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
- 1980-01-02 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 | $8.91 | $8.91 | 29,640 | — | — |
| 2006-12-28 | $9.12 | $9.12 | 42,770 | — | — |
| 2006-12-27 | $9.12 | $9.12 | 40,040 | — | — |
| 2006-12-26 | $9.11 | $9.11 | 84,630 | — | — |
| 2006-12-22 | $9.31 | $9.31 | 87,100 | — | — |
| 2006-12-21 | $9.03 | $9.03 | 20,410 | — | — |
| 2006-12-20 | $9.11 | $9.11 | 27,560 | — | — |
| 2006-12-19 | $9.12 | $9.12 | 63,570 | — | — |
| 2006-12-18 | $9.12 | $9.12 | 59,930 | — | — |
| 2006-12-15 | $9.09 | $9.09 | 21,840 | — | — |
| 2006-12-14 | $9.06 | $9.06 | 35,880 | — | — |
| 2006-12-13 | $9.11 | $9.11 | 68,510 | — | — |
| 2006-12-12 | $9.38 | $9.38 | 237,770 | — | — |
| 2006-12-11 | $9.98 | $9.98 | 80,730 | — | — |
| 2006-12-08 | $9.73 | $9.73 | 102,700 | — | — |
| 2006-12-07 | $9.77 | $9.77 | 49,270 | — | — |
| 2006-12-06 | $9.70 | $9.70 | 41,470 | — | — |
| 2006-12-05 | $9.75 | $9.75 | 83,330 | — | — |
| 2006-12-04 | $9.71 | $9.71 | 208,260 | — | — |
| 2006-12-01 | $9.12 | $9.12 | 96,200 | — | — |
| 2006-11-30 | $8.69 | $8.69 | 29,510 | — | — |
| 2006-11-29 | $8.77 | $8.77 | 18,590 | — | — |
| 2006-11-28 | $8.69 | $8.69 | 52,130 | — | — |
| 2006-11-27 | $8.69 | $8.69 | 152,490 | — | — |
| 2006-11-24 | $8.61 | $8.61 | 74,100 | — | — |
| 2006-11-22 | $8.28 | $8.28 | 365,950 | — | — |
| 2006-11-21 | $7.88 | $7.88 | 96,200 | — | — |
| 2006-11-20 | $7.85 | $7.85 | 96,980 | — | — |
| 2006-11-17 | $7.81 | $7.81 | 158,600 | — | — |
| 2006-11-16 | $7.56 | $7.56 | 77,610 | — | — |
| 2006-11-15 | $7.45 | $7.45 | 49,920 | — | — |
| 2006-11-14 | $7.42 | $7.42 | 42,510 | — | — |
| 2006-11-13 | $7.55 | $7.55 | 53,820 | — | — |
| 2006-11-10 | $7.61 | $7.61 | 40,300 | — | — |
| 2006-11-09 | $7.52 | $7.52 | 340,860 | — | — |
| 2006-11-08 | $7.35 | $7.35 | 300,300 | — | — |
| 2006-11-07 | $7.30 | $7.30 | 123,500 | — | — |
| 2006-11-06 | $7.46 | $7.46 | 70,980 | — | — |
| 2006-11-03 | $7.44 | $7.44 | 62,530 | — | — |
| 2006-11-02 | $7.23 | $7.23 | 19,240 | — | — |
| 2006-11-01 | $7.16 | $7.16 | 39,000 | — | — |
| 2006-10-31 | $7.23 | $7.23 | 16,900 | — | — |
| 2006-10-30 | $7.22 | $7.22 | 18,070 | — | — |
| 2006-10-27 | $7.27 | $7.27 | 39,260 | — | — |
| 2006-10-26 | $7.22 | $7.22 | 61,360 | — | — |
| 2006-10-25 | $7.22 | $7.22 | 57,070 | — | — |
| 2006-10-24 | $7.17 | $7.17 | 122,850 | — | — |
| 2006-10-23 | $7.10 | $7.10 | 21,970 | — | — |
