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
- 2004-06-16 to 2026-06-10
- 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 | $7.52 | $7.52 | 60,637 |
| 2006-12-28 | $7.65 | $7.65 | 35,222 |
| 2006-12-27 | $7.69 | $7.69 | 28,940 |
| 2006-12-26 | $7.73 | $7.73 | 28,990 |
| 2006-12-22 | $7.70 | $7.70 | 43,028 |
| 2006-12-21 | $7.45 | $7.45 | 113,579 |
| 2006-12-20 | $7.17 | $7.17 | 41,109 |
| 2006-12-19 | $7.10 | $7.10 | 45,325 |
| 2006-12-18 | $6.75 | $6.75 | 76,412 |
| 2006-12-15 | $6.58 | $6.58 | 162,362 |
| 2006-12-14 | $7.05 | $7.05 | 117,425 |
| 2006-12-13 | $7.81 | $7.81 | 22,675 |
| 2006-12-12 | $7.68 | $7.68 | 43,801 |
| 2006-12-11 | $7.77 | $7.77 | 10,080 |
| 2006-12-08 | $7.66 | $7.66 | 8,226 |
| 2006-12-07 | $7.72 | $7.72 | 18,305 |
| 2006-12-06 | $7.92 | $7.92 | 17,723 |
| 2006-12-05 | $8.00 | $8.00 | 82,093 |
| 2006-12-04 | $7.95 | $7.95 | 30,806 |
| 2006-12-01 | $7.58 | $7.58 | 40,745 |
| 2006-11-30 | $7.56 | $7.56 | 33,199 |
| 2006-11-29 | $7.78 | $7.78 | 16,016 |
| 2006-11-28 | $7.47 | $7.47 | 31,847 |
| 2006-11-27 | $7.56 | $7.56 | 66,190 |
| 2006-11-24 | $7.95 | $7.95 | 29,395 |
| 2006-11-22 | $7.98 | $7.98 | 31,352 |
| 2006-11-21 | $8.08 | $8.08 | 47,117 |
| 2006-11-20 | $8.01 | $8.01 | 10,618 |
| 2006-11-17 | $8.05 | $8.05 | 33,859 |
| 2006-11-16 | $8.05 | $8.05 | 113,725 |
| 2006-11-15 | $7.99 | $7.99 | 110,473 |
| 2006-11-14 | $8.00 | $8.00 | 76,900 |
| 2006-11-13 | $8.00 | $8.00 | 85,846 |
| 2006-11-10 | $7.55 | $7.55 | 217,614 |
| 2006-11-09 | $7.98 | $7.98 | 55,969 |
| 2006-11-08 | $8.23 | $8.23 | 136,409 |
| 2006-11-07 | $7.61 | $7.61 | 25,265 |
| 2006-11-06 | $7.61 | $7.61 | 47,570 |
| 2006-11-03 | $7.01 | $7.01 | 543,815 |
| 2006-11-02 | $6.93 | $6.93 | 40,758 |
| 2006-11-01 | $7.12 | $7.12 | 526,837 |
| 2006-10-31 | $7.12 | $7.12 | 567,617 |
| 2006-10-30 | $7.01 | $7.01 | 23,915 |
| 2006-10-27 | $7.00 | $7.00 | 23,521 |
| 2006-10-26 | $7.09 | $7.09 | 30,035 |
| 2006-10-25 | $7.02 | $7.02 | 17,846 |
| 2006-10-24 | $7.25 | $7.25 | 22,839 |
| 2006-10-23 | $7.13 | $7.13 | 19,037 |
| 2006-10-20 | $6.87 | $6.87 | 15,082 |
| 2006-10-19 | $7.00 | $7.00 | 47,012 |
| 2006-10-18 | $6.29 | $6.29 | 9,480 |
| 2006-10-17 | $6.30 | $6.30 | 13,340 |
| 2006-10-16 | $6.26 | $6.26 | 43,583 |
| 2006-10-13 | $6.09 | $6.09 | 49,512 |
| 2006-10-12 | $5.94 | $5.94 | 79,814 |
| 2006-10-11 | $5.41 | $5.41 | 60,318 |
| 2006-10-10 | $5.65 | $5.65 | 19,779 |
| 2006-10-09 | $5.74 | $5.74 | 22,268 |
| 2006-10-06 | $5.90 | $5.90 | 19,500 |
| 2006-10-05 | $5.82 | $5.82 | 19,787 |
