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
- 1980-03-19 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 | $8.44 | $12.85 | 12,000 | — | — |
| 2006-12-28 | $8.35 | $12.72 | 21,600 | — | — |
| 2006-12-27 | $8.20 | $12.49 | 13,000 | — | — |
| 2006-12-26 | $8.00 | $12.18 | 89,400 | — | — |
| 2006-12-22 | $7.75 | $11.80 | 15,400 | — | — |
| 2006-12-21 | $7.75 | $11.80 | 74,200 | — | — |
| 2006-12-20 | $7.73 | $11.76 | 9,200 | — | — |
| 2006-12-19 | $7.93 | $12.07 | 7,600 | — | — |
| 2006-12-18 | $8.03 | $12.22 | 58,000 | — | — |
| 2006-12-15 | $8.25 | $12.56 | 28,200 | — | — |
| 2006-12-14 | $8.29 | $12.63 | 13,600 | — | — |
| 2006-12-13 | $8.41 | $12.81 | 30,800 | — | — |
| 2006-12-12 | $8.39 | $12.77 | 8,600 | — | — |
| 2006-12-11 | $8.59 | $13.08 | 35,200 | — | — |
| 2006-12-08 | $8.53 | $12.98 | 8,000 | — | — |
| 2006-12-07 | $8.44 | $12.85 | 7,200 | — | — |
| 2006-12-06 | $8.49 | $12.92 | 24,200 | — | — |
| 2006-12-05 | $8.49 | $12.92 | 9,200 | — | — |
| 2006-12-04 | $8.65 | $13.17 | 11,600 | — | — |
| 2006-12-01 | $8.71 | $13.26 | 9,200 | — | — |
| 2006-11-30 | $8.98 | $13.67 | 10,800 | — | — |
| 2006-11-29 | $9.08 | $13.82 | 6,600 | — | — |
| 2006-11-28 | $9.00 | $13.71 | 18,800 | — | — |
| 2006-11-27 | $8.73 | $13.29 | 28,000 | — | — |
| 2006-11-24 | $8.75 | $13.32 | 22,200 | — | — |
| 2006-11-22 | $8.70 | $13.24 | 16,000 | — | — |
| 2006-11-21 | $8.64 | $13.16 | 20,400 | — | — |
| 2006-11-20 | $8.50 | $12.95 | 19,000 | — | — |
| 2006-11-17 | $8.33 | $12.69 | 7,800 | — | — |
| 2006-11-16 | $8.49 | $12.92 | 1,400 | — | — |
| 2006-11-15 | $8.55 | $13.01 | 2,200 | — | — |
| 2006-11-14 | $8.56 | $13.03 | 28,400 | — | — |
| 2006-11-13 | $8.38 | $12.75 | 5,800 | — | — |
| 2006-11-10 | $8.45 | $12.87 | 2,800 | — | — |
| 2006-11-09 | $8.43 | $12.83 | 64,600 | — | — |
| 2006-11-08 | $8.07 | $12.28 | 35,400 | — | — |
| 2006-11-07 | $8.02 | $12.12 | 13,200 | — | — |
| 2006-11-06 | $7.89 | $11.93 | 0 | — | — |
| 2006-11-03 | $7.89 | $11.93 | 1,200 | — | — |
| 2006-11-02 | $7.95 | $12.02 | 2,400 | — | — |
| 2006-11-01 | $8.01 | $12.10 | 5,200 | — | — |
| 2006-10-31 | $8.10 | $12.24 | 2,000 | — | — |
| 2006-10-30 | $8.05 | $12.16 | 9,600 | — | — |
| 2006-10-27 | $7.91 | $11.96 | 43,600 | — | — |
| 2006-10-26 | $7.65 | $11.56 | 4,000 | — | — |
| 2006-10-25 | $7.55 | $11.41 | 26,000 | — | — |
| 2006-10-24 | $7.45 | $11.25 | 1,400 | — | — |
| 2006-10-23 | $7.45 | $11.25 | 12,000 | — | — |
