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
- 2003-10-06 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 | $5.75 | $5.75 | 1,210,800 | — | — |
| 2006-12-28 | $5.90 | $5.90 | 980,800 | — | — |
| 2006-12-27 | $5.98 | $5.98 | 968,000 | — | — |
| 2006-12-26 | $5.88 | $5.88 | 1,184,000 | — | — |
| 2006-12-22 | $5.92 | $5.92 | 2,532,400 | — | — |
| 2006-12-21 | $6.01 | $6.01 | 2,071,200 | — | — |
| 2006-12-20 | $5.93 | $5.93 | 1,534,000 | — | — |
| 2006-12-19 | $5.98 | $5.98 | 2,532,800 | — | — |
| 2006-12-18 | $5.81 | $5.81 | 1,240,800 | — | — |
| 2006-12-15 | $5.84 | $5.84 | 3,096,000 | — | — |
| 2006-12-14 | $5.78 | $5.78 | 1,002,000 | — | — |
| 2006-12-13 | $5.66 | $5.66 | 894,400 | — | — |
| 2006-12-12 | $5.66 | $5.66 | 2,286,800 | — | — |
| 2006-12-11 | $5.66 | $5.66 | 1,568,800 | — | — |
| 2006-12-08 | $5.39 | $5.39 | 2,314,000 | — | — |
| 2006-12-07 | $5.50 | $5.50 | 2,148,400 | — | — |
| 2006-12-06 | $5.81 | $5.81 | 765,200 | — | — |
| 2006-12-05 | $5.96 | $5.96 | 690,000 | — | — |
| 2006-12-04 | $5.96 | $5.96 | 1,046,400 | — | — |
| 2006-12-01 | $5.68 | $5.68 | 1,428,800 | — | — |
| 2006-11-30 | $5.73 | $5.73 | 1,492,000 | — | — |
| 2006-11-29 | $5.86 | $5.86 | 1,100,000 | — | — |
| 2006-11-28 | $5.96 | $5.96 | 502,800 | — | — |
| 2006-11-27 | $5.91 | $5.91 | 940,800 | — | — |
| 2006-11-24 | $6.08 | $6.08 | 171,600 | — | — |
| 2006-11-22 | $6.21 | $6.21 | 824,000 | — | — |
| 2006-11-21 | $6.17 | $6.17 | 830,800 | — | — |
| 2006-11-20 | $6.13 | $6.13 | 1,039,600 | — | — |
| 2006-11-17 | $6.08 | $6.08 | 633,600 | — | — |
| 2006-11-16 | $6.13 | $6.13 | 918,800 | — | — |
| 2006-11-15 | $6.15 | $6.15 | 739,600 | — | — |
| 2006-11-14 | $6.06 | $6.06 | 1,201,200 | — | — |
| 2006-11-13 | $5.81 | $5.81 | 898,400 | — | — |
| 2006-11-10 | $5.81 | $5.81 | 667,600 | — | — |
| 2006-11-09 | $5.73 | $5.73 | 1,035,600 | — | — |
| 2006-11-08 | $5.76 | $5.76 | 891,600 | — | — |
| 2006-11-07 | $5.74 | $5.74 | 3,137,600 | — | — |
| 2006-11-06 | $5.66 | $5.66 | 2,218,000 | — | — |
| 2006-11-03 | $5.58 | $5.58 | 1,846,400 | — | — |
| 2006-11-02 | $5.54 | $5.54 | 1,192,000 | — | — |
| 2006-11-01 | $5.58 | $5.58 | 2,052,400 | — | — |
| 2006-10-31 | $5.79 | $5.79 | 3,167,600 | — | — |
| 2006-10-30 | $5.87 | $5.87 | 2,114,400 | — | — |
| 2006-10-27 | $6.09 | $6.09 | 1,482,000 | — | — |
| 2006-10-26 | $6.35 | $6.35 | 3,134,400 | — | — |
| 2006-10-25 | $5.99 | $5.99 | 598,800 | — | — |
| 2006-10-24 | $5.95 | $5.95 | 691,600 | — | — |
| 2006-10-23 | $6.00 | $6.00 | 794,400 | — | — |