| 2006-10-04 | $5.62 | $5.62 | 93,266 |
| 2006-10-03 | $5.20 | $5.20 | 24,915 |
| 2006-10-02 | $5.51 | $5.51 | 44,604 |
| 2006-09-29 | $5.62 | $5.62 | 42,639 |
| 2006-09-28 | $5.81 | $5.81 | 54,100 |
| 2006-09-27 | $5.80 | $5.80 | 26,464 |
| 2006-09-26 | $5.75 | $5.75 | 26,580 |
| 2006-09-25 | $5.93 | $5.93 | 28,858 |
| 2006-09-22 | $5.67 | $5.67 | 27,116 |
| 2006-09-21 | $5.91 | $5.91 | 12,674 |
| 2006-09-20 | $5.91 | $5.91 | 12,846 |
| 2006-09-19 | $5.82 | $5.82 | 12,463 |
| 2006-09-18 | $5.71 | $5.71 | 2,989 |
| 2006-09-15 | $5.70 | $5.70 | 101,989 |
| 2006-09-14 | $5.96 | $5.96 | 17,319 |
| 2006-09-13 | $6.08 | $6.08 | 7,920 |
| 2006-09-12 | $6.00 | $6.00 | 11,100 |
| 2006-09-11 | $5.50 | $5.50 | 8,115 |
| 2006-09-08 | $5.45 | $5.45 | 6,352 |
| 2006-09-07 | $5.46 | $5.46 | 14,151 |
| 2006-09-06 | $5.84 | $5.84 | 11,742 |
| 2006-09-05 | $6.00 | $6.00 | 6,283 |
| 2006-09-01 | $6.07 | $6.07 | 12,800 |
| 2006-08-31 | $5.89 | $5.89 | 18,057 |
| 2006-08-30 | $5.72 | $5.72 | 45,931 |
| 2006-08-29 | $5.64 | $5.64 | 41,940 |
| 2006-08-28 | $5.85 | $5.85 | 69,277 |
| 2006-08-25 | $5.61 | $5.61 | 26,274 |
| 2006-08-24 | $5.74 | $5.74 | 23,152 |
| 2006-08-23 | $5.76 | $5.76 | 50,875 |
| 2006-08-22 | $5.75 | $5.75 | 112,000 |
| 2006-08-21 | $5.85 | $5.85 | 40,834 |
| 2006-08-18 | $5.80 | $5.80 | 36,905 |
| 2006-08-17 | $5.60 | $5.60 | 13,150 |
| 2006-08-16 | $5.68 | $5.68 | 35,974 |
| 2006-08-15 | $5.82 | $5.82 | 50,078 |
| 2006-08-14 | $5.79 | $5.79 | 33,108 |
| 2006-08-11 | $5.85 | $5.85 | 47,599 |
| 2006-08-10 | $5.59 | $5.59 | 21,743 |
| 2006-08-09 | $5.39 | $5.39 | 18,993 |
| 2006-08-08 | $5.90 | $5.90 | 86,715 |
| 2006-08-07 | $6.23 | $6.23 | 26,847 |
| 2006-08-04 | $6.40 | $6.40 | 21,751 |
| 2006-08-03 | $6.47 | $6.47 | 15,489 |
| 2006-08-02 | $6.22 | $6.22 | 18,499 |
| 2006-08-01 | $6.22 | $6.22 | 15,742 |
| 2006-07-31 | $6.40 | $6.40 | 36,702 |
| 2006-07-28 | $6.43 | $6.43 | 13,130 |
| 2006-07-27 | $6.14 | $6.14 | 29,497 |
| 2006-07-26 | $6.36 | $6.36 | 28,098 |
| 2006-07-25 | $6.44 | $6.44 | 23,844 |
| 2006-07-24 | $6.16 | $6.16 | 17,980 |
| 2006-07-21 | $5.72 | $5.72 | 86,964 |
| 2006-07-20 | $5.70 | $5.70 | 14,956 |
| 2006-07-19 | $6.19 | $6.19 | 55,284 |
| 2006-07-18 | $5.58 | $5.58 | 61,482 |
| 2006-07-17 | $5.58 | $5.58 | 45,742 |
| 2006-07-14 | $5.65 | $5.65 | 39,824 |
| 2006-07-13 | $5.82 | $5.82 | 74,168 |
| 2006-07-12 | $6.57 | $6.57 | 51,326 |
| 2006-07-11 | $6.69 | $6.69 | 43,054 |
| 2006-07-10 | $6.78 | $6.78 | 98,398 |
| 2006-07-07 | $7.39 | $7.39 | 67,741 |
| 2006-07-06 | $7.92 | $7.92 | 33,379 |