| 2006-10-20 | $7.45 | $11.25 | 7,400 | — | — |
| 2006-10-19 | $7.50 | $11.33 | 5,000 | — | — |
| 2006-10-18 | $7.45 | $11.26 | 2,800 | — | — |
| 2006-10-17 | $7.50 | $11.34 | 5,000 | — | — |
| 2006-10-16 | $7.43 | $11.22 | 20,800 | — | — |
| 2006-10-13 | $7.41 | $11.20 | 0 | — | — |
| 2006-10-12 | $7.41 | $11.20 | 23,000 | — | — |
| 2006-10-11 | $7.30 | $11.03 | 3,800 | — | — |
| 2006-10-10 | $7.35 | $11.11 | 2,200 | — | — |
| 2006-10-09 | $7.31 | $11.04 | 9,800 | — | — |
| 2006-10-06 | $7.23 | $10.92 | 45,600 | — | — |
| 2006-10-05 | $7.46 | $11.27 | 17,400 | — | — |
| 2006-10-04 | $7.50 | $11.34 | 3,000 | — | — |
| 2006-10-03 | $7.57 | $11.43 | 1,600 | — | — |
| 2006-10-02 | $7.50 | $11.33 | 7,000 | — | — |
| 2006-09-29 | $7.62 | $11.51 | 28,600 | — | — |
| 2006-09-28 | $7.29 | $11.02 | 55,400 | — | — |
| 2006-09-27 | $6.58 | $9.94 | 18,600 | — | — |
| 2006-09-26 | $6.54 | $9.88 | 74,200 | — | — |
| 2006-09-25 | $6.50 | $9.82 | 68,800 | — | — |
| 2006-09-22 | $7.00 | $10.58 | 3,400 | — | — |
| 2006-09-21 | $7.03 | $10.62 | 12,400 | — | — |
| 2006-09-20 | $7.19 | $10.87 | 15,800 | — | — |
| 2006-09-19 | $7.20 | $10.88 | 6,600 | — | — |
| 2006-09-18 | $7.22 | $10.91 | 9,400 | — | — |
| 2006-09-15 | $7.08 | $10.69 | 7,600 | — | — |
| 2006-09-14 | $7.01 | $10.59 | 40,400 | — | — |
| 2006-09-13 | $6.96 | $10.51 | 16,600 | — | — |
| 2006-09-12 | $6.99 | $10.56 | 20,600 | — | — |
| 2006-09-11 | $7.12 | $10.76 | 10,400 | — | — |
| 2006-09-08 | $7.14 | $10.79 | 3,750 | — | — |
| 2006-09-07 | $7.14 | $10.79 | 30,250 | — | — |
| 2006-09-06 | $7.12 | $10.76 | 5,250 | — | — |
| 2006-09-05 | $7.08 | $10.70 | 3,750 | — | — |
| 2006-09-01 | $7.02 | $10.62 | 18,750 | — | — |
| 2006-08-31 | $7.14 | $10.79 | 12,000 | — | — |
| 2006-08-30 | $7.26 | $10.97 | 4,750 | — | — |
| 2006-08-29 | $7.29 | $11.02 | 3,500 | — | — |
| 2006-08-28 | $7.32 | $11.07 | 5,250 | — | — |
| 2006-08-25 | $7.37 | $11.14 | 3,500 | — | — |
| 2006-08-24 | $7.44 | $11.25 | 0 | — | — |
| 2006-08-23 | $7.44 | $11.25 | 1,250 | — | — |
| 2006-08-22 | $7.48 | $11.30 | 0 | — | — |
| 2006-08-21 | $7.48 | $11.30 | 3,250 | — | — |
| 2006-08-18 | $7.52 | $11.37 | 5,000 | — | — |
| 2006-08-17 | $7.55 | $11.42 | 8,000 | — | — |
| 2006-08-16 | $7.58 | $11.46 | 500 | — | — |
| 2006-08-15 | $7.58 | $11.46 | 1,500 | — | — |
| 2006-08-14 | $7.64 | $11.54 | 0 | — | — |
| 2006-08-11 | $7.64 | $11.54 | 16,500 | — | — |
| 2006-08-10 | $7.60 | $11.49 | 4,000 | — | — |
