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
- 1998-04-23 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 | $7.52 | $7.52 | 491,600 | — | — |
| 2006-12-28 | $7.63 | $7.63 | 644,000 | — | — |
| 2006-12-27 | $7.63 | $7.63 | 797,200 | — | — |
| 2006-12-26 | $7.64 | $7.64 | 484,800 | — | — |
| 2006-12-22 | $7.56 | $7.56 | 540,000 | — | — |
| 2006-12-21 | $7.64 | $7.64 | 659,200 | — | — |
| 2006-12-20 | $7.70 | $7.70 | 1,497,200 | — | — |
| 2006-12-19 | $7.59 | $7.59 | 990,000 | — | — |
| 2006-12-18 | $7.47 | $7.47 | 740,000 | — | — |
| 2006-12-15 | $7.62 | $7.62 | 1,604,800 | — | — |
| 2006-12-14 | $7.67 | $7.67 | 1,934,800 | — | — |
| 2006-12-13 | $7.47 | $7.47 | 1,090,400 | — | — |
| 2006-12-12 | $7.40 | $7.40 | 673,600 | — | — |
| 2006-12-11 | $7.38 | $7.38 | 1,129,200 | — | — |
| 2006-12-08 | $7.24 | $7.24 | 571,200 | — | — |
| 2006-12-07 | $7.24 | $7.24 | 1,212,800 | — | — |
| 2006-12-06 | $7.24 | $7.24 | 1,235,600 | — | — |
| 2006-12-05 | $7.24 | $7.24 | 713,600 | — | — |
| 2006-12-04 | $7.27 | $7.27 | 878,400 | — | — |
| 2006-12-01 | $7.17 | $7.17 | 642,400 | — | — |
| 2006-11-30 | $7.25 | $7.25 | 922,800 | — | — |
| 2006-11-29 | $7.16 | $7.16 | 954,000 | — | — |
| 2006-11-28 | $7.16 | $7.16 | 680,400 | — | — |
| 2006-11-27 | $7.15 | $7.15 | 1,333,200 | — | — |
| 2006-11-24 | $7.26 | $7.26 | 184,000 | — | — |
| 2006-11-22 | $7.28 | $7.28 | 686,000 | — | — |
| 2006-11-21 | $7.23 | $7.23 | 839,200 | — | — |
| 2006-11-20 | $7.26 | $7.26 | 802,800 | — | — |
| 2006-11-17 | $7.37 | $7.37 | 501,600 | — | — |
| 2006-11-16 | $7.37 | $7.37 | 617,200 | — | — |
| 2006-11-15 | $7.49 | $7.49 | 756,400 | — | — |
| 2006-11-14 | $7.49 | $7.49 | 972,000 | — | — |
| 2006-11-13 | $7.30 | $7.30 | 615,200 | — | — |
| 2006-11-10 | $7.24 | $7.24 | 518,000 | — | — |
| 2006-11-09 | $7.19 | $7.19 | 850,000 | — | — |
| 2006-11-08 | $7.20 | $7.20 | 1,916,400 | — | — |
| 2006-11-07 | $7.13 | $7.13 | 1,180,400 | — | — |
| 2006-11-06 | $7.06 | $7.06 | 1,232,800 | — | — |
| 2006-11-03 | $7.05 | $7.05 | 1,397,200 | — | — |
| 2006-11-02 | $7.01 | $7.01 | 1,301,200 | — | — |
| 2006-11-01 | $6.97 | $6.97 | 1,637,200 | — | — |
| 2006-10-31 | $7.38 | $7.38 | 2,140,800 | — | — |
| 2006-10-30 | $7.20 | $7.20 | 1,449,600 | — | — |
| 2006-10-27 | $7.00 | $7.00 | 1,174,000 | — | — |
| 2006-10-26 | $7.35 | $7.35 | 1,936,400 | — | — |
| 2006-10-25 | $7.24 | $7.24 | 6,382,400 | — | — |
| 2006-10-24 | $6.51 | $6.51 | 1,247,200 | — | — |
| 2006-10-23 | $6.60 | $6.60 | 722,800 | — | — |