| 2006-10-20 | $7.10 | $7.10 | 17,290 | — | — |
| 2006-10-19 | $7.04 | $7.04 | 22,620 | — | — |
| 2006-10-18 | $6.89 | $6.89 | 72,410 | — | — |
| 2006-10-17 | $6.99 | $6.99 | 124,150 | — | — |
| 2006-10-16 | $6.92 | $6.92 | 164,580 | — | — |
| 2006-10-13 | $6.89 | $6.89 | 69,290 | — | — |
| 2006-10-12 | $6.90 | $6.90 | 125,060 | — | — |
| 2006-10-11 | $6.83 | $6.83 | 5,460 | — | — |
| 2006-10-10 | $6.90 | $6.90 | 3,770 | — | — |
| 2006-10-09 | $6.89 | $6.89 | 13,130 | — | — |
| 2006-10-06 | $6.89 | $6.89 | 3,900 | — | — |
| 2006-10-05 | $6.91 | $6.91 | 17,030 | — | — |
| 2006-10-04 | $6.94 | $6.94 | 23,530 | — | — |
| 2006-10-03 | $6.86 | $6.86 | 47,840 | — | — |
| 2006-10-02 | $6.91 | $6.91 | 7,410 | — | — |
| 2006-09-29 | $6.92 | $6.92 | 29,770 | — | — |
| 2006-09-28 | $6.92 | $6.92 | 46,280 | — | — |
| 2006-09-27 | $6.92 | $6.92 | 58,110 | — | — |
| 2006-09-26 | $6.91 | $6.91 | 54,210 | — | — |
| 2006-09-25 | $6.92 | $6.92 | 62,660 | — | — |
| 2006-09-22 | $6.92 | $6.92 | 6,240 | — | — |
| 2006-09-21 | $6.93 | $6.93 | 51,090 | — | — |
| 2006-09-20 | $6.84 | $6.84 | 73,450 | — | — |
| 2006-09-19 | $6.89 | $6.89 | 45,370 | — | — |
| 2006-09-18 | $6.95 | $6.95 | 51,090 | — | — |
| 2006-09-15 | $6.96 | $6.96 | 47,840 | — | — |
| 2006-09-14 | $6.86 | $6.86 | 18,980 | — | — |
| 2006-09-13 | $6.81 | $6.81 | 38,740 | — | — |
| 2006-09-12 | $6.73 | $6.73 | 60,970 | — | — |
| 2006-09-11 | $6.79 | $6.79 | 180,960 | — | — |
| 2006-09-08 | $7.37 | $7.37 | 30,810 | — | — |
| 2006-09-07 | $7.46 | $7.46 | 21,190 | — | — |
| 2006-09-06 | $7.54 | $7.54 | 61,620 | — | — |
| 2006-09-05 | $7.78 | $7.78 | 116,350 | — | — |
| 2006-09-01 | $7.57 | $7.57 | 52,130 | — | — |
| 2006-08-31 | $7.46 | $7.46 | 53,300 | — | — |
| 2006-08-30 | $7.37 | $7.37 | 105,300 | — | — |
| 2006-08-29 | $7.50 | $7.50 | 92,300 | — | — |
| 2006-08-28 | $7.54 | $7.54 | 156,910 | — | — |
| 2006-08-25 | $7.72 | $7.72 | 451,620 | — | — |
| 2006-08-24 | $7.67 | $7.67 | 171,860 | — | — |
| 2006-08-23 | $7.46 | $7.46 | 149,890 | — | — |
| 2006-08-22 | $7.56 | $7.56 | 86,450 | — | — |
| 2006-08-21 | $7.68 | $7.68 | 471,250 | — | — |
| 2006-08-18 | $7.18 | $7.18 | 52,000 | — | — |
| 2006-08-17 | $7.12 | $7.12 | 89,440 | — | — |
| 2006-08-16 | $7.12 | $7.12 | 142,350 | — | — |
| 2006-08-15 | $6.88 | $6.88 | 40,690 | — | — |
| 2006-08-14 | $6.92 | $6.92 | 23,920 | — | — |
| 2006-08-11 | $6.98 | $6.98 | 26,780 | — | — |