| 2006-08-09 | $7.60 | $11.49 | 3,500 | — | — |
| 2006-08-08 | $7.59 | $11.47 | 250 | — | — |
| 2006-08-07 | $7.63 | $11.54 | 6,000 | — | — |
| 2006-08-04 | $7.70 | $11.64 | 33,000 | — | — |
| 2006-08-03 | $7.92 | $11.97 | 2,500 | — | — |
| 2006-08-02 | $7.94 | $12.00 | 750 | — | — |
| 2006-08-01 | $7.98 | $11.97 | 16,000 | — | — |
| 2006-07-31 | $7.99 | $11.98 | 0 | — | — |
| 2006-07-28 | $7.99 | $11.98 | 2,500 | — | — |
| 2006-07-27 | $7.98 | $11.97 | 500 | — | — |
| 2006-07-26 | $7.94 | $11.91 | 3,500 | — | — |
| 2006-07-25 | $7.99 | $11.98 | 13,500 | — | — |
| 2006-07-24 | $7.98 | $11.97 | 1,250 | — | — |
| 2006-07-21 | $7.96 | $11.94 | 35,750 | — | — |
| 2006-07-20 | $7.97 | $11.95 | 27,500 | — | — |
| 2006-07-19 | $8.04 | $12.06 | 4,000 | — | — |
| 2006-07-18 | $8.07 | $12.11 | 4,500 | — | — |
| 2006-07-17 | $7.96 | $11.94 | 2,750 | — | — |
| 2006-07-14 | $7.93 | $11.89 | 31,000 | — | — |
| 2006-07-13 | $7.84 | $11.76 | 36,000 | — | — |
| 2006-07-12 | $8.02 | $12.03 | 18,250 | — | — |
| 2006-07-11 | $8.08 | $12.12 | 11,500 | — | — |
| 2006-07-10 | $8.01 | $12.02 | 8,000 | — | — |
| 2006-07-07 | $8.00 | $12.00 | 4,250 | — | — |
| 2006-07-06 | $7.94 | $11.91 | 6,000 | — | — |
| 2006-07-05 | $7.92 | $11.88 | 5,250 | — | — |
| 2006-07-03 | $7.90 | $11.85 | 51,750 | — | — |
| 2006-06-30 | $7.88 | $11.82 | 63,000 | — | — |
| 2006-06-29 | $7.86 | $11.80 | 70,250 | — | — |
| 2006-06-28 | $7.84 | $11.76 | 61,500 | — | — |
| 2006-06-27 | $7.77 | $11.65 | 86,000 | — | — |
| 2006-06-26 | $7.74 | $11.62 | 21,250 | — | — |
| 2006-06-23 | $7.80 | $11.70 | 0 | — | — |
| 2006-06-22 | $7.80 | $11.70 | 24,000 | — | — |
| 2006-06-21 | $7.82 | $11.73 | 14,250 | — | — |
| 2006-06-20 | $7.76 | $11.64 | 50,000 | — | — |
| 2006-06-19 | $7.68 | $11.52 | 35,000 | — | — |
| 2006-06-16 | $7.58 | $11.38 | 33,000 | — | — |
| 2006-06-15 | $7.58 | $11.38 | 20,500 | — | — |
| 2006-06-14 | $7.58 | $11.37 | 33,000 | — | — |
| 2006-06-13 | $7.60 | $11.40 | 19,250 | — | — |
| 2006-06-12 | $7.68 | $11.52 | 77,500 | — | — |
| 2006-06-09 | $7.41 | $11.12 | 25,000 | — | — |
| 2006-06-08 | $7.34 | $11.01 | 7,250 | — | — |
| 2006-06-07 | $7.38 | $11.07 | 25,250 | — | — |
| 2006-06-06 | $7.34 | $11.01 | 28,250 | — | — |
| 2006-06-05 | $7.34 | $11.01 | 21,250 | — | — |
| 2006-06-02 | $7.34 | $11.01 | 12,000 | — | — |
| 2006-06-01 | $7.30 | $10.95 | 21,500 | — | — |
| 2006-05-31 | $7.16 | $10.74 | 4,250 | — | — |
| 2006-05-30 | $7.26 | $10.89 | 9,250 | — | — |