| 2006-10-20 | $5.96 | $5.96 | 833,200 | — | — |
| 2006-10-19 | $6.00 | $6.00 | 974,000 | — | — |
| 2006-10-18 | $6.11 | $6.11 | 907,600 | — | — |
| 2006-10-17 | $6.04 | $6.04 | 1,006,000 | — | — |
| 2006-10-16 | $6.19 | $6.19 | 626,000 | — | — |
| 2006-10-13 | $6.00 | $6.00 | 571,200 | — | — |
| 2006-10-12 | $6.00 | $6.00 | 1,644,800 | — | — |
| 2006-10-11 | $5.84 | $5.84 | 1,902,000 | — | — |
| 2006-10-10 | $5.75 | $5.75 | 1,256,000 | — | — |
| 2006-10-09 | $5.69 | $5.69 | 730,000 | — | — |
| 2006-10-06 | $5.59 | $5.59 | 1,447,200 | — | — |
| 2006-10-05 | $5.58 | $5.58 | 1,150,800 | — | — |
| 2006-10-04 | $5.32 | $5.32 | 2,080,800 | — | — |
| 2006-10-03 | $5.13 | $5.13 | 2,797,600 | — | — |
| 2006-10-02 | $5.27 | $5.27 | 1,852,400 | — | — |
| 2006-09-29 | $5.49 | $5.49 | 1,311,200 | — | — |
| 2006-09-28 | $5.59 | $5.59 | 1,061,600 | — | — |
| 2006-09-27 | $5.75 | $5.75 | 1,084,400 | — | — |
| 2006-09-26 | $5.74 | $5.74 | 761,600 | — | — |
| 2006-09-25 | $5.59 | $5.59 | 671,600 | — | — |
| 2006-09-22 | $5.44 | $5.44 | 1,460,000 | — | — |
| 2006-09-21 | $5.52 | $5.52 | 468,400 | — | — |
| 2006-09-20 | $5.51 | $5.51 | 1,153,600 | — | — |
| 2006-09-19 | $5.49 | $5.49 | 969,600 | — | — |
| 2006-09-18 | $5.53 | $5.53 | 795,600 | — | — |
| 2006-09-15 | $5.51 | $5.51 | 2,484,800 | — | — |
| 2006-09-14 | $5.70 | $5.70 | 1,036,400 | — | — |
| 2006-09-13 | $5.64 | $5.64 | 678,400 | — | — |
| 2006-09-12 | $5.45 | $5.45 | 772,400 | — | — |
| 2006-09-11 | $5.31 | $5.31 | 738,400 | — | — |
| 2006-09-08 | $5.29 | $5.29 | 763,200 | — | — |
| 2006-09-07 | $5.27 | $5.27 | 541,600 | — | — |
| 2006-09-06 | $5.30 | $5.30 | 690,800 | — | — |
| 2006-09-05 | $5.28 | $5.28 | 697,200 | — | — |
| 2006-09-01 | $5.18 | $5.18 | 841,600 | — | — |
| 2006-08-31 | $5.19 | $5.19 | 1,329,200 | — | — |
| 2006-08-30 | $5.30 | $5.30 | 1,091,200 | — | — |
| 2006-08-29 | $5.26 | $5.26 | 756,400 | — | — |
| 2006-08-28 | $5.14 | $5.14 | 594,800 | — | — |
| 2006-08-25 | $5.06 | $5.06 | 564,000 | — | — |
| 2006-08-24 | $5.06 | $5.06 | 614,800 | — | — |
| 2006-08-23 | $5.04 | $5.04 | 864,000 | — | — |
| 2006-08-22 | $5.32 | $5.32 | 794,400 | — | — |
| 2006-08-21 | $5.25 | $5.25 | 775,600 | — | — |
| 2006-08-18 | $5.31 | $5.31 | 390,000 | — | — |
| 2006-08-17 | $5.31 | $5.31 | 409,200 | — | — |
| 2006-08-16 | $5.36 | $5.36 | 728,000 | — | — |
| 2006-08-15 | $5.21 | $5.21 | 1,142,400 | — | — |
| 2006-08-14 | $5.02 | $5.02 | 679,200 | — | — |
| 2006-08-11 | $5.06 | $5.06 | 906,000 | — | — |
| 2006-08-10 | $5.25 | $5.25 | 1,753,200 | — | — |
| 2006-08-09 | $4.97 | $4.97 | 1,500,400 | — | — |