| 2006-08-10 | $6.96 | $6.96 | 35,490 | — | — |
| 2006-08-09 | $7.12 | $7.12 | 88,790 | — | — |
| 2006-08-08 | $7.12 | $7.12 | 219,440 | — | — |
| 2006-08-07 | $6.81 | $6.81 | 26,130 | — | — |
| 2006-08-04 | $6.82 | $6.82 | 6,760 | — | — |
| 2006-08-03 | $6.80 | $6.80 | 26,000 | — | — |
| 2006-08-02 | $6.71 | $6.71 | 2,730 | — | — |
| 2006-08-01 | $6.74 | $6.74 | 1,300 | — | — |
| 2006-07-31 | $6.74 | $6.74 | 10,660 | — | — |
| 2006-07-28 | $6.73 | $6.73 | 16,900 | — | — |
| 2006-07-27 | $6.72 | $6.72 | 114,660 | — | — |
| 2006-07-26 | $6.76 | $6.76 | 34,060 | — | — |
| 2006-07-25 | $6.75 | $6.75 | 39,650 | — | — |
| 2006-07-24 | $6.62 | $6.62 | 7,020 | — | — |
| 2006-07-21 | $6.48 | $6.48 | 1,300 | — | — |
| 2006-07-20 | $6.50 | $6.50 | 260 | — | — |
| 2006-07-19 | $6.49 | $6.49 | 12,480 | — | — |
| 2006-07-18 | $6.42 | $6.42 | 1,820 | — | — |
| 2006-07-17 | $6.45 | $6.45 | 45,370 | — | — |
| 2006-07-14 | $6.62 | $6.62 | 34,190 | — | — |
| 2006-07-13 | $6.58 | $6.58 | 35,490 | — | — |
| 2006-07-12 | $6.67 | $6.67 | 10,530 | — | — |
| 2006-07-11 | $6.62 | $6.62 | 17,550 | — | — |
| 2006-07-10 | $6.58 | $6.58 | 6,760 | — | — |
| 2006-07-07 | $6.38 | $6.38 | 7,280 | — | — |
| 2006-07-06 | $6.50 | $6.50 | 31,460 | — | — |
| 2006-07-05 | $6.58 | $6.58 | 26,000 | — | — |
| 2006-07-03 | $6.50 | $6.50 | 1,170 | — | — |
| 2006-06-30 | $6.35 | $6.35 | 16,250 | — | — |
| 2006-06-29 | $6.32 | $6.32 | 35,100 | — | — |
| 2006-06-28 | $6.38 | $6.38 | 4,420 | — | — |
| 2006-06-27 | $6.23 | $6.23 | 4,550 | — | — |
| 2006-06-26 | $6.26 | $6.26 | 7,020 | — | — |
| 2006-06-23 | $6.23 | $6.23 | 3,770 | — | — |
| 2006-06-22 | $6.23 | $6.23 | 2,210 | — | — |
| 2006-06-21 | $6.22 | $6.22 | 1,170 | — | — |
| 2006-06-20 | $6.19 | $6.19 | 61,880 | — | — |
| 2006-06-19 | $6.16 | $6.16 | 12,350 | — | — |
| 2006-06-16 | $6.23 | $6.23 | 0 | — | — |
| 2006-06-15 | $6.23 | $6.23 | 8,060 | — | — |
| 2006-06-14 | $6.25 | $6.25 | 3,380 | — | — |
| 2006-06-13 | $6.23 | $6.23 | 9,230 | — | — |
| 2006-06-12 | $6.26 | $6.26 | 7,800 | — | — |
| 2006-06-09 | $6.30 | $6.30 | 4,160 | — | — |
| 2006-06-08 | $6.24 | $6.24 | 23,400 | — | — |
| 2006-06-07 | $6.38 | $6.38 | 3,900 | — | — |
| 2006-06-06 | $6.30 | $6.30 | 7,540 | — | — |
| 2006-06-05 | $6.38 | $6.38 | 7,670 | — | — |
| 2006-06-02 | $6.44 | $6.44 | 17,030 | — | — |
| 2006-06-01 | $6.32 | $6.32 | 1,040 | — | — |
| 2006-05-31 | $6.28 | $6.28 | 33,410 | — | — |