| 2006-10-20 | $6.62 | $6.62 | 1,081,200 | — | — |
| 2006-10-19 | $6.64 | $6.64 | 742,400 | — | — |
| 2006-10-18 | $6.55 | $6.55 | 999,600 | — | — |
| 2006-10-17 | $6.55 | $6.55 | 768,000 | — | — |
| 2006-10-16 | $6.48 | $6.48 | 1,116,800 | — | — |
| 2006-10-13 | $6.51 | $6.51 | 770,400 | — | — |
| 2006-10-12 | $6.52 | $6.52 | 963,600 | — | — |
| 2006-10-11 | $6.49 | $6.49 | 644,000 | — | — |
| 2006-10-10 | $6.45 | $6.45 | 856,800 | — | — |
| 2006-10-09 | $6.32 | $6.32 | 1,043,600 | — | — |
| 2006-10-06 | $6.35 | $6.35 | 2,044,800 | — | — |
| 2006-10-05 | $6.24 | $6.24 | 1,463,200 | — | — |
| 2006-10-04 | $6.10 | $6.10 | 916,400 | — | — |
| 2006-10-03 | $5.90 | $5.90 | 1,196,400 | — | — |
| 2006-10-02 | $6.01 | $6.01 | 1,299,200 | — | — |
| 2006-09-29 | $6.04 | $6.04 | 2,026,800 | — | — |
| 2006-09-28 | $6.26 | $6.26 | 815,200 | — | — |
| 2006-09-27 | $6.22 | $6.22 | 768,400 | — | — |
| 2006-09-26 | $6.37 | $6.37 | 577,600 | — | — |
| 2006-09-25 | $6.37 | $6.37 | 768,800 | — | — |
| 2006-09-22 | $6.25 | $6.25 | 756,000 | — | — |
| 2006-09-21 | $6.19 | $6.19 | 808,800 | — | — |
| 2006-09-20 | $6.17 | $6.17 | 1,252,000 | — | — |
| 2006-09-19 | $5.88 | $5.88 | 1,467,600 | — | — |
| 2006-09-18 | $5.83 | $5.83 | 364,800 | — | — |
| 2006-09-15 | $5.87 | $5.87 | 1,329,200 | — | — |
| 2006-09-14 | $5.85 | $5.85 | 1,207,200 | — | — |
| 2006-09-13 | $5.87 | $5.87 | 1,252,400 | — | — |
| 2006-09-12 | $5.98 | $5.98 | 720,800 | — | — |
| 2006-09-11 | $5.98 | $5.98 | 477,200 | — | — |
| 2006-09-08 | $5.96 | $5.96 | 399,200 | — | — |
| 2006-09-07 | $5.89 | $5.89 | 765,600 | — | — |
| 2006-09-06 | $5.81 | $5.81 | 519,600 | — | — |
| 2006-09-05 | $5.98 | $5.98 | 731,600 | — | — |
| 2006-09-01 | $5.84 | $5.84 | 331,200 | — | — |
| 2006-08-31 | $5.80 | $5.80 | 839,200 | — | — |
| 2006-08-30 | $5.93 | $5.93 | 752,400 | — | — |
| 2006-08-29 | $6.00 | $6.00 | 1,466,800 | — | — |
| 2006-08-28 | $5.73 | $5.73 | 580,400 | — | — |
| 2006-08-25 | $5.56 | $5.56 | 501,200 | — | — |
| 2006-08-24 | $5.54 | $5.54 | 842,800 | — | — |
| 2006-08-23 | $5.58 | $5.58 | 742,400 | — | — |
| 2006-08-22 | $5.65 | $5.65 | 576,800 | — | — |
| 2006-08-21 | $5.62 | $5.62 | 397,200 | — | — |
| 2006-08-18 | $5.79 | $5.79 | 412,800 | — | — |
| 2006-08-17 | $5.77 | $5.77 | 1,233,600 | — | — |
| 2006-08-16 | $5.59 | $5.59 | 736,000 | — | — |
| 2006-08-15 | $5.49 | $5.49 | 570,400 | — | — |
| 2006-08-14 | $5.34 | $5.34 | 861,600 | — | — |
| 2006-08-11 | $5.25 | $5.25 | 760,000 | — | — |
| 2006-08-10 | $5.25 | $5.25 | 945,600 | — | — |