| 2006-08-08 | $5.08 | $5.08 | 976,000 | — | — |
| 2006-08-07 | $5.38 | $5.38 | 1,108,000 | — | — |
| 2006-08-04 | $5.51 | $5.51 | 1,172,400 | — | — |
| 2006-08-03 | $5.56 | $5.56 | 1,272,000 | — | — |
| 2006-08-02 | $5.30 | $5.30 | 1,039,600 | — | — |
| 2006-08-01 | $5.49 | $5.49 | 985,200 | — | — |
| 2006-07-31 | $5.60 | $5.60 | 1,802,000 | — | — |
| 2006-07-28 | $5.55 | $5.55 | 1,561,200 | — | — |
| 2006-07-27 | $5.62 | $5.62 | 2,546,800 | — | — |
| 2006-07-26 | $5.23 | $5.23 | 1,048,800 | — | — |
| 2006-07-25 | $5.38 | $5.38 | 1,472,400 | — | — |
| 2006-07-24 | $5.50 | $5.50 | 1,578,400 | — | — |
| 2006-07-21 | $5.20 | $5.20 | 680,400 | — | — |
| 2006-07-20 | $5.11 | $5.11 | 1,186,800 | — | — |
| 2006-07-19 | $5.39 | $5.39 | 1,242,400 | — | — |
| 2006-07-18 | $5.16 | $5.16 | 968,400 | — | — |
| 2006-07-17 | $5.03 | $5.03 | 1,480,400 | — | — |
| 2006-07-14 | $5.06 | $5.06 | 1,559,200 | — | — |
| 2006-07-13 | $5.13 | $5.13 | 1,626,400 | — | — |
| 2006-07-12 | $5.19 | $5.19 | 1,652,000 | — | — |
| 2006-07-11 | $5.25 | $5.25 | 2,325,200 | — | — |
| 2006-07-10 | $4.85 | $4.85 | 2,197,600 | — | — |
| 2006-07-07 | $4.62 | $4.62 | 610,000 | — | — |
| 2006-07-06 | $4.77 | $4.77 | 1,440,000 | — | — |
| 2006-07-05 | $4.69 | $4.69 | 644,800 | — | — |
| 2006-07-03 | $4.92 | $4.92 | 641,600 | — | — |
| 2006-06-30 | $4.75 | $4.75 | 4,734,000 | — | — |
| 2006-06-29 | $4.76 | $4.76 | 2,325,600 | — | — |
| 2006-06-28 | $4.47 | $4.47 | 1,767,600 | — | — |
| 2006-06-27 | $4.50 | $4.50 | 2,030,400 | — | — |
| 2006-06-26 | $4.65 | $4.65 | 782,800 | — | — |
| 2006-06-23 | $4.69 | $4.69 | 968,800 | — | — |
| 2006-06-22 | $4.74 | $4.74 | 1,772,800 | — | — |
| 2006-06-21 | $4.74 | $4.74 | 1,220,800 | — | — |
| 2006-06-20 | $4.72 | $4.72 | 1,299,200 | — | — |
| 2006-06-19 | $4.83 | $4.83 | 1,499,600 | — | — |
| 2006-06-16 | $5.00 | $5.00 | 2,627,200 | — | — |
| 2006-06-15 | $5.04 | $5.04 | 1,906,000 | — | — |
| 2006-06-14 | $5.00 | $5.00 | 1,360,400 | — | — |
| 2006-06-13 | $5.05 | $5.05 | 2,643,200 | — | — |
| 2006-06-12 | $5.13 | $5.13 | 1,306,000 | — | — |
| 2006-06-09 | $5.13 | $5.13 | 1,140,800 | — | — |
| 2006-06-08 | $5.13 | $5.13 | 1,518,800 | — | — |
| 2006-06-07 | $5.13 | $5.13 | 1,489,600 | — | — |
| 2006-06-06 | $5.04 | $5.04 | 1,647,600 | — | — |
| 2006-06-05 | $4.98 | $4.98 | 1,380,800 | — | — |
| 2006-06-02 | $5.05 | $5.05 | 1,376,400 | — | — |
| 2006-06-01 | $4.91 | $4.91 | 1,255,200 | — | — |
| 2006-05-31 | $4.89 | $4.89 | 2,897,200 | — | — |
| 2006-05-30 | $4.94 | $4.94 | 1,255,200 | — | — |