| 2006-07-05 | $7.87 | $7.87 | 42,579 |
| 2006-07-03 | $7.75 | $7.75 | 28,081 |
| 2006-06-30 | $7.63 | $7.63 | 848,077 |
| 2006-06-29 | $8.00 | $8.00 | 142,402 |
| 2006-06-28 | $8.33 | $8.33 | 45,876 |
| 2006-06-27 | $8.50 | $8.50 | 29,891 |
| 2006-06-26 | $8.50 | $8.50 | 26,339 |
| 2006-06-23 | $8.43 | $8.43 | 29,007 |
| 2006-06-22 | $8.44 | $8.44 | 16,400 |
| 2006-06-21 | $8.44 | $8.44 | 38,189 |
| 2006-06-20 | $8.36 | $8.36 | 81,169 |
| 2006-06-19 | $8.24 | $8.24 | 61,656 |
| 2006-06-16 | $8.15 | $8.15 | 115,428 |
| 2006-06-15 | $8.01 | $8.01 | 38,950 |
| 2006-06-14 | $8.15 | $8.15 | 15,684 |
| 2006-06-13 | $8.19 | $8.19 | 13,147 |
| 2006-06-12 | $8.24 | $8.24 | 15,476 |
| 2006-06-09 | $8.31 | $8.31 | 10,630 |
| 2006-06-08 | $8.31 | $8.31 | 115,204 |
| 2006-06-07 | $8.35 | $8.35 | 9,420 |
| 2006-06-06 | $8.32 | $8.32 | 19,162 |
| 2006-06-05 | $8.31 | $8.31 | 19,200 |
| 2006-06-02 | $8.50 | $8.50 | 34,088 |
| 2006-06-01 | $8.15 | $8.15 | 15,631 |
| 2006-05-31 | $7.88 | $7.88 | 18,839 |
| 2006-05-30 | $8.00 | $8.00 | 17,145 |
| 2006-05-26 | $8.05 | $8.05 | 66,343 |
| 2006-05-25 | $7.99 | $7.99 | 13,094 |
| 2006-05-24 | $7.65 | $7.65 | 11,819 |
| 2006-05-23 | $7.95 | $7.95 | 17,969 |
| 2006-05-22 | $8.05 | $8.05 | 75,418 |
| 2006-05-19 | $8.05 | $8.05 | 34,800 |
| 2006-05-18 | $8.19 | $8.19 | 18,386 |
| 2006-05-17 | $8.19 | $8.19 | 16,056 |
| 2006-05-16 | $8.27 | $8.27 | 14,400 |
| 2006-05-15 | $7.88 | $7.88 | 15,875 |
| 2006-05-12 | $7.74 | $7.74 | 29,000 |
| 2006-05-11 | $7.88 | $7.88 | 29,701 |
| 2006-05-10 | $7.62 | $7.62 | 71,979 |
| 2006-05-09 | $8.25 | $8.25 | 19,070 |
| 2006-05-08 | $8.51 | $8.51 | 17,134 |
| 2006-05-05 | $8.78 | $8.78 | 18,267 |
| 2006-05-04 | $8.57 | $8.57 | 8,557 |
| 2006-05-03 | $8.60 | $8.60 | 10,900 |
| 2006-05-02 | $8.53 | $8.53 | 16,158 |
| 2006-05-01 | $8.44 | $8.44 | 10,100 |
| 2006-04-28 | $8.41 | $8.41 | 6,696 |
| 2006-04-27 | $8.64 | $8.64 | 36,461 |
| 2006-04-26 | $8.33 | $8.33 | 7,490 |
| 2006-04-25 | $8.45 | $8.45 | 5,782 |
| 2006-04-24 | $8.53 | $8.53 | 5,649 |
| 2006-04-21 | $8.59 | $8.59 | 14,616 |
| 2006-04-20 | $8.15 | $8.15 | 12,855 |
| 2006-04-19 | $8.57 | $8.57 | 9,508 |
| 2006-04-18 | $8.11 | $8.11 | 9,914 |
| 2006-04-17 | $8.40 | $8.40 | 9,906 |
| 2006-04-13 | $8.00 | $8.00 | 8,303 |
| 2006-04-12 | $8.05 | $8.05 | 32,901 |
| 2006-04-11 | $7.82 | $7.82 | 73,615 |
| 2006-04-10 | $8.15 | $8.15 | 20,109 |
| 2006-04-07 | $8.45 | $8.45 | 14,052 |
| 2006-04-06 | $8.44 | $8.44 | 21,446 |
| 2006-04-05 | $8.52 | $8.52 | 10,796 |
