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
- 2005-02-09 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 | $7.22 | $7.22 | 214,600 |
| 2006-12-28 | $6.75 | $6.75 | 120,300 |
| 2006-12-27 | $6.45 | $6.45 | 126,300 |
| 2006-12-26 | $6.18 | $6.18 | 0 |
| 2006-12-22 | $6.18 | $6.18 | 38,700 |
| 2006-12-21 | $6.31 | $6.31 | 28,800 |
| 2006-12-20 | $6.52 | $6.52 | 56,400 |
| 2006-12-19 | $6.56 | $6.56 | 37,900 |
| 2006-12-18 | $6.40 | $6.40 | 32,700 |
| 2006-12-15 | $6.42 | $6.42 | 8,400 |
| 2006-12-14 | $6.54 | $6.54 | 20,900 |
| 2006-12-13 | $6.32 | $6.32 | 53,200 |
| 2006-12-12 | $6.63 | $6.63 | 49,700 |
| 2006-12-11 | $6.63 | $6.63 | 39,800 |
| 2006-12-08 | $6.50 | $6.50 | 46,200 |
| 2006-12-07 | $6.53 | $6.53 | 59,200 |
| 2006-12-06 | $6.88 | $6.88 | 50,400 |
| 2006-12-05 | $6.89 | $6.89 | 31,400 |
| 2006-12-04 | $6.65 | $6.65 | 74,600 |
| 2006-12-01 | $6.57 | $6.57 | 28,400 |
| 2006-11-30 | $6.67 | $6.67 | 59,800 |
| 2006-11-29 | $6.63 | $6.63 | 49,700 |
| 2006-11-28 | $6.60 | $6.60 | 82,700 |
| 2006-11-27 | $6.75 | $6.75 | 125,600 |
| 2006-11-24 | $6.83 | $6.83 | 0 |
| 2006-11-22 | $6.83 | $6.83 | 48,000 |
| 2006-11-21 | $6.65 | $6.65 | 124,100 |
| 2006-11-20 | $6.57 | $6.57 | 86,700 |
| 2006-11-17 | $6.31 | $6.31 | 38,600 |
| 2006-11-16 | $6.43 | $6.43 | 38,300 |
| 2006-11-15 | $6.30 | $6.30 | 156,000 |
| 2006-11-14 | $6.17 | $6.17 | 138,600 |
| 2006-11-13 | $6.27 | $6.27 | 135,400 |
| 2006-11-10 | $6.43 | $6.43 | 103,400 |
| 2006-11-09 | $6.94 | $6.94 | 77,200 |
| 2006-11-08 | $6.92 | $6.92 | 85,200 |
| 2006-11-07 | $6.85 | $6.85 | 101,600 |
| 2006-11-06 | $6.90 | $6.90 | 241,900 |
| 2006-11-03 | $6.45 | $6.45 | 91,900 |
| 2006-11-02 | $6.23 | $6.23 | 103,300 |
| 2006-11-01 | $6.27 | $6.27 | 74,500 |
| 2006-10-31 | $6.34 | $6.34 | 95,500 |
| 2006-10-30 | $6.58 | $6.58 | 70,400 |
| 2006-10-27 | $6.53 | $6.53 | 56,300 |
| 2006-10-26 | $6.55 | $6.55 | 148,500 |
| 2006-10-25 | $6.70 | $6.70 | 106,600 |
| 2006-10-24 | $6.07 | $6.07 | 89,100 |
| 2006-10-23 | $5.75 | $5.75 | 54,500 |
| 2006-10-20 | $5.51 | $5.51 | 53,500 |
| 2006-10-19 | $5.64 | $5.64 | 34,200 |
| 2006-10-18 | $5.69 | $5.69 | 52,000 |
| 2006-10-17 | $5.30 | $5.30 | 109,400 |
| 2006-10-16 | $5.27 | $5.27 | 109,500 |
| 2006-10-13 | $4.78 | $4.78 | 28,000 |
| 2006-10-12 | $4.80 | $4.80 | 11,900 |
| 2006-10-11 | $4.79 | $4.79 | 21,400 |
| 2006-10-10 | $4.99 | $4.99 | 53,300 |
| 2006-10-09 | $4.98 | $4.98 | 0 |
| 2006-10-06 | $4.98 | $4.98 | 66,400 |
| 2006-10-05 | $4.94 | $4.94 | 60,300 |
| 2006-10-04 | $4.78 | $4.78 | 55,500 |