| 2006-05-26 | $5.10 | $5.10 | 926,000 | — | — |
| 2006-05-25 | $5.17 | $5.17 | 1,068,000 | — | — |
| 2006-05-24 | $5.19 | $5.19 | 1,160,000 | — | — |
| 2006-05-23 | $5.22 | $5.22 | 1,498,800 | — | — |
| 2006-05-22 | $5.42 | $5.42 | 1,998,000 | — | — |
| 2006-05-19 | $5.59 | $5.59 | 3,013,200 | — | — |
| 2006-05-18 | $5.53 | $5.53 | 2,690,800 | — | — |
| 2006-05-17 | $5.50 | $5.50 | 1,589,600 | — | — |
| 2006-05-16 | $5.62 | $5.62 | 1,643,600 | — | — |
| 2006-05-15 | $5.59 | $5.59 | 1,638,000 | — | — |
| 2006-05-12 | $5.55 | $5.55 | 1,106,000 | — | — |
| 2006-05-11 | $5.53 | $5.53 | 1,724,800 | — | — |
| 2006-05-10 | $5.63 | $5.63 | 1,367,200 | — | — |
| 2006-05-09 | $5.70 | $5.70 | 911,600 | — | — |
| 2006-05-08 | $5.78 | $5.78 | 1,249,200 | — | — |
| 2006-05-05 | $5.74 | $5.74 | 1,484,800 | — | — |
| 2006-05-04 | $5.75 | $5.75 | 2,583,200 | — | — |
| 2006-05-03 | $5.36 | $5.36 | 921,600 | — | — |
| 2006-05-02 | $5.23 | $5.23 | 1,375,600 | — | — |
| 2006-05-01 | $5.35 | $5.35 | 2,248,400 | — | — |
| 2006-04-28 | $5.26 | $5.26 | 3,126,000 | — | — |
| 2006-04-27 | $5.10 | $5.10 | 1,458,000 | — | — |
| 2006-04-26 | $5.28 | $5.28 | 838,400 | — | — |
| 2006-04-25 | $5.25 | $5.25 | 603,600 | — | — |
| 2006-04-24 | $5.30 | $5.30 | 838,800 | — | — |
| 2006-04-21 | $5.39 | $5.39 | 877,600 | — | — |
| 2006-04-20 | $5.47 | $5.47 | 620,000 | — | — |
| 2006-04-19 | $5.53 | $5.53 | 1,049,200 | — | — |
| 2006-04-18 | $5.37 | $5.37 | 1,002,000 | — | — |
| 2006-04-17 | $5.03 | $5.03 | 981,200 | — | — |
| 2006-04-13 | $5.01 | $5.01 | 507,600 | — | — |
| 2006-04-12 | $5.03 | $5.03 | 748,400 | — | — |
| 2006-04-11 | $5.02 | $5.02 | 828,000 | — | — |
| 2006-04-10 | $5.05 | $5.05 | 944,800 | — | — |
| 2006-04-07 | $5.00 | $5.00 | 627,600 | — | — |
| 2006-04-06 | $5.06 | $5.06 | 703,600 | — | — |
| 2006-04-05 | $5.13 | $5.13 | 431,200 | — | — |
| 2006-04-04 | $5.05 | $5.05 | 656,800 | — | — |
| 2006-04-03 | $5.03 | $5.03 | 1,153,600 | — | — |
| 2006-03-31 | $5.20 | $5.20 | 1,202,400 | — | — |
| 2006-03-30 | $5.02 | $5.02 | 820,400 | — | — |
| 2006-03-29 | $5.07 | $5.07 | 1,263,200 | — | — |
| 2006-03-28 | $5.04 | $5.04 | 465,200 | — | — |
| 2006-03-27 | $5.17 | $5.17 | 880,000 | — | — |
| 2006-03-24 | $5.12 | $5.12 | 1,397,200 | — | — |
| 2006-03-23 | $5.10 | $5.10 | 962,400 | — | — |
| 2006-03-22 | $5.06 | $5.06 | 1,162,800 | — | — |
| 2006-03-21 | $5.18 | $5.18 | 1,902,000 | — | — |
| 2006-03-20 | $5.33 | $5.33 | 780,000 | — | — |
| 2006-03-17 | $5.31 | $5.31 | 2,410,800 | — | — |
