 14,000 |
| 2006-11-28 | $7.25 | $7.25 | 9,400 |
| 2006-11-27 | $7.31 | $7.31 | 11,100 |
| 2006-11-24 | $7.53 | $7.53 | 1,300 |
| 2006-11-22 | $7.55 | $7.55 | 1,100 |
| 2006-11-21 | $7.40 | $7.40 | 38,500 |
| 2006-11-20 | $7.37 | $7.37 | 24,400 |
| 2006-11-17 | $7.30 | $7.30 | 41,700 |
| 2006-11-16 | $7.39 | $7.39 | 57,100 |
| 2006-11-15 | $7.00 | $7.00 | 66,600 |
| 2006-11-14 | $6.78 | $6.78 | 76,900 |
| 2006-11-13 | $6.81 | $6.81 | 50,500 |
| 2006-11-10 | $6.90 | $6.90 | 124,800 |
| 2006-11-09 | $6.68 | $6.68 | 84,200 |
| 2006-11-08 | $6.28 | $6.28 | 378,200 |
| 2006-11-07 | $6.55 | $6.55 | 384,800 |
| 2006-11-06 | $8.99 | $8.99 | 34,800 |
| 2006-11-03 | $8.98 | $8.98 | 21,400 |
| 2006-11-02 | $8.85 | $8.85 | 23,700 |
| 2006-11-01 | $8.93 | $8.93 | 25,000 |
| 2006-10-31 | $8.84 | $8.84 | 39,200 |
| 2006-10-30 | $8.58 | $8.58 | 33,100 |
| 2006-10-27 | $8.55 | $8.55 | 33,500 |
| 2006-10-26 | $8.46 | $8.46 | 109,500 |
| 2006-10-25 | $9.29 | $9.29 | 121,900 |
| 2006-10-24 | $9.80 | $9.80 | 23,500 |
| 2006-10-23 | $9.75 | $9.75 | 20,600 |
| 2006-10-20 | $9.75 | $9.75 | 16,200 |
| 2006-10-19 | $9.74 | $9.74 | 15,200 |
| 2006-10-18 | $9.78 | $9.78 | 75,000 |
| 2006-10-17 | $9.80 | $9.80 | 19,800 |
| 2006-10-16 | $9.68 | $9.68 | 62,600 |
| 2006-10-13 | $9.60 | $9.60 | 70,200 |
| 2006-10-12 | $9.50 | $9.50 | 170,200 |
| 2006-10-11 | $9.01 | $9.01 | 39,300 |
| 2006-10-10 | $9.10 | $9.10 | 43,900 |
| 2006-10-09 | $8.89 | $8.89 | 24,900 |
| 2006-10-06 | $8.91 | $8.91 | 86,900 |
| 2006-10-05 | $8.42 | $8.42 | 36,500 |
| 2006-10-04 | $8.40 | $8.40 | 55,000 |
| 2006-10-03 | $8.01 | $8.01 | 49,800 |
| 2006-10-02 | $7.81 | $7.81 | 8,600 |
| 2006-09-29 | $7.98 | $7.98 | 34,700 |
| 2006-09-28 | $7.93 | $7.93 | 10,400 |
| 2006-09-27 | $7.61 | $7.61 | 19,600 |
| 2006-09-26 | $7.60 | $7.60 | 28,500 |
| 2006-09-25 | $7.41 | $7.41 | 13,000 |
| 2006-09-22 | $7.53 | $7.53 | 63,300 |
| 2006-09-21 | $7.55 | $7.55 | 234,400 |
| 2006-09-20 | $8.00 | $8.00 | 6,500 |
| 2006-09-19 | $7.97 | $7.97 | 16,200 |
| 2006-09-18 | $7.82 | $7.82 | 13,300 |
| 2006-09-15 | $7.90 | $7.90 | 11,800 |
| 2006-09-14 | $7.78 | $7.78 | 2,100 |
| 2006-09-13 | $7.90 | $7.90 | 14,500 |
| 2006-09-12 | $7.90 | $7.90 | 9,300 |
| 2006-09-11 | $7.70 | $7.70 | 18,000 |
| 2006-09-08 | $7.71 | $7.71 | 27,200 |