| 2006-10-03 | $4.94 | $4.94 | 57,500 |
| 2006-10-02 | $5.05 | $5.05 | 26,300 |
| 2006-09-29 | $5.06 | $5.06 | 20,400 |
| 2006-09-28 | $5.06 | $5.06 | 21,700 |
| 2006-09-27 | $5.17 | $5.17 | 48,300 |
| 2006-09-26 | $4.91 | $4.91 | 40,800 |
| 2006-09-25 | $4.78 | $4.78 | 40,700 |
| 2006-09-22 | $5.02 | $5.02 | 22,800 |
| 2006-09-21 | $5.23 | $5.23 | 17,800 |
| 2006-09-20 | $4.81 | $4.81 | 30,400 |
| 2006-09-19 | $4.72 | $4.72 | 45,400 |
| 2006-09-18 | $4.97 | $4.97 | 16,200 |
| 2006-09-15 | $4.92 | $4.92 | 9,400 |
| 2006-09-14 | $4.97 | $4.97 | 32,700 |
| 2006-09-13 | $5.10 | $5.10 | 14,700 |
| 2006-09-12 | $4.96 | $4.96 | 34,400 |
| 2006-09-11 | $5.11 | $5.11 | 86,100 |
| 2006-09-08 | $5.54 | $5.54 | 35,200 |
| 2006-09-07 | $5.63 | $5.63 | 52,400 |
| 2006-09-06 | $5.47 | $5.47 | 93,700 |
| 2006-09-05 | $5.77 | $5.77 | 101,900 |
| 2006-09-01 | $5.32 | $5.32 | 73,200 |
| 2006-08-31 | $5.09 | $5.09 | 29,800 |
| 2006-08-30 | $4.96 | $4.96 | 86,500 |
| 2006-08-29 | $4.83 | $4.83 | 6,900 |
| 2006-08-28 | $4.77 | $4.77 | 91,600 |
| 2006-08-25 | $5.05 | $5.05 | 36,100 |
| 2006-08-24 | $4.80 | $4.80 | 27,900 |
| 2006-08-23 | $4.90 | $4.90 | 45,000 |
| 2006-08-22 | $4.68 | $4.68 | 16,500 |
| 2006-08-21 | $4.69 | $4.69 | 37,600 |
| 2006-08-18 | $4.65 | $4.65 | 38,700 |
| 2006-08-17 | $4.96 | $4.96 | 12,000 |
| 2006-08-16 | $5.08 | $5.08 | 24,400 |
| 2006-08-15 | $5.09 | $5.09 | 15,800 |
| 2006-08-14 | $4.85 | $4.85 | 34,700 |
| 2006-08-11 | $4.64 | $4.64 | 35,200 |
| 2006-08-10 | $4.76 | $4.76 | 28,300 |
| 2006-08-09 | $4.88 | $4.88 | 28,700 |
| 2006-08-08 | $4.84 | $4.84 | 27,200 |
| 2006-08-07 | $5.11 | $5.11 | 0 |
| 2006-08-04 | $5.11 | $5.11 | 13,700 |
| 2006-08-03 | $5.10 | $5.10 | 31,800 |
| 2006-08-02 | $5.08 | $5.08 | 17,400 |
| 2006-08-01 | $5.02 | $5.02 | 27,500 |
| 2006-07-31 | $5.06 | $5.06 | 44,100 |
| 2006-07-28 | $5.13 | $5.13 | 36,400 |
| 2006-07-27 | $5.22 | $5.22 | 28,100 |
| 2006-07-26 | $5.18 | $5.18 | 35,800 |
| 2006-07-25 | $5.14 | $5.14 | 12,900 |
| 2006-07-24 | $5.08 | $5.08 | 35,100 |
| 2006-07-21 | $4.98 | $4.98 | 20,400 |
| 2006-07-20 | $4.90 | $4.90 | 15,200 |
| 2006-07-19 | $5.02 | $5.02 | 28,900 |
| 2006-07-18 | $4.92 | $4.92 | 48,700 |
| 2006-07-17 | $5.19 | $5.19 | 59,300 |
| 2006-07-14 | $5.57 | $5.57 | 21,900 |
| 2006-07-13 | $5.58 | $5.58 | 35,000 |
| 2006-07-12 | $5.88 | $5.88 | 89,700 |
| 2006-07-11 | $5.53 | $5.53 | 10,000 |
| 2006-07-10 | $5.34 | $5.34 | 19,100 |
| 2006-07-07 | $5.46 | $5.46 | 38,700 |
| 2006-07-06 | $5.82 | $5.82 | 42,900 |
| 2006-07-05 | $5.60 | $5.60 | 49,000 |