| 2006-03-16 | $5.44 | $5.44 | 765,200 | — | — |
| 2006-03-15 | $5.48 | $5.48 | 1,607,200 | — | — |
| 2006-03-14 | $5.53 | $5.53 | 1,242,800 | — | — |
| 2006-03-13 | $5.39 | $5.39 | 1,352,000 | — | — |
| 2006-03-10 | $5.34 | $5.34 | 802,000 | — | — |
| 2006-03-09 | $5.29 | $5.29 | 882,800 | — | — |
| 2006-03-08 | $5.28 | $5.28 | 919,600 | — | — |
| 2006-03-07 | $5.29 | $5.29 | 1,222,400 | — | — |
| 2006-03-06 | $5.23 | $5.23 | 2,405,600 | — | — |
| 2006-03-03 | $5.05 | $5.05 | 5,652,000 | — | — |
| 2006-03-02 | $5.63 | $5.63 | 2,289,600 | — | — |
| 2006-03-01 | $5.45 | $5.45 | 1,744,800 | — | — |
| 2006-02-28 | $5.51 | $5.51 | 1,068,000 | — | — |
| 2006-02-27 | $5.55 | $5.55 | 1,009,200 | — | — |
| 2006-02-24 | $5.47 | $5.47 | 901,600 | — | — |
| 2006-02-23 | $5.43 | $5.43 | 631,600 | — | — |
| 2006-02-22 | $5.44 | $5.44 | 1,144,000 | — | — |
| 2006-02-21 | $5.42 | $5.42 | 762,400 | — | — |
| 2006-02-17 | $5.43 | $5.43 | 649,200 | — | — |
| 2006-02-16 | $5.36 | $5.36 | 1,078,800 | — | — |
| 2006-02-15 | $5.23 | $5.23 | 1,224,400 | — | — |
| 2006-02-14 | $5.23 | $5.23 | 1,249,200 | — | — |
| 2006-02-13 | $5.17 | $5.17 | 628,000 | — | — |
| 2006-02-10 | $5.17 | $5.17 | 1,346,400 | — | — |
| 2006-02-09 | $5.15 | $5.15 | 918,800 | — | — |
| 2006-02-08 | $5.18 | $5.18 | 886,400 | — | — |
| 2006-02-07 | $5.18 | $5.18 | 3,427,600 | — | — |
| 2006-02-06 | $5.31 | $5.31 | 1,074,400 | — | — |
| 2006-02-03 | $5.33 | $5.33 | 1,070,400 | — | — |
| 2006-02-02 | $5.37 | $5.37 | 2,039,600 | — | — |
| 2006-02-01 | $5.51 | $5.51 | 2,286,400 | — | — |
| 2006-01-31 | $5.62 | $5.62 | 3,815,200 | — | — |
| 2006-01-30 | $5.65 | $5.65 | 16,826,400 | — | — |
| 2006-01-27 | $5.48 | $5.48 | 1,903,600 | — | — |
| 2006-01-26 | $5.27 | $5.27 | 1,542,800 | — | — |
| 2006-01-25 | $5.17 | $5.17 | 905,600 | — | — |
| 2006-01-24 | $5.06 | $5.06 | 3,009,600 | — | — |
| 2006-01-23 | $4.86 | $4.86 | 1,382,800 | — | — |
| 2006-01-20 | $4.75 | $4.75 | 818,000 | — | — |
| 2006-01-19 | $4.93 | $4.93 | 736,000 | — | — |
| 2006-01-18 | $4.78 | $4.78 | 530,400 | — | — |
| 2006-01-17 | $4.80 | $4.80 | 589,600 | — | — |
| 2006-01-13 | $4.85 | $4.85 | 896,800 | — | — |
| 2006-01-12 | $4.88 | $4.88 | 920,800 | — | — |
| 2006-01-11 | $5.01 | $5.01 | 1,232,000 | — | — |
| 2006-01-10 | $4.87 | $4.87 | 2,746,400 | — | — |
| 2006-01-09 | $5.08 | $5.08 | 3,186,400 | — | — |
| 2006-01-06 | $5.00 | $5.00 | 2,441,600 | — | — |
| 2006-01-05 | $4.85 | $4.85 | 4,345,600 | — | — |
| 2006-01-04 | $4.75 | $4.75 | 2,886,400 | — | — |
| 2006-01-03 | $4.74 | $4.74 | 5,488,000 | — | — |