| 2006-08-09 | $5.25 | $5.25 | 868,000 | — | — |
| 2006-08-08 | $5.26 | $5.26 | 688,400 | — | — |
| 2006-08-07 | $5.29 | $5.29 | 501,200 | — | — |
| 2006-08-04 | $5.32 | $5.32 | 822,800 | — | — |
| 2006-08-03 | $5.31 | $5.31 | 1,098,800 | — | — |
| 2006-08-02 | $5.33 | $5.33 | 1,562,400 | — | — |
| 2006-08-01 | $5.18 | $5.18 | 772,400 | — | — |
| 2006-07-31 | $5.27 | $5.27 | 926,800 | — | — |
| 2006-07-28 | $5.26 | $5.26 | 1,169,200 | — | — |
| 2006-07-27 | $5.21 | $5.21 | 2,060,000 | — | — |
| 2006-07-26 | $5.26 | $5.26 | 4,952,800 | — | — |
| 2006-07-25 | $4.73 | $4.73 | 922,400 | — | — |
| 2006-07-24 | $4.59 | $4.59 | 1,037,200 | — | — |
| 2006-07-21 | $4.51 | $4.51 | 627,200 | — | — |
| 2006-07-20 | $4.55 | $4.55 | 659,600 | — | — |
| 2006-07-19 | $4.71 | $4.71 | 688,000 | — | — |
| 2006-07-18 | $4.60 | $4.60 | 629,200 | — | — |
| 2006-07-17 | $4.59 | $4.59 | 510,400 | — | — |
| 2006-07-14 | $4.61 | $4.61 | 419,600 | — | — |
| 2006-07-13 | $4.64 | $4.64 | 536,800 | — | — |
| 2006-07-12 | $4.63 | $4.63 | 1,244,800 | — | — |
| 2006-07-11 | $4.74 | $4.74 | 1,544,000 | — | — |
| 2006-07-10 | $4.79 | $4.79 | 1,126,800 | — | — |
| 2006-07-07 | $4.85 | $4.85 | 883,200 | — | — |
| 2006-07-06 | $4.95 | $4.95 | 726,800 | — | — |
| 2006-07-05 | $5.00 | $5.00 | 705,200 | — | — |
| 2006-07-03 | $5.12 | $5.12 | 423,600 | — | — |
| 2006-06-30 | $5.07 | $5.07 | 3,281,200 | — | — |
| 2006-06-29 | $4.90 | $4.90 | 678,800 | — | — |
| 2006-06-28 | $4.74 | $4.74 | 332,800 | — | — |
| 2006-06-27 | $4.76 | $4.76 | 410,400 | — | — |
| 2006-06-26 | $4.86 | $4.86 | 470,400 | — | — |
| 2006-06-23 | $4.85 | $4.85 | 467,200 | — | — |
| 2006-06-22 | $4.90 | $4.90 | 368,800 | — | — |
| 2006-06-21 | $4.92 | $4.92 | 1,065,600 | — | — |
| 2006-06-20 | $4.86 | $4.86 | 1,051,600 | — | — |
| 2006-06-19 | $4.87 | $4.87 | 847,200 | — | — |
| 2006-06-16 | $4.87 | $4.87 | 2,096,400 | — | — |
| 2006-06-15 | $4.83 | $4.83 | 798,400 | — | — |
| 2006-06-14 | $4.65 | $4.65 | 691,200 | — | — |
| 2006-06-13 | $4.63 | $4.63 | 1,540,400 | — | — |
| 2006-06-12 | $4.76 | $4.76 | 544,000 | — | — |
| 2006-06-09 | $4.91 | $4.91 | 442,000 | — | — |
| 2006-06-08 | $4.99 | $4.99 | 684,800 | — | — |
| 2006-06-07 | $5.05 | $5.05 | 782,000 | — | — |
| 2006-06-06 | $5.03 | $5.03 | 532,400 | — | — |
| 2006-06-05 | $5.02 | $5.02 | 728,000 | — | — |
| 2006-06-02 | $5.09 | $5.09 | 995,600 | — | — |
| 2006-06-01 | $5.06 | $5.06 | 538,400 | — | — |
| 2006-05-31 | $5.03 | $5.03 | 572,000 | — | — |