| 2006-07-03 | $5.32 | $5.32 | 0 |
| 2006-06-30 | $5.32 | $5.32 | 46,800 |
| 2006-06-29 | $5.25 | $5.25 | 70,000 |
| 2006-06-28 | $5.00 | $5.00 | 47,800 |
| 2006-06-27 | $5.16 | $5.16 | 34,100 |
| 2006-06-26 | $5.17 | $5.17 | 14,200 |
| 2006-06-23 | $5.14 | $5.14 | 37,000 |
| 2006-06-22 | $4.89 | $4.89 | 46,600 |
| 2006-06-21 | $5.10 | $5.10 | 49,100 |
| 2006-06-20 | $4.80 | $4.80 | 47,800 |
| 2006-06-19 | $5.10 | $5.10 | 30,600 |
| 2006-06-16 | $5.50 | $5.50 | 64,800 |
| 2006-06-15 | $5.58 | $5.58 | 115,000 |
| 2006-06-14 | $4.96 | $4.96 | 106,200 |
| 2006-06-13 | $4.48 | $4.48 | 143,500 |
| 2006-06-12 | $5.13 | $5.13 | 108,100 |
| 2006-06-09 | $5.50 | $5.50 | 65,200 |
| 2006-06-08 | $5.35 | $5.35 | 98,200 |
| 2006-06-07 | $5.67 | $5.67 | 49,600 |
| 2006-06-06 | $5.51 | $5.51 | 134,600 |
| 2006-06-05 | $6.22 | $6.22 | 85,500 |
| 2006-06-02 | $6.24 | $6.24 | 130,900 |
| 2006-06-01 | $6.28 | $6.28 | 290,000 |
| 2006-05-31 | $5.23 | $5.23 | 23,400 |
| 2006-05-30 | $5.28 | $5.28 | 68,200 |
| 2006-05-26 | $5.22 | $5.22 | 22,900 |
| 2006-05-25 | $5.21 | $5.21 | 43,600 |
| 2006-05-24 | $4.99 | $4.99 | 164,100 |
| 2006-05-23 | $5.28 | $5.28 | 182,100 |
| 2006-05-22 | $4.93 | $4.93 | 0 |
| 2006-05-19 | $4.93 | $4.93 | 442,000 |
| 2006-05-18 | $4.54 | $4.54 | 174,500 |
| 2006-05-17 | $5.17 | $5.17 | 178,100 |
| 2006-05-16 | $5.20 | $5.20 | 135,100 |
| 2006-05-15 | $5.15 | $5.15 | 296,600 |
| 2006-05-12 | $6.10 | $6.10 | 82,300 |
| 2006-05-11 | $6.49 | $6.49 | 45,900 |
| 2006-05-10 | $6.63 | $6.63 | 72,200 |
| 2006-05-09 | $6.50 | $6.50 | 126,300 |
| 2006-05-08 | $6.27 | $6.27 | 115,700 |
| 2006-05-05 | $6.78 | $6.78 | 52,100 |
| 2006-05-04 | $6.91 | $6.91 | 103,200 |
| 2006-05-03 | $7.10 | $7.10 | 85,900 |
| 2006-05-02 | $7.40 | $7.40 | 89,200 |
| 2006-05-01 | $7.30 | $7.30 | 110,900 |
| 2006-04-28 | $6.94 | $6.94 | 32,600 |
| 2006-04-27 | $6.55 | $6.55 | 74,700 |
| 2006-04-26 | $6.76 | $6.76 | 71,000 |
| 2006-04-25 | $6.34 | $6.34 | 45,500 |
| 2006-04-24 | $6.53 | $6.53 | 41,600 |
| 2006-04-21 | $6.68 | $6.68 | 153,700 |
| 2006-04-20 | $6.70 | $6.70 | 169,300 |
| 2006-04-19 | $6.80 | $6.80 | 162,000 |
| 2006-04-18 | $7.01 | $7.01 | 189,400 |
| 2006-04-17 | $6.96 | $6.96 | 167,900 |
| 2006-04-13 | $6.47 | $6.47 | 127,400 |
| 2006-04-12 | $6.38 | $6.38 | 150,700 |
| 2006-04-11 | $6.39 | $6.39 | 322,300 |
| 2006-04-10 | $6.23 | $6.23 | 393,000 |
| 2006-04-07 | $5.36 | $5.36 | 101,000 |
| 2006-04-06 | $5.76 | $5.76 | 94,600 |
| 2006-04-05 | $5.70 | $5.70 | 76,700 |
| 2006-04-04 | $5.20 | $5.20 | 102,200 |
