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
- 1989-11-09 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 | $6.48 | $6.48 | 942,200 | — | — |
| 2006-12-28 | $6.66 | $6.66 | 879,900 | — | — |
| 2006-12-27 | $6.64 | $6.64 | 557,100 | — | — |
| 2006-12-26 | $6.60 | $6.60 | 497,300 | — | — |
| 2006-12-22 | $6.51 | $6.51 | 521,700 | — | — |
| 2006-12-21 | $6.52 | $6.52 | 500,900 | — | — |
| 2006-12-20 | $6.56 | $6.56 | 955,000 | — | — |
| 2006-12-19 | $6.51 | $6.51 | 873,300 | — | — |
| 2006-12-18 | $6.37 | $6.37 | 1,913,500 | — | — |
| 2006-12-15 | $6.87 | $6.87 | 3,227,100 | — | — |
| 2006-12-14 | $6.70 | $6.70 | 1,292,100 | — | — |
| 2006-12-13 | $6.47 | $6.47 | 1,129,600 | — | — |
| 2006-12-12 | $6.58 | $6.58 | 1,156,400 | — | — |
| 2006-12-11 | $6.64 | $6.64 | 1,389,100 | — | — |
| 2006-12-08 | $6.77 | $6.77 | 1,369,500 | — | — |
| 2006-12-07 | $6.98 | $6.98 | 694,300 | — | — |
| 2006-12-06 | $7.15 | $7.15 | 1,530,900 | — | — |
| 2006-12-05 | $7.12 | $7.12 | 691,600 | — | — |
| 2006-12-04 | $7.23 | $7.23 | 1,656,500 | — | — |
| 2006-12-01 | $6.85 | $6.85 | 1,260,300 | — | — |
| 2006-11-30 | $6.79 | $6.79 | 1,886,500 | — | — |
| 2006-11-29 | $6.79 | $6.79 | 1,092,900 | — | — |
| 2006-11-28 | $6.72 | $6.72 | 909,700 | — | — |
| 2006-11-27 | $6.60 | $6.60 | 961,500 | — | — |
| 2006-11-24 | $6.84 | $6.84 | 298,700 | — | — |
| 2006-11-22 | $6.98 | $6.98 | 781,600 | — | — |
| 2006-11-21 | $6.68 | $6.68 | 1,151,400 | — | — |
| 2006-11-20 | $6.84 | $6.84 | 818,100 | — | — |
| 2006-11-17 | $6.69 | $6.69 | 703,300 | — | — |
| 2006-11-16 | $6.69 | $6.69 | 352,300 | — | — |
| 2006-11-15 | $6.63 | $6.63 | 744,300 | — | — |
| 2006-11-14 | $6.68 | $6.68 | 1,617,800 | — | — |
| 2006-11-13 | $6.35 | $6.35 | 686,200 | — | — |
| 2006-11-10 | $6.27 | $6.27 | 596,900 | — | — |
| 2006-11-09 | $6.10 | $6.10 | 1,473,500 | — | — |
| 2006-11-08 | $6.25 | $6.25 | 1,324,400 | — | — |
| 2006-11-07 | $6.06 | $6.06 | 1,318,000 | — | — |
| 2006-11-06 | $6.11 | $6.11 | 831,900 | — | — |
| 2006-11-03 | $5.99 | $5.99 | 986,800 | — | — |
| 2006-11-02 | $5.71 | $5.71 | 841,900 | — | — |
| 2006-11-01 | $5.88 | $5.88 | 1,321,700 | — | — |
| 2006-10-31 | $6.21 | $6.21 | 828,900 | — | — |
| 2006-10-30 | $6.25 | $6.25 | 1,805,100 | — | — |
| 2006-10-27 | $6.02 | $6.02 | 2,139,600 | — | — |
| 2006-10-26 | $6.49 | $6.49 | 1,525,000 | — | — |
| 2006-10-25 | $6.20 | $6.20 | 1,109,300 | — | — |
| 2006-10-24 | $5.97 | $5.97 | 1,152,900 | — | — |
| 2006-10-23 | $6.21 | $6.21 | 1,308,100 | — | — |