| 2006-04-04 | $8.46 | $8.46 | 19,038 |
| 2006-04-03 | $8.79 | $8.79 | 62,140 |
| 2006-03-31 | $9.09 | $9.09 | 29,455 |
| 2006-03-30 | $8.85 | $8.85 | 32,586 |
| 2006-03-29 | $9.10 | $9.10 | 54,586 |
| 2006-03-28 | $9.09 | $9.09 | 34,000 |
| 2006-03-27 | $9.10 | $9.10 | 81,767 |
| 2006-03-24 | $8.96 | $8.96 | 22,969 |
| 2006-03-23 | $9.00 | $9.00 | 26,237 |
| 2006-03-22 | $9.16 | $9.16 | 130,094 |
| 2006-03-21 | $8.50 | $8.50 | 45,909 |
| 2006-03-20 | $8.89 | $8.89 | 42,354 |
| 2006-03-17 | $9.03 | $9.03 | 18,832 |
| 2006-03-16 | $9.10 | $9.10 | 25,055 |
| 2006-03-15 | $9.01 | $9.01 | 2,500 |
| 2006-03-14 | $8.90 | $8.90 | 7,028 |
| 2006-03-13 | $9.00 | $9.00 | 7,700 |
| 2006-03-10 | $8.80 | $8.80 | 6,250 |
| 2006-03-09 | $8.85 | $8.85 | 4,121 |
| 2006-03-08 | $8.95 | $8.95 | 12,781 |
| 2006-03-07 | $9.03 | $9.03 | 5,690 |
| 2006-03-06 | $9.07 | $9.07 | 7,502 |
| 2006-03-03 | $9.15 | $9.15 | 10,700 |
| 2006-03-02 | $9.08 | $9.08 | 14,455 |
| 2006-03-01 | $9.15 | $9.15 | 700 |
| 2006-02-28 | $9.25 | $9.25 | 15,423 |
| 2006-02-27 | $8.77 | $8.77 | 14,523 |
| 2006-02-24 | $9.06 | $9.06 | 25,002 |
| 2006-02-23 | $9.30 | $9.30 | 25,144 |
| 2006-02-22 | $9.28 | $9.28 | 29,504 |
| 2006-02-21 | $9.25 | $9.25 | 29,615 |
| 2006-02-17 | $9.07 | $9.07 | 15,676 |
| 2006-02-16 | $9.08 | $9.08 | 36,056 |
| 2006-02-15 | $9.00 | $9.00 | 81,637 |
| 2006-02-14 | $9.00 | $9.00 | 20,293 |
| 2006-02-13 | $8.92 | $8.92 | 22,732 |
| 2006-02-10 | $8.94 | $8.94 | 12,597 |
| 2006-02-09 | $8.63 | $8.63 | 7,461 |
| 2006-02-08 | $8.65 | $8.65 | 7,717 |
| 2006-02-07 | $8.39 | $8.39 | 22,771 |
| 2006-02-06 | $8.75 | $8.75 | 29,559 |
| 2006-02-03 | $8.88 | $8.88 | 44,136 |
| 2006-02-02 | $9.00 | $9.00 | 32,401 |
| 2006-02-01 | $8.99 | $8.99 | 35,897 |
| 2006-01-31 | $9.00 | $9.00 | 41,921 |
| 2006-01-30 | $9.19 | $9.19 | 4,590 |
| 2006-01-27 | $9.00 | $9.00 | 9,615 |
| 2006-01-26 | $9.07 | $9.07 | 18,568 |
| 2006-01-25 | $8.75 | $8.75 | 14,659 |
| 2006-01-24 | $8.91 | $8.91 | 8,869 |
| 2006-01-23 | $9.00 | $9.00 | 14,551 |
| 2006-01-20 | $9.00 | $9.00 | 14,016 |
| 2006-01-19 | $8.92 | $8.92 | 4,608 |
| 2006-01-18 | $9.00 | $9.00 | 14,936 |
| 2006-01-17 | $8.88 | $8.88 | 24,805 |
| 2006-01-13 | $9.15 | $9.15 | 68,934 |
| 2006-01-12 | $8.45 | $8.45 | 3,300 |
| 2006-01-11 | $8.33 | $8.33 | 2,206 |
| 2006-01-10 | $8.33 | $8.33 | 18,923 |
| 2006-01-09 | $8.47 | $8.47 | 31,777 |
| 2006-01-06 | $8.25 | $8.25 | 11,881 |
| 2006-01-05 | $7.95 | $7.95 | 5,319 |
| 2006-01-04 | $8.21 | $8.21 | 14,789 |
| 2006-01-03 | $7.99 | $7.99 | 11,850 |