| 2006-05-30 | $4.92 | $4.92 | 983,600 | — | — |
| 2006-05-26 | $5.10 | $5.10 | 596,400 | — | — |
| 2006-05-25 | $5.17 | $5.17 | 1,059,200 | — | — |
| 2006-05-24 | $5.06 | $5.06 | 1,230,400 | — | — |
| 2006-05-23 | $5.00 | $5.00 | 1,018,400 | — | — |
| 2006-05-22 | $5.10 | $5.10 | 1,333,200 | — | — |
| 2006-05-19 | $5.06 | $5.06 | 850,800 | — | — |
| 2006-05-18 | $5.03 | $5.03 | 688,000 | — | — |
| 2006-05-17 | $5.02 | $5.02 | 1,600,400 | — | — |
| 2006-05-16 | $5.06 | $5.06 | 581,200 | — | — |
| 2006-05-15 | $5.07 | $5.07 | 870,800 | — | — |
| 2006-05-12 | $5.00 | $5.00 | 475,600 | — | — |
| 2006-05-11 | $5.00 | $5.00 | 438,000 | — | — |
| 2006-05-10 | $5.14 | $5.14 | 427,600 | — | — |
| 2006-05-09 | $5.19 | $5.19 | 826,400 | — | — |
| 2006-05-08 | $5.23 | $5.23 | 359,200 | — | — |
| 2006-05-05 | $5.26 | $5.26 | 564,400 | — | — |
| 2006-05-04 | $5.19 | $5.19 | 369,600 | — | — |
| 2006-05-03 | $5.17 | $5.17 | 650,800 | — | — |
| 2006-05-02 | $5.18 | $5.18 | 950,800 | — | — |
| 2006-05-01 | $5.23 | $5.23 | 771,200 | — | — |
| 2006-04-28 | $5.43 | $5.43 | 963,200 | — | — |
| 2006-04-27 | $5.48 | $5.48 | 1,375,200 | — | — |
| 2006-04-26 | $5.46 | $5.46 | 3,590,000 | — | — |
| 2006-04-25 | $4.92 | $4.92 | 1,104,000 | — | — |
| 2006-04-24 | $4.94 | $4.94 | 872,400 | — | — |
| 2006-04-21 | $4.98 | $4.98 | 938,000 | — | — |
| 2006-04-20 | $4.95 | $4.95 | 1,164,400 | — | — |
| 2006-04-19 | $5.00 | $5.00 | 3,708,000 | — | — |
| 2006-04-18 | $5.04 | $5.04 | 995,600 | — | — |
| 2006-04-17 | $4.90 | $4.90 | 1,010,800 | — | — |
| 2006-04-13 | $4.91 | $4.91 | 528,000 | — | — |
| 2006-04-12 | $4.83 | $4.83 | 1,211,200 | — | — |
| 2006-04-11 | $4.84 | $4.84 | 2,614,800 | — | — |
| 2006-04-10 | $4.75 | $4.75 | 2,205,200 | — | — |
| 2006-04-07 | $4.91 | $4.91 | 670,000 | — | — |
| 2006-04-06 | $5.00 | $5.00 | 1,555,600 | — | — |
| 2006-04-05 | $5.01 | $5.01 | 1,731,600 | — | — |
| 2006-04-04 | $5.07 | $5.07 | 8,085,200 | — | — |
| 2006-04-03 | $5.33 | $5.33 | 1,186,400 | — | — |
| 2006-03-31 | $5.50 | $5.50 | 850,000 | — | — |
| 2006-03-30 | $5.50 | $5.50 | 1,408,000 | — | — |
| 2006-03-29 | $5.38 | $5.38 | 745,600 | — | — |
| 2006-03-28 | $5.22 | $5.22 | 682,800 | — | — |
| 2006-03-27 | $5.28 | $5.28 | 393,600 | — | — |
| 2006-03-24 | $5.35 | $5.35 | 424,400 | — | — |
| 2006-03-23 | $5.33 | $5.33 | 384,800 | — | — |
| 2006-03-22 | $5.38 | $5.38 | 992,000 | — | — |
| 2006-03-21 | $5.33 | $5.33 | 568,800 | — | — |
| 2006-03-20 | $5.35 | $5.35 | 336,400 | — | — |
| 2006-03-17 | $5.33 | $5.33 | 976,000 | — | — |