| 2006-10-20 | $6.25 | $6.25 | 917,600 | — | — |
| 2006-10-19 | $6.39 | $6.39 | 776,300 | — | — |
| 2006-10-18 | $6.53 | $6.53 | 984,500 | — | — |
| 2006-10-17 | $6.65 | $6.65 | 1,709,100 | — | — |
| 2006-10-16 | $6.78 | $6.78 | 650,300 | — | — |
| 2006-10-13 | $6.66 | $6.66 | 1,095,900 | — | — |
| 2006-10-12 | $6.73 | $6.73 | 839,700 | — | — |
| 2006-10-11 | $6.56 | $6.56 | 924,600 | — | — |
| 2006-10-10 | $6.46 | $6.46 | 879,700 | — | — |
| 2006-10-09 | $6.56 | $6.56 | 694,700 | — | — |
| 2006-10-06 | $6.33 | $6.33 | 767,400 | — | — |
| 2006-10-05 | $6.39 | $6.39 | 1,029,100 | — | — |
| 2006-10-04 | $6.40 | $6.40 | 1,685,400 | — | — |
| 2006-10-03 | $6.19 | $6.19 | 1,090,100 | — | — |
| 2006-10-02 | $6.24 | $6.24 | 1,819,300 | — | — |
| 2006-09-29 | $6.82 | $6.82 | 1,936,400 | — | — |
| 2006-09-28 | $6.70 | $6.70 | 877,600 | — | — |
| 2006-09-27 | $6.71 | $6.71 | 1,149,900 | — | — |
| 2006-09-26 | $6.48 | $6.48 | 1,074,500 | — | — |
| 2006-09-25 | $6.54 | $6.54 | 1,353,900 | — | — |
| 2006-09-22 | $6.42 | $6.42 | 2,721,900 | — | — |
| 2006-09-21 | $6.66 | $6.66 | 634,700 | — | — |
| 2006-09-20 | $6.75 | $6.75 | 1,356,200 | — | — |
| 2006-09-19 | $6.94 | $6.94 | 861,700 | — | — |
| 2006-09-18 | $6.94 | $6.94 | 1,362,100 | — | — |
| 2006-09-15 | $7.08 | $7.08 | 1,535,100 | — | — |
| 2006-09-14 | $7.15 | $7.15 | 3,118,800 | — | — |
| 2006-09-13 | $7.49 | $7.49 | 1,130,000 | — | — |
| 2006-09-12 | $7.50 | $7.50 | 2,067,900 | — | — |
| 2006-09-11 | $7.31 | $7.31 | 780,700 | — | — |
| 2006-09-08 | $7.20 | $7.20 | 855,800 | — | — |
| 2006-09-07 | $7.13 | $7.13 | 700,000 | — | — |
| 2006-09-06 | $7.21 | $7.21 | 884,900 | — | — |
| 2006-09-05 | $7.39 | $7.39 | 916,300 | — | — |
| 2006-09-01 | $7.30 | $7.30 | 750,900 | — | — |
| 2006-08-31 | $7.32 | $7.32 | 1,809,800 | — | — |
| 2006-08-30 | $7.23 | $7.23 | 1,421,800 | — | — |
| 2006-08-29 | $6.98 | $6.98 | 631,800 | — | — |
| 2006-08-28 | $6.80 | $6.80 | 591,200 | — | — |
| 2006-08-25 | $6.68 | $6.68 | 498,500 | — | — |
| 2006-08-24 | $6.79 | $6.79 | 635,100 | — | — |
| 2006-08-23 | $6.65 | $6.65 | 504,200 | — | — |
| 2006-08-22 | $6.84 | $6.84 | 777,500 | — | — |
| 2006-08-21 | $6.73 | $6.73 | 702,600 | — | — |
| 2006-08-18 | $6.78 | $6.78 | 835,800 | — | — |
| 2006-08-17 | $6.68 | $6.68 | 1,689,800 | — | — |
| 2006-08-16 | $6.83 | $6.83 | 1,775,200 | — | — |
| 2006-08-15 | $6.70 | $6.70 | 1,234,500 | — | — |
| 2006-08-14 | $6.35 | $6.35 | 1,174,900 | — | — |
| 2006-08-11 | $6.43 | $6.43 | 1,848,300 | — | — |
| 2006-08-10 | $6.56 | $6.56 | 1,623,900 | — | — |