| 2006-09-07 | $7.95 | $7.95 | 8,100 |
| 2006-09-06 | $8.00 | $8.00 | 19,400 |
| 2006-09-05 | $7.97 | $7.97 | 5,000 |
| 2006-09-01 | $8.00 | $8.00 | 2,600 |
| 2006-08-31 | $7.96 | $7.96 | 13,000 |
| 2006-08-30 | $7.90 | $7.90 | 13,200 |
| 2006-08-29 | $7.87 | $7.87 | 6,100 |
| 2006-08-28 | $7.98 | $7.98 | 11,300 |
| 2006-08-25 | $7.99 | $7.99 | 10,400 |
| 2006-08-24 | $7.86 | $7.86 | 3,600 |
| 2006-08-23 | $7.94 | $7.94 | 400 |
| 2006-08-22 | $7.89 | $7.89 | 1,900 |
| 2006-08-21 | $7.90 | $7.90 | 3,700 |
| 2006-08-18 | $7.84 | $7.84 | 5,700 |
| 2006-08-17 | $7.72 | $7.72 | 10,700 |
| 2006-08-16 | $7.58 | $7.58 | 8,700 |
| 2006-08-15 | $7.45 | $7.45 | 6,800 |
| 2006-08-14 | $7.24 | $7.24 | 7,900 |
| 2006-08-11 | $7.39 | $7.39 | 4,900 |
| 2006-08-10 | $7.28 | $7.28 | 3,300 |
| 2006-08-09 | $7.38 | $7.38 | 6,800 |
| 2006-08-08 | $7.05 | $7.05 | 62,000 |
| 2006-08-07 | $7.45 | $7.45 | 17,000 |
| 2006-08-04 | $7.76 | $7.76 | 7,200 |
| 2006-08-03 | $7.73 | $7.73 | 4,700 |
| 2006-08-02 | $7.76 | $7.76 | 6,600 |
| 2006-08-01 | $7.74 | $7.74 | 10,900 |
| 2006-07-31 | $7.74 | $7.74 | 3,100 |
| 2006-07-28 | $7.70 | $7.70 | 9,600 |
| 2006-07-27 | $7.66 | $7.66 | 10,100 |
| 2006-07-26 | $7.77 | $7.77 | 15,800 |
| 2006-07-25 | $7.81 | $7.81 | 12,100 |
| 2006-07-24 | $7.60 | $7.60 | 1,300 |
| 2006-07-21 | $7.56 | $7.56 | 2,700 |
| 2006-07-20 | $7.60 | $7.60 | 13,100 |
| 2006-07-19 | $7.72 | $7.72 | 39,000 |
| 2006-07-18 | $7.39 | $7.39 | 48,200 |
| 2006-07-17 | $7.63 | $7.63 | 22,500 |
| 2006-07-14 | $7.82 | $7.82 | 14,800 |
| 2006-07-13 | $8.20 | $8.20 | 34,800 |
| 2006-07-12 | $7.25 | $7.25 | 103,400 |
| 2006-07-11 | $7.76 | $7.76 | 102,000 |
| 2006-07-10 | $8.94 | $8.94 | 10,900 |
| 2006-07-07 | $8.95 | $8.95 | 7,900 |
| 2006-07-06 | $8.95 | $8.95 | 17,300 |
| 2006-07-05 | $8.73 | $8.73 | 10,000 |
| 2006-07-03 | $8.86 | $8.86 | 19,100 |
| 2006-06-30 | $8.87 | $8.87 | 21,300 |
| 2006-06-29 | $8.82 | $8.82 | 30,100 |
| 2006-06-28 | $9.05 | $9.05 | 38,600 |
| 2006-06-27 | $9.09 | $9.09 | 45,400 |
| 2006-06-26 | $9.17 | $9.17 | 74,500 |
| 2006-06-23 | $8.39 | $8.39 | 23,400 |
| 2006-06-22 | $8.29 | $8.29 | 11,700 |
| 2006-06-21 | $8.28 | $8.28 | 15,600 |
| 2006-06-20 | $8.26 | $8.26 | 48,500 |
| 2006-06-19 | $8.39 | $8.39 | 30,900 |
| 2006-06-16 | $8.30 | $8.30 | 6,500 |