| 2006-05-30 | $6.28 | $6.28 | 3,900 | — | — |
| 2006-05-26 | $6.45 | $6.45 | 13,000 | — | — |
| 2006-05-25 | $6.36 | $6.36 | 21,970 | — | — |
| 2006-05-24 | $6.18 | $6.18 | 67,340 | — | — |
| 2006-05-23 | $6.15 | $6.15 | 52,520 | — | — |
| 2006-05-22 | $6.28 | $6.28 | 4,810 | — | — |
| 2006-05-19 | $6.38 | $6.38 | 22,880 | — | — |
| 2006-05-18 | $6.35 | $6.35 | 11,960 | — | — |
| 2006-05-17 | $6.38 | $6.38 | 650 | — | — |
| 2006-05-16 | $6.45 | $6.45 | 12,480 | — | — |
| 2006-05-15 | $6.38 | $6.38 | 50,180 | — | — |
| 2006-05-12 | $6.68 | $6.68 | 58,500 | — | — |
| 2006-05-11 | $6.82 | $6.82 | 72,930 | — | — |
| 2006-05-10 | $6.92 | $6.92 | 69,940 | — | — |
| 2006-05-09 | $6.85 | $6.85 | 191,620 | — | — |
| 2006-05-08 | $6.63 | $6.63 | 14,690 | — | — |
| 2006-05-05 | $6.62 | $6.62 | 18,330 | — | — |
| 2006-05-04 | $6.51 | $6.51 | 24,570 | — | — |
| 2006-05-03 | $6.56 | $6.56 | 13,130 | — | — |
| 2006-05-02 | $6.73 | $6.73 | 51,610 | — | — |
| 2006-05-01 | $6.45 | $6.45 | 20,930 | — | — |
| 2006-04-28 | $6.55 | $6.55 | 45,110 | — | — |
| 2006-04-27 | $6.47 | $6.47 | 62,790 | — | — |
| 2006-04-26 | $6.42 | $6.42 | 28,210 | — | — |
| 2006-04-25 | $6.40 | $6.40 | 30,680 | — | — |
| 2006-04-24 | $6.42 | $6.42 | 40,170 | — | — |
| 2006-04-21 | $6.35 | $6.35 | 59,670 | — | — |
| 2006-04-20 | $6.23 | $6.23 | 10,660 | — | — |
| 2006-04-19 | $6.23 | $6.23 | 20,150 | — | — |
| 2006-04-18 | $6.28 | $6.28 | 57,070 | — | — |
| 2006-04-17 | $6.22 | $6.22 | 138,970 | — | — |
| 2006-04-13 | $5.97 | $5.97 | 55,900 | — | — |
| 2006-04-12 | $5.65 | $5.65 | 5,460 | — | — |
| 2006-04-11 | $5.72 | $5.72 | 10,660 | — | — |
| 2006-04-10 | $5.64 | $5.64 | 1,950 | — | — |
| 2006-04-07 | $5.66 | $5.66 | 8,450 | — | — |
| 2006-04-06 | $5.63 | $5.63 | 2,210 | — | — |
| 2006-04-05 | $5.51 | $5.51 | 520 | — | — |
| 2006-04-04 | $5.58 | $5.58 | 3,900 | — | — |
| 2006-04-03 | $5.58 | $5.58 | 18,200 | — | — |
| 2006-03-31 | $5.54 | $5.54 | 13,130 | — | — |
| 2006-03-30 | $5.58 | $5.58 | 16,120 | — | — |
| 2006-03-29 | $5.57 | $5.57 | 3,900 | — | — |
| 2006-03-28 | $5.56 | $5.56 | 16,250 | — | — |
| 2006-03-27 | $5.58 | $5.58 | 31,590 | — | — |
| 2006-03-24 | $5.58 | $5.58 | 28,210 | — | — |
| 2006-03-23 | $5.62 | $5.62 | 18,850 | — | — |
| 2006-03-22 | $5.63 | $5.63 | 16,120 | — | — |
| 2006-03-21 | $5.69 | $5.69 | 10,530 | — | — |
| 2006-03-20 | $5.75 | $5.75 | 11,310 | — | — |
| 2006-03-17 | $5.45 | $5.45 | 25,610 | — | — |