| 2006-08-09 | $6.21 | $6.21 | 1,694,500 | — | — |
| 2006-08-08 | $5.87 | $5.87 | 962,800 | — | — |
| 2006-08-07 | $5.90 | $5.90 | 1,032,700 | — | — |
| 2006-08-04 | $5.71 | $5.71 | 594,400 | — | — |
| 2006-08-03 | $5.70 | $5.70 | 1,031,100 | — | — |
| 2006-08-02 | $5.62 | $5.62 | 833,100 | — | — |
| 2006-08-01 | $5.63 | $5.63 | 711,100 | — | — |
| 2006-07-31 | $5.90 | $5.90 | 830,900 | — | — |
| 2006-07-28 | $5.85 | $5.85 | 731,500 | — | — |
| 2006-07-27 | $5.70 | $5.70 | 886,400 | — | — |
| 2006-07-26 | $5.96 | $5.96 | 2,128,900 | — | — |
| 2006-07-25 | $5.54 | $5.54 | 1,571,200 | — | — |
| 2006-07-24 | $5.25 | $5.25 | 654,300 | — | — |
| 2006-07-21 | $5.08 | $5.08 | 1,054,200 | — | — |
| 2006-07-20 | $5.33 | $5.33 | 662,100 | — | — |
| 2006-07-19 | $5.69 | $5.69 | 1,426,700 | — | — |
| 2006-07-18 | $5.51 | $5.51 | 948,400 | — | — |
| 2006-07-17 | $5.45 | $5.45 | 897,100 | — | — |
| 2006-07-14 | $5.25 | $5.25 | 641,000 | — | — |
| 2006-07-13 | $5.15 | $5.15 | 816,100 | — | — |
| 2006-07-12 | $5.33 | $5.33 | 914,800 | — | — |
| 2006-07-11 | $5.50 | $5.50 | 1,476,400 | — | — |
| 2006-07-10 | $5.50 | $5.50 | 921,900 | — | — |
| 2006-07-07 | $5.67 | $5.67 | 801,700 | — | — |
| 2006-07-06 | $5.89 | $5.89 | 664,200 | — | — |
| 2006-07-05 | $5.88 | $5.88 | 1,229,100 | — | — |
| 2006-07-03 | $6.09 | $6.09 | 314,100 | — | — |
| 2006-06-30 | $6.18 | $6.18 | 2,346,700 | — | — |
| 2006-06-29 | $6.08 | $6.08 | 1,788,100 | — | — |
| 2006-06-28 | $5.65 | $5.65 | 880,400 | — | — |
| 2006-06-27 | $5.69 | $5.69 | 943,100 | — | — |
| 2006-06-26 | $5.97 | $5.97 | 614,600 | — | — |
| 2006-06-23 | $5.81 | $5.81 | 549,800 | — | — |
| 2006-06-22 | $5.79 | $5.79 | 585,700 | — | — |
| 2006-06-21 | $5.89 | $5.89 | 943,000 | — | — |
| 2006-06-20 | $5.69 | $5.69 | 773,500 | — | — |
| 2006-06-19 | $5.77 | $5.77 | 1,535,800 | — | — |
| 2006-06-16 | $5.93 | $5.93 | 2,663,900 | — | — |
| 2006-06-15 | $6.19 | $6.19 | 2,538,500 | — | — |
| 2006-06-14 | $5.85 | $5.85 | 698,100 | — | — |
| 2006-06-13 | $5.75 | $5.75 | 1,334,000 | — | — |
| 2006-06-12 | $6.02 | $6.02 | 1,453,600 | — | — |
| 2006-06-09 | $6.08 | $6.08 | 1,237,400 | — | — |
| 2006-06-08 | $5.94 | $5.94 | 937,000 | — | — |
| 2006-06-07 | $6.05 | $6.05 | 1,344,900 | — | — |
| 2006-06-06 | $5.73 | $5.73 | 709,200 | — | — |
| 2006-06-05 | $5.81 | $5.81 | 820,800 | — | — |
| 2006-06-02 | $6.01 | $6.01 | 600,700 | — | — |
| 2006-06-01 | $6.12 | $6.12 | 1,229,500 | — | — |
| 2006-05-31 | $6.03 | $6.03 | 1,218,800 | — | — |
| 2006-05-30 | $5.66 | $5.66 | 553,200 | — | — |