| 2006-06-15 | $8.30 | $8.30 | 25,500 |
| 2006-06-14 | $8.19 | $8.19 | 39,400 |
| 2006-06-13 | $8.18 | $8.18 | 21,200 |
| 2006-06-12 | $8.00 | $8.00 | 17,000 |
| 2006-06-09 | $8.00 | $8.00 | 12,300 |
| 2006-06-08 | $7.94 | $7.94 | 33,900 |
| 2006-06-07 | $8.00 | $8.00 | 30,700 |
| 2006-06-06 | $8.00 | $8.00 | 15,100 |
| 2006-06-05 | $7.89 | $7.89 | 24,500 |
| 2006-06-02 | $7.80 | $7.80 | 19,300 |
| 2006-06-01 | $7.90 | $7.90 | 22,300 |
| 2006-05-31 | $7.80 | $7.80 | 92,000 |
| 2006-05-30 | $7.14 | $7.14 | 14,400 |
| 2006-05-26 | $7.10 | $7.10 | 18,000 |
| 2006-05-25 | $6.74 | $6.74 | 42,400 |
| 2006-05-24 | $6.70 | $6.70 | 38,400 |
| 2006-05-23 | $6.75 | $6.75 | 29,600 |
| 2006-05-22 | $7.31 | $7.31 | 29,000 |
| 2006-05-19 | $7.00 | $7.00 | 13,800 |
| 2006-05-18 | $6.94 | $6.94 | 2,100 |
| 2006-05-17 | $6.98 | $6.98 | 20,900 |
| 2006-05-16 | $7.24 | $7.24 | 8,700 |
| 2006-05-15 | $7.15 | $7.15 | 36,600 |
| 2006-05-12 | $7.43 | $7.43 | 21,500 |
| 2006-05-11 | $7.60 | $7.60 | 77,200 |
| 2006-05-10 | $8.20 | $8.20 | 44,400 |
| 2006-05-09 | $8.00 | $8.00 | 60,700 |
| 2006-05-08 | $7.80 | $7.80 | 21,100 |
| 2006-05-05 | $8.05 | $8.05 | 24,400 |
| 2006-05-04 | $8.04 | $8.04 | 17,800 |
| 2006-05-03 | $8.08 | $8.08 | 7,400 |
| 2006-05-02 | $8.23 | $8.23 | 88,600 |
| 2006-05-01 | $8.25 | $8.25 | 92,500 |
| 2006-04-28 | $7.10 | $7.10 | 22,400 |
| 2006-04-27 | $7.12 | $7.12 | 15,700 |
| 2006-04-26 | $7.20 | $7.20 | 42,200 |
| 2006-04-25 | $7.01 | $7.01 | 8,500 |
| 2006-04-24 | $7.05 | $7.05 | 12,900 |
| 2006-04-21 | $7.00 | $7.00 | 25,400 |
| 2006-04-20 | $7.28 | $7.28 | 20,000 |
| 2006-04-19 | $7.00 | $7.00 | 39,100 |
| 2006-04-18 | $7.48 | $7.48 | 5,800 |
| 2006-04-17 | $7.58 | $7.58 | 7,900 |
| 2006-04-13 | $7.49 | $7.49 | 7,900 |
| 2006-04-12 | $7.64 | $7.64 | 4,900 |
| 2006-04-11 | $7.63 | $7.63 | 7,400 |
| 2006-04-10 | $7.60 | $7.60 | 14,200 |
| 2006-04-07 | $7.35 | $7.35 | 3,200 |
| 2006-04-06 | $7.25 | $7.25 | 43,200 |
| 2006-04-05 | $7.69 | $7.69 | 22,900 |
| 2006-04-04 | $7.68 | $7.68 | 29,300 |
| 2006-04-03 | $7.69 | $7.69 | 12,800 |
| 2006-03-31 | $7.98 | $7.98 | 25,800 |
| 2006-03-30 | $7.69 | $7.69 | 30,900 |
| 2006-03-29 | $7.99 | $7.99 | 21,200 |
| 2006-03-28 | $7.49 | $7.49 | 145,500 |
| 2006-03-27 | $8.00 | $8.00 | 18,300 |