| 2006-05-26 | $7.34 | $11.01 | 61,000 | — | — |
| 2006-05-25 | $7.56 | $11.35 | 13,250 | — | — |
| 2006-05-24 | $7.70 | $11.55 | 14,000 | — | — |
| 2006-05-23 | $7.77 | $11.65 | 10,500 | — | — |
| 2006-05-22 | $7.68 | $11.53 | 18,500 | — | — |
| 2006-05-19 | $7.70 | $11.56 | 0 | — | — |
| 2006-05-18 | $7.70 | $11.56 | 4,250 | — | — |
| 2006-05-17 | $7.68 | $11.52 | 29,250 | — | — |
| 2006-05-16 | $7.90 | $11.86 | 10,000 | — | — |
| 2006-05-15 | $8.12 | $12.18 | 15,250 | — | — |
| 2006-05-12 | $8.12 | $12.18 | 21,000 | — | — |
| 2006-05-11 | $8.30 | $12.46 | 22,500 | — | — |
| 2006-05-10 | $8.24 | $12.36 | 21,750 | — | — |
| 2006-05-09 | $8.40 | $12.60 | 11,250 | — | — |
| 2006-05-08 | $8.56 | $12.84 | 31,750 | — | — |
| 2006-05-05 | $8.51 | $12.77 | 42,000 | — | — |
| 2006-05-04 | $8.53 | $12.80 | 20,250 | — | — |
| 2006-05-03 | $8.48 | $12.72 | 48,000 | — | — |
| 2006-05-02 | $8.80 | $13.13 | 5,000 | — | — |
| 2006-05-01 | $8.80 | $13.13 | 21,750 | — | — |
| 2006-04-28 | $8.86 | $13.22 | 47,000 | — | — |
| 2006-04-27 | $8.76 | $13.08 | 5,750 | — | — |
| 2006-04-26 | $8.74 | $13.03 | 29,500 | — | — |
| 2006-04-25 | $8.82 | $13.16 | 7,750 | — | — |
| 2006-04-24 | $8.76 | $13.07 | 31,750 | — | — |
| 2006-04-21 | $8.91 | $13.29 | 26,250 | — | — |
| 2006-04-20 | $8.83 | $13.17 | 5,750 | — | — |
| 2006-04-19 | $8.76 | $13.06 | 38,500 | — | — |
| 2006-04-18 | $8.80 | $13.13 | 12,250 | — | — |
| 2006-04-17 | $8.64 | $12.89 | 15,000 | — | — |
| 2006-04-13 | $8.56 | $12.77 | 56,750 | — | — |
| 2006-04-12 | $8.59 | $12.81 | 16,250 | — | — |
| 2006-04-11 | $8.46 | $12.63 | 41,500 | — | — |
| 2006-04-10 | $8.56 | $12.77 | 9,500 | — | — |
| 2006-04-07 | $8.46 | $12.62 | 14,000 | — | — |
| 2006-04-06 | $8.26 | $12.32 | 126,250 | — | — |
| 2006-04-05 | $8.50 | $12.68 | 83,000 | — | — |
| 2006-04-04 | $8.14 | $12.14 | 28,250 | — | — |
| 2006-04-03 | $8.04 | $11.99 | 55,750 | — | — |
| 2006-03-31 | $8.00 | $11.94 | 30,500 | — | — |
| 2006-03-30 | $7.83 | $11.68 | 7,000 | — | — |
| 2006-03-29 | $7.78 | $11.61 | 34,750 | — | — |
| 2006-03-28 | $7.78 | $11.61 | 18,250 | — | — |
| 2006-03-27 | $7.80 | $11.64 | 18,750 | — | — |
| 2006-03-24 | $7.78 | $11.61 | 25,500 | — | — |
| 2006-03-23 | $7.76 | $11.58 | 11,250 | — | — |
| 2006-03-22 | $7.60 | $11.33 | 33,500 | — | — |
| 2006-03-21 | $7.64 | $11.40 | 29,500 | — | — |
| 2006-03-20 | $7.67 | $11.45 | 24,250 | — | — |
| 2006-03-17 | $7.76 | $11.58 | 3,250 | — | — |