| 2006-05-26 | $5.85 | $5.85 | 532,400 | — | — |
| 2006-05-25 | $5.91 | $5.91 | 880,000 | — | — |
| 2006-05-24 | $5.65 | $5.65 | 1,548,500 | — | — |
| 2006-05-23 | $5.63 | $5.63 | 1,702,700 | — | — |
| 2006-05-22 | $5.67 | $5.67 | 1,043,300 | — | — |
| 2006-05-19 | $5.70 | $5.70 | 1,123,800 | — | — |
| 2006-05-18 | $5.54 | $5.54 | 639,100 | — | — |
| 2006-05-17 | $5.75 | $5.75 | 1,377,900 | — | — |
| 2006-05-16 | $5.67 | $5.67 | 924,100 | — | — |
| 2006-05-15 | $5.85 | $5.85 | 1,870,300 | — | — |
| 2006-05-12 | $5.80 | $5.80 | 2,434,600 | — | — |
| 2006-05-11 | $6.10 | $6.10 | 1,516,000 | — | — |
| 2006-05-10 | $6.23 | $6.23 | 1,132,700 | — | — |
| 2006-05-09 | $6.50 | $6.50 | 890,000 | — | — |
| 2006-05-08 | $6.56 | $6.56 | 815,400 | — | — |
| 2006-05-05 | $6.73 | $6.73 | 806,300 | — | — |
| 2006-05-04 | $6.81 | $6.81 | 897,200 | — | — |
| 2006-05-03 | $6.60 | $6.60 | 1,039,900 | — | — |
| 2006-05-02 | $6.63 | $6.63 | 590,100 | — | — |
| 2006-05-01 | $6.49 | $6.49 | 1,184,600 | — | — |
| 2006-04-28 | $6.65 | $6.65 | 1,387,200 | — | — |
| 2006-04-27 | $6.87 | $6.87 | 1,573,100 | — | — |
| 2006-04-26 | $6.87 | $6.87 | 3,640,200 | — | — |
| 2006-04-25 | $6.45 | $6.45 | 2,659,700 | — | — |
| 2006-04-24 | $6.39 | $6.39 | 1,045,200 | — | — |
| 2006-04-21 | $6.56 | $6.56 | 1,114,100 | — | — |
| 2006-04-20 | $6.72 | $6.72 | 787,700 | — | — |
| 2006-04-19 | $6.66 | $6.66 | 1,526,400 | — | — |
| 2006-04-18 | $6.45 | $6.45 | 2,325,300 | — | — |
| 2006-04-17 | $6.47 | $6.47 | 868,900 | — | — |
| 2006-04-13 | $6.64 | $6.64 | 1,959,400 | — | — |
| 2006-04-12 | $6.48 | $6.48 | 1,314,500 | — | — |
| 2006-04-11 | $6.51 | $6.51 | 1,434,600 | — | — |
| 2006-04-10 | $6.85 | $6.85 | 985,200 | — | — |
| 2006-04-07 | $6.94 | $6.94 | 1,109,800 | — | — |
| 2006-04-06 | $7.10 | $7.10 | 1,296,700 | — | — |
| 2006-04-05 | $7.12 | $7.12 | 1,832,600 | — | — |
| 2006-04-04 | $6.74 | $6.74 | 1,330,700 | — | — |
| 2006-04-03 | $6.52 | $6.52 | 1,217,000 | — | — |
| 2006-03-31 | $6.66 | $6.66 | 1,668,900 | — | — |
| 2006-03-30 | $6.58 | $6.58 | 873,900 | — | — |
| 2006-03-29 | $6.48 | $6.48 | 1,520,000 | — | — |
| 2006-03-28 | $6.29 | $6.29 | 1,104,800 | — | — |
| 2006-03-27 | $6.36 | $6.36 | 863,600 | — | — |
| 2006-03-24 | $6.32 | $6.32 | 783,900 | — | — |
| 2006-03-23 | $6.24 | $6.24 | 1,395,900 | — | — |
| 2006-03-22 | $6.14 | $6.14 | 1,437,900 | — | — |
| 2006-03-21 | $5.96 | $5.96 | 1,655,600 | — | — |
| 2006-03-20 | $6.13 | $6.13 | 1,302,000 | — | — |
| 2006-03-17 | $6.07 | $6.07 | 2,482,600 | — | — |