| 2006-03-24 | $8.25 | $8.25 | 35,300 |
| 2006-03-23 | $8.45 | $8.45 | 21,000 |
| 2006-03-22 | $8.50 | $8.50 | 53,000 |
| 2006-03-21 | $8.37 | $8.37 | 91,100 |
| 2006-03-20 | $7.60 | $7.60 | 58,000 |
| 2006-03-17 | $7.49 | $7.49 | 5,400 |
| 2006-03-16 | $7.50 | $7.50 | 48,400 |
| 2006-03-15 | $7.50 | $7.50 | 26,500 |
| 2006-03-14 | $7.66 | $7.66 | 16,400 |
| 2006-03-13 | $7.73 | $7.73 | 36,600 |
| 2006-03-10 | $7.40 | $7.40 | 35,800 |
| 2006-03-09 | $7.55 | $7.55 | 163,100 |
| 2006-03-08 | $6.20 | $6.20 | 29,100 |
| 2006-03-07 | $6.29 | $6.29 | 33,900 |
| 2006-03-06 | $6.01 | $6.01 | 9,400 |
| 2006-03-03 | $6.12 | $6.12 | 35,000 |
| 2006-03-02 | $5.65 | $5.65 | 11,400 |
| 2006-03-01 | $5.84 | $5.84 | 29,900 |
| 2006-02-28 | $6.00 | $6.00 | 45,000 |
| 2006-02-27 | $6.25 | $6.25 | 16,200 |
| 2006-02-24 | $6.60 | $6.60 | 4,400 |
| 2006-02-23 | $6.64 | $6.64 | 7,800 |
| 2006-02-22 | $6.70 | $6.70 | 4,600 |
| 2006-02-21 | $6.75 | $6.75 | 23,500 |
| 2006-02-17 | $6.50 | $6.50 | 16,300 |
| 2006-02-16 | $6.39 | $6.39 | 20,000 |
| 2006-02-15 | $6.05 | $6.05 | 45,800 |
| 2006-02-14 | $6.30 | $6.30 | 226,800 |
| 2006-02-13 | $7.19 | $7.19 | 23,300 |
| 2006-02-10 | $7.24 | $7.24 | 11,100 |
| 2006-02-09 | $7.20 | $7.20 | 23,900 |
| 2006-02-08 | $7.20 | $7.20 | 28,600 |
| 2006-02-07 | $7.00 | $7.00 | 35,800 |
| 2006-02-06 | $7.21 | $7.21 | 13,700 |
| 2006-02-03 | $7.40 | $7.40 | 13,400 |
| 2006-02-02 | $7.07 | $7.07 | 22,100 |
| 2006-02-01 | $7.15 | $7.15 | 37,200 |
| 2006-01-31 | $6.90 | $6.90 | 36,200 |
| 2006-01-30 | $7.00 | $7.00 | 23,700 |
| 2006-01-27 | $6.92 | $6.92 | 30,300 |
| 2006-01-26 | $6.98 | $6.98 | 11,100 |
| 2006-01-25 | $7.09 | $7.09 | 37,100 |
| 2006-01-24 | $6.95 | $6.95 | 53,600 |
| 2006-01-23 | $7.05 | $7.05 | 34,800 |
| 2006-01-20 | $7.20 | $7.20 | 22,600 |
| 2006-01-19 | $7.30 | $7.30 | 54,000 |
| 2006-01-18 | $6.90 | $6.90 | 49,500 |
| 2006-01-17 | $7.07 | $7.07 | 226,300 |
| 2006-01-13 | $6.91 | $6.91 | 111,300 |
| 2006-01-12 | $5.99 | $5.99 | 15,000 |
| 2006-01-11 | $6.11 | $6.11 | 27,800 |
| 2006-01-10 | $6.10 | $6.10 | 49,100 |
| 2006-01-09 | $5.80 | $5.80 | 136,000 |
| 2006-01-06 | $4.90 | $4.90 | 43,900 |
| 2006-01-05 | $4.55 | $4.55 | 23,900 |
| 2006-01-04 | $4.19 | $4.19 | 41,000 |
| 2006-01-03 | $3.90 | $3.90 | 6,900 |