| 2006-04-03 | $5.00 | $5.00 | 137,900 |
| 2006-03-31 | $4.90 | $4.90 | 48,000 |
| 2006-03-30 | $5.10 | $5.10 | 148,800 |
| 2006-03-29 | $5.32 | $5.32 | 152,500 |
| 2006-03-28 | $4.77 | $4.77 | 134,900 |
| 2006-03-27 | $4.50 | $4.50 | 132,600 |
| 2006-03-24 | $4.68 | $4.68 | 166,000 |
| 2006-03-23 | $4.56 | $4.56 | 110,900 |
| 2006-03-22 | $4.44 | $4.44 | 53,900 |
| 2006-03-21 | $4.60 | $4.60 | 116,500 |
| 2006-03-20 | $4.67 | $4.67 | 145,900 |
| 2006-03-17 | $4.55 | $4.55 | 41,100 |
| 2006-03-16 | $4.50 | $4.50 | 76,100 |
| 2006-03-15 | $4.61 | $4.61 | 58,500 |
| 2006-03-14 | $4.69 | $4.69 | 97,900 |
| 2006-03-13 | $4.87 | $4.87 | 66,600 |
| 2006-03-10 | $4.81 | $4.81 | 46,000 |
| 2006-03-09 | $4.75 | $4.75 | 153,900 |
| 2006-03-08 | $4.62 | $4.62 | 179,300 |
| 2006-03-07 | $5.15 | $5.15 | 311,400 |
| 2006-03-06 | $5.51 | $5.51 | 502,000 |
| 2006-03-03 | $4.74 | $4.74 | 78,100 |
| 2006-03-02 | $4.88 | $4.88 | 48,200 |
| 2006-03-01 | $4.75 | $4.75 | 49,000 |
| 2006-02-28 | $4.59 | $4.59 | 100,100 |
| 2006-02-27 | $4.22 | $4.22 | 265,400 |
| 2006-02-24 | $4.44 | $4.44 | 88,900 |
| 2006-02-23 | $4.56 | $4.56 | 124,100 |
| 2006-02-22 | $4.60 | $4.60 | 124,200 |
| 2006-02-21 | $4.68 | $4.68 | 61,700 |
| 2006-02-17 | $4.61 | $4.61 | 68,400 |
| 2006-02-16 | $4.51 | $4.51 | 42,500 |
| 2006-02-15 | $4.52 | $4.52 | 23,100 |
| 2006-02-14 | $4.55 | $4.55 | 78,600 |
| 2006-02-13 | $4.66 | $4.66 | 135,500 |
| 2006-02-10 | $4.82 | $4.82 | 80,800 |
| 2006-02-09 | $4.98 | $4.98 | 149,000 |
| 2006-02-08 | $4.88 | $4.88 | 99,800 |
| 2006-02-07 | $4.61 | $4.61 | 133,500 |
| 2006-02-06 | $4.89 | $4.89 | 152,700 |
| 2006-02-03 | $4.61 | $4.61 | 28,100 |
| 2006-02-02 | $4.69 | $4.69 | 68,200 |
| 2006-02-01 | $4.82 | $4.82 | 108,000 |
| 2006-01-31 | $4.93 | $4.93 | 148,300 |
| 2006-01-30 | $5.10 | $5.10 | 46,400 |
| 2006-01-27 | $5.20 | $5.20 | 109,900 |
| 2006-01-26 | $5.13 | $5.13 | 84,300 |
| 2006-01-25 | $5.36 | $5.36 | 126,400 |
| 2006-01-24 | $5.56 | $5.56 | 151,200 |
| 2006-01-23 | $5.23 | $5.23 | 128,000 |
| 2006-01-20 | $4.79 | $4.79 | 93,800 |
| 2006-01-19 | $4.61 | $4.61 | 46,200 |
| 2006-01-18 | $4.19 | $4.19 | 102,200 |
| 2006-01-17 | $4.62 | $4.62 | 96,100 |
| 2006-01-13 | $5.33 | $5.33 | 64,500 |
| 2006-01-12 | $5.32 | $5.32 | 54,100 |
| 2006-01-11 | $5.08 | $5.08 | 45,800 |
| 2006-01-10 | $4.88 | $4.88 | 45,000 |
| 2006-01-09 | $4.83 | $4.83 | 55,100 |
| 2006-01-06 | $4.82 | $4.82 | 28,100 |
| 2006-01-05 | $4.78 | $4.78 | 45,500 |
| 2006-01-04 | $4.78 | $4.78 | 100,400 |
| 2006-01-03 | $4.70 | $4.70 | 86,400 |