| 2006-03-16 | $6.09 | $6.09 | 3,191,300 | — | — |
| 2006-03-15 | $5.94 | $5.94 | 3,968,800 | — | — |
| 2006-03-14 | $5.50 | $5.50 | 2,177,700 | — | — |
| 2006-03-13 | $4.96 | $4.96 | 1,052,900 | — | — |
| 2006-03-10 | $4.92 | $4.92 | 1,035,900 | — | — |
| 2006-03-09 | $5.00 | $5.00 | 1,908,100 | — | — |
| 2006-03-08 | $4.96 | $4.96 | 3,659,600 | — | — |
| 2006-03-07 | $4.59 | $4.59 | 1,043,800 | — | — |
| 2006-03-06 | $4.61 | $4.61 | 1,486,000 | — | — |
| 2006-03-03 | $4.64 | $4.64 | 1,463,100 | — | — |
| 2006-03-02 | $4.85 | $4.85 | 1,681,200 | — | — |
| 2006-03-01 | $4.74 | $4.74 | 1,450,800 | — | — |
| 2006-02-28 | $4.55 | $4.55 | 860,500 | — | — |
| 2006-02-27 | $4.60 | $4.60 | 1,164,400 | — | — |
| 2006-02-24 | $4.70 | $4.70 | 741,300 | — | — |
| 2006-02-23 | $4.75 | $4.75 | 1,878,400 | — | — |
| 2006-02-22 | $4.79 | $4.79 | 1,064,400 | — | — |
| 2006-02-21 | $4.73 | $4.73 | 1,251,900 | — | — |
| 2006-02-17 | $4.84 | $4.84 | 1,449,100 | — | — |
| 2006-02-16 | $4.73 | $4.73 | 625,400 | — | — |
| 2006-02-15 | $4.61 | $4.61 | 448,100 | — | — |
| 2006-02-14 | $4.58 | $4.58 | 407,200 | — | — |
| 2006-02-13 | $4.52 | $4.52 | 454,700 | — | — |
| 2006-02-10 | $4.57 | $4.57 | 834,100 | — | — |
| 2006-02-09 | $4.65 | $4.65 | 502,900 | — | — |
| 2006-02-08 | $4.65 | $4.65 | 525,700 | — | — |
| 2006-02-07 | $4.58 | $4.58 | 875,100 | — | — |
| 2006-02-06 | $4.68 | $4.68 | 798,300 | — | — |
| 2006-02-03 | $4.51 | $4.51 | 859,500 | — | — |
| 2006-02-02 | $4.54 | $4.54 | 794,700 | — | — |
| 2006-02-01 | $4.72 | $4.72 | 776,500 | — | — |
| 2006-01-31 | $4.53 | $4.53 | 593,200 | — | — |
| 2006-01-30 | $4.52 | $4.52 | 644,900 | — | — |
| 2006-01-27 | $4.62 | $4.62 | 1,834,500 | — | — |
| 2006-01-26 | $5.24 | $5.24 | 1,142,800 | — | — |
| 2006-01-25 | $5.00 | $5.00 | 1,150,600 | — | — |
| 2006-01-24 | $4.86 | $4.86 | 666,300 | — | — |
| 2006-01-23 | $4.67 | $4.67 | 506,400 | — | — |
| 2006-01-20 | $4.60 | $4.60 | 739,900 | — | — |
| 2006-01-19 | $4.75 | $4.75 | 618,100 | — | — |
| 2006-01-18 | $4.55 | $4.55 | 426,100 | — | — |
| 2006-01-17 | $4.50 | $4.50 | 947,600 | — | — |
| 2006-01-13 | $4.62 | $4.62 | 678,100 | — | — |
| 2006-01-12 | $4.61 | $4.61 | 691,300 | — | — |
| 2006-01-11 | $4.68 | $4.68 | 506,200 | — | — |
| 2006-01-10 | $4.65 | $4.65 | 449,200 | — | — |
| 2006-01-09 | $4.70 | $4.70 | 565,800 | — | — |
| 2006-01-06 | $4.60 | $4.60 | 514,100 | — | — |
| 2006-01-05 | $4.57 | $4.57 | 505,600 | — | — |
| 2006-01-04 | $4.45 | $4.45 | 435,000 | — | — |
| 2006-01-03 | $4.47 | $4.47 | 685,900 | — | — |