| 2006-03-16 | $5.31 | $5.31 | 359,600 | — | — |
| 2006-03-15 | $5.39 | $5.39 | 360,400 | — | — |
| 2006-03-14 | $5.39 | $5.39 | 259,600 | — | — |
| 2006-03-13 | $5.36 | $5.36 | 229,200 | — | — |
| 2006-03-10 | $5.39 | $5.39 | 402,800 | — | — |
| 2006-03-09 | $5.32 | $5.32 | 432,400 | — | — |
| 2006-03-08 | $5.36 | $5.36 | 778,400 | — | — |
| 2006-03-07 | $5.29 | $5.29 | 501,200 | — | — |
| 2006-03-06 | $5.29 | $5.29 | 464,800 | — | — |
| 2006-03-03 | $5.30 | $5.30 | 351,600 | — | — |
| 2006-03-02 | $5.37 | $5.37 | 477,600 | — | — |
| 2006-03-01 | $5.42 | $5.42 | 505,600 | — | — |
| 2006-02-28 | $5.27 | $5.27 | 500,000 | — | — |
| 2006-02-27 | $5.38 | $5.38 | 540,800 | — | — |
| 2006-02-24 | $5.30 | $5.30 | 594,800 | — | — |
| 2006-02-23 | $5.30 | $5.30 | 534,400 | — | — |
| 2006-02-22 | $5.27 | $5.27 | 1,025,200 | — | — |
| 2006-02-21 | $5.39 | $5.39 | 316,000 | — | — |
| 2006-02-17 | $5.41 | $5.41 | 286,400 | — | — |
| 2006-02-16 | $5.38 | $5.38 | 727,200 | — | — |
| 2006-02-15 | $5.48 | $5.48 | 322,800 | — | — |
| 2006-02-14 | $5.47 | $5.47 | 578,800 | — | — |
| 2006-02-13 | $5.31 | $5.31 | 324,800 | — | — |
| 2006-02-10 | $5.34 | $5.34 | 580,400 | — | — |
| 2006-02-09 | $5.41 | $5.41 | 700,000 | — | — |
| 2006-02-08 | $5.32 | $5.32 | 2,920,800 | — | — |
| 2006-02-07 | $5.41 | $5.41 | 768,400 | — | — |
| 2006-02-06 | $5.50 | $5.50 | 464,400 | — | — |
| 2006-02-03 | $5.35 | $5.35 | 461,600 | — | — |
| 2006-02-02 | $5.51 | $5.51 | 671,200 | — | — |
| 2006-02-01 | $5.56 | $5.56 | 657,600 | — | — |
| 2006-01-31 | $5.44 | $5.44 | 298,000 | — | — |
| 2006-01-30 | $5.36 | $5.36 | 356,000 | — | — |
| 2006-01-27 | $5.50 | $5.50 | 1,160,000 | — | — |
| 2006-01-26 | $5.47 | $5.47 | 820,800 | — | — |
| 2006-01-25 | $5.19 | $5.19 | 875,600 | — | — |
| 2006-01-24 | $5.25 | $5.25 | 629,600 | — | — |
| 2006-01-23 | $5.20 | $5.20 | 453,600 | — | — |
| 2006-01-20 | $5.27 | $5.27 | 407,200 | — | — |
| 2006-01-19 | $5.46 | $5.46 | 984,800 | — | — |
| 2006-01-18 | $5.27 | $5.27 | 470,400 | — | — |
| 2006-01-17 | $5.25 | $5.25 | 428,400 | — | — |
| 2006-01-13 | $5.39 | $5.39 | 401,200 | — | — |
| 2006-01-12 | $5.41 | $5.41 | 533,600 | — | — |
| 2006-01-11 | $5.33 | $5.33 | 2,014,000 | — | — |
| 2006-01-10 | $5.62 | $5.62 | 1,070,000 | — | — |
| 2006-01-09 | $5.51 | $5.51 | 638,800 | — | — |
| 2006-01-06 | $5.39 | $5.39 | 574,400 | — | — |
| 2006-01-05 | $5.35 | $5.35 | 683,600 | — | — |
| 2006-01-04 | $5.27 | $5.27 | 844,000 | — | — |
| 2006-01-03 | $5.30 | $5.30 | 988,800 | — | — |