| 2006-03-16 | $5.23 | $5.23 | 22,750 | — | — |
| 2006-03-15 | $5.12 | $5.12 | 21,710 | — | — |
| 2006-03-14 | $4.95 | $4.95 | 24,830 | — | — |
| 2006-03-13 | $4.85 | $4.85 | 7,410 | — | — |
| 2006-03-10 | $4.82 | $4.82 | 260 | — | — |
| 2006-03-09 | $4.82 | $4.82 | 1,950 | — | — |
| 2006-03-08 | $4.92 | $4.92 | 520 | — | — |
| 2006-03-07 | $4.92 | $4.92 | 0 | — | — |
| 2006-03-06 | $4.92 | $4.92 | 1,560 | — | — |
| 2006-03-03 | $4.92 | $4.92 | 4,680 | — | — |
| 2006-03-02 | $4.96 | $4.96 | 6,760 | — | — |
| 2006-03-01 | $4.96 | $4.96 | 1,950 | — | — |
| 2006-02-28 | $5.00 | $5.00 | 3,250 | — | — |
| 2006-02-27 | $5.06 | $5.06 | 5,850 | — | — |
| 2006-02-24 | $5.08 | $5.08 | 8,710 | — | — |
| 2006-02-23 | $5.04 | $5.04 | 18,720 | — | — |
| 2006-02-22 | $5.02 | $5.02 | 3,250 | — | — |
| 2006-02-21 | $5.08 | $5.08 | 2,470 | — | — |
| 2006-02-17 | $5.12 | $5.12 | 5,590 | — | — |
| 2006-02-16 | $5.02 | $5.02 | 7,280 | — | — |
| 2006-02-15 | $5.05 | $5.05 | 1,430 | — | — |
| 2006-02-14 | $5.09 | $5.09 | 2,080 | — | — |
| 2006-02-13 | $5.12 | $5.12 | 260 | — | — |
| 2006-02-10 | $5.13 | $5.13 | 910 | — | — |
| 2006-02-09 | $5.15 | $5.15 | 66,300 | — | — |
| 2006-02-08 | $5.08 | $5.08 | 780 | — | — |
| 2006-02-07 | $5.12 | $5.12 | 22,360 | — | — |
| 2006-02-06 | $5.15 | $5.15 | 4,940 | — | — |
| 2006-02-03 | $5.18 | $5.18 | 4,550 | — | — |
| 2006-02-02 | $5.15 | $5.15 | 24,180 | — | — |
| 2006-02-01 | $5.00 | $5.00 | 62,530 | — | — |
| 2006-01-31 | $4.80 | $4.80 | 1,560 | — | — |
| 2006-01-30 | $4.77 | $4.77 | 20,410 | — | — |
| 2006-01-27 | $4.77 | $4.77 | 33,670 | — | — |
| 2006-01-26 | $4.84 | $4.84 | 34,060 | — | — |
| 2006-01-25 | $4.80 | $4.80 | 6,240 | — | — |
| 2006-01-24 | $4.83 | $4.83 | 6,240 | — | — |
| 2006-01-23 | $4.81 | $4.81 | 26,390 | — | — |
| 2006-01-20 | $4.84 | $4.84 | 35,100 | — | — |
| 2006-01-19 | $4.80 | $4.80 | 14,820 | — | — |
| 2006-01-18 | $4.80 | $4.80 | 1,560 | — | — |
| 2006-01-17 | $4.77 | $4.77 | 12,480 | — | — |
| 2006-01-13 | $4.69 | $4.69 | 1,950 | — | — |
| 2006-01-12 | $4.67 | $4.67 | 10,270 | — | — |
| 2006-01-11 | $4.65 | $4.65 | 3,900 | — | — |
| 2006-01-10 | $4.68 | $4.68 | 17,160 | — | — |
| 2006-01-09 | $4.80 | $4.80 | 11,180 | — | — |
| 2006-01-06 | $4.80 | $4.80 | 11,570 | — | — |
| 2006-01-05 | $4.77 | $4.77 | 15,470 | — | — |
| 2006-01-04 | $4.65 | $4.65 | 30,940 | — | — |
| 2006-01-03 | $4.69 | $4.69 | 17,550 | — | — |