| 2006-03-16 | $7.74 | $11.55 | 25,000 | — | — |
| 2006-03-15 | $7.74 | $11.55 | 22,250 | — | — |
| 2006-03-14 | $7.68 | $11.46 | 10,750 | — | — |
| 2006-03-13 | $7.64 | $11.40 | 24,250 | — | — |
| 2006-03-10 | $7.63 | $11.38 | 12,000 | — | — |
| 2006-03-09 | $7.60 | $11.33 | 10,500 | — | — |
| 2006-03-08 | $7.57 | $11.29 | 23,750 | — | — |
| 2006-03-07 | $7.56 | $11.28 | 1,250 | — | — |
| 2006-03-06 | $7.53 | $11.23 | 5,750 | — | — |
| 2006-03-03 | $7.51 | $11.20 | 36,250 | — | — |
| 2006-03-02 | $7.55 | $11.27 | 13,500 | — | — |
| 2006-03-01 | $7.52 | $11.22 | 24,000 | — | — |
| 2006-02-28 | $7.50 | $11.20 | 80,750 | — | — |
| 2006-02-27 | $7.40 | $11.04 | 17,250 | — | — |
| 2006-02-24 | $7.52 | $11.22 | 23,500 | — | — |
| 2006-02-23 | $7.57 | $11.29 | 17,500 | — | — |
| 2006-02-22 | $7.40 | $11.04 | 8,000 | — | — |
| 2006-02-21 | $7.46 | $11.12 | 10,500 | — | — |
| 2006-02-17 | $7.42 | $11.07 | 7,000 | — | — |
| 2006-02-16 | $7.28 | $10.86 | 19,250 | — | — |
| 2006-02-15 | $7.38 | $11.02 | 14,000 | — | — |
| 2006-02-14 | $7.36 | $10.99 | 6,000 | — | — |
| 2006-02-13 | $7.26 | $10.83 | 250 | — | — |
| 2006-02-10 | $7.28 | $10.86 | 2,000 | — | — |
| 2006-02-09 | $7.30 | $10.89 | 30,000 | — | — |
| 2006-02-08 | $7.10 | $10.59 | 1,500 | — | — |
| 2006-02-07 | $7.08 | $10.49 | 1,000 | — | — |
| 2006-02-06 | $7.06 | $10.46 | 2,250 | — | — |
| 2006-02-03 | $7.04 | $10.43 | 5,500 | — | — |
| 2006-02-02 | $7.00 | $10.37 | 4,250 | — | — |
| 2006-02-01 | $7.00 | $10.38 | 7,000 | — | — |
| 2006-01-31 | $7.05 | $10.44 | 4,500 | — | — |
| 2006-01-30 | $7.12 | $10.55 | 16,500 | — | — |
| 2006-01-27 | $7.12 | $10.55 | 8,750 | — | — |
| 2006-01-26 | $7.14 | $10.58 | 5,250 | — | — |
| 2006-01-25 | $7.10 | $10.52 | 2,250 | — | — |
| 2006-01-24 | $7.10 | $10.53 | 2,000 | — | — |
| 2006-01-23 | $7.10 | $10.52 | 15,250 | — | — |
| 2006-01-20 | $7.04 | $10.43 | 500 | — | — |
| 2006-01-19 | $7.06 | $10.46 | 33,250 | — | — |
| 2006-01-18 | $7.06 | $10.46 | 11,000 | — | — |
| 2006-01-17 | $7.02 | $10.40 | 12,000 | — | — |
| 2006-01-13 | $6.96 | $10.31 | 6,750 | — | — |
| 2006-01-12 | $6.97 | $10.33 | 6,750 | — | — |
| 2006-01-11 | $7.00 | $10.37 | 11,250 | — | — |
| 2006-01-10 | $6.96 | $10.31 | 8,000 | — | — |
| 2006-01-09 | $6.95 | $10.30 | 25,750 | — | — |
| 2006-01-06 | $7.01 | $10.39 | 5,000 | — | — |
| 2006-01-05 | $7.02 | $10.40 | 10,000 | — | — |
| 2006-01-04 | $7.06 | $10.46 | 9,500 | — | — |
| 2006-01-03 | $7.04 | $10.43 | 3,000 | — | — |