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
- 1986-09-10 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 | $5.51 | $5.50 | 126,000 | — | — |
| 2006-12-28 | $5.51 | $5.50 | 79,600 | — | — |
| 2006-12-27 | $5.75 | $5.75 | 97,200 | — | — |
| 2006-12-26 | $5.45 | $5.45 | 88,800 | — | — |
| 2006-12-22 | $5.56 | $5.55 | 84,000 | — | — |
| 2006-12-21 | $5.55 | $5.55 | 72,400 | — | — |
| 2006-12-20 | $5.50 | $5.50 | 234,000 | — | — |
| 2006-12-19 | $5.40 | $5.40 | 236,000 | — | — |
| 2006-12-18 | $5.50 | $5.50 | 313,600 | — | — |
| 2006-12-15 | $5.83 | $5.83 | 147,600 | — | — |
| 2006-12-14 | $6.02 | $6.02 | 58,400 | — | — |
| 2006-12-13 | $5.93 | $5.93 | 130,800 | — | — |
| 2006-12-12 | $6.03 | $6.03 | 70,000 | — | — |
| 2006-12-11 | $6.20 | $6.20 | 46,800 | — | — |
| 2006-12-08 | $6.28 | $6.28 | 72,800 | — | — |
| 2006-12-07 | $6.43 | $6.43 | 194,000 | — | — |
| 2006-12-06 | $6.45 | $6.44 | 73,200 | — | — |
| 2006-12-05 | $6.33 | $6.33 | 161,200 | — | — |
| 2006-12-04 | $6.25 | $6.25 | 122,000 | — | — |
| 2006-12-01 | $6.22 | $6.22 | 239,200 | — | — |
| 2006-11-30 | $5.97 | $5.97 | 319,600 | — | — |
| 2006-11-29 | $6.19 | $6.19 | 254,400 | — | — |
| 2006-11-28 | $6.40 | $6.40 | 126,400 | — | — |
| 2006-11-27 | $6.31 | $6.31 | 108,000 | — | — |
| 2006-11-24 | $6.58 | $6.58 | 31,200 | — | — |
| 2006-11-22 | $6.56 | $6.56 | 200,800 | — | — |
| 2006-11-21 | $6.50 | $6.49 | 109,200 | — | — |
| 2006-11-20 | $6.48 | $6.48 | 105,200 | — | — |
| 2006-11-17 | $6.49 | $6.49 | 64,400 | — | — |
| 2006-11-16 | $6.58 | $6.58 | 122,000 | — | — |
| 2006-11-15 | $6.42 | $6.42 | 57,600 | — | — |
| 2006-11-14 | $6.31 | $6.31 | 274,000 | — | — |
| 2006-11-13 | $6.36 | $6.36 | 91,200 | — | — |
| 2006-11-10 | $6.12 | $6.12 | 104,800 | — | — |
| 2006-11-09 | $6.09 | $6.09 | 136,400 | — | — |
| 2006-11-08 | $6.10 | $6.10 | 106,000 | — | — |
| 2006-11-07 | $6.13 | $6.12 | 66,400 | — | — |
| 2006-11-06 | $6.02 | $6.02 | 192,000 | — | — |
| 2006-11-03 | $5.82 | $5.82 | 259,600 | — | — |
| 2006-11-02 | $5.98 | $5.98 | 198,000 | — | — |
| 2006-11-01 | $6.13 | $6.13 | 168,800 | — | — |
| 2006-10-31 | $6.33 | $6.33 | 160,000 | — | — |
| 2006-10-30 | $6.45 | $6.45 | 172,800 | — | — |
| 2006-10-27 | $6.49 | $6.49 | 327,200 | — | — |
| 2006-10-26 | $6.42 | $6.42 | 268,400 | — | — |
| 2006-10-25 | $6.29 | $6.29 | 240,000 | — | — |
| 2006-10-24 | $6.01 | $6.01 | 197,200 | — | — |
| 2006-10-23 | $6.17 | $6.16 | 115,600 | — | — |
| 2006-10-20 | $6.41 | $6.41 | 215,600 | — | — |
| 2006-10-19 | $6.25 | $6.25 | 144,000 | — | — |
| 2006-10-18 | $6.29 | $6.29 | 219,600 | — | — |
| 2006-10-17 | $6.50 | $6.50 | 212,800 | — | — |
| 2006-10-16 | $6.62 | $6.61 | 152,400 | — | — |
| 2006-10-13 | $6.49 | $6.49 | 178,000 | — | — |
| 2006-10-12 | $6.53 | $6.53 | 124,400 | — | — |
| 2006-10-11 | $6.34 | $6.34 | 224,400 | — | — |
| 2006-10-10 | $6.36 | $6.36 | 96,000 | — | — |
| 2006-10-09 | $6.27 | $6.27 | 148,800 | — | — |
| 2006-10-06 | $6.21 | $6.20 | 74,400 | — | — |
| 2006-10-05 | $6.25 | $6.24 | 111,600 | — | — |
| 2006-10-04 | $6.32 | $6.32 | 216,400 | — | — |
| 2006-10-03 | $6.11 | $6.10 | 344,800 | — | — |
| 2006-10-02 | $6.11 | $6.11 | 217,600 | — | — |
| 2006-09-29 | $6.27 | $6.26 | 305,200 | — | — |
| 2006-09-28 | $6.21 | $6.21 | 221,600 | — | — |
| 2006-09-27 | $6.24 | $6.24 | 252,000 | — | — |
| 2006-09-26 | $6.42 | $6.42 | 322,800 | — | — |
| 2006-09-25 | $6.44 | $6.43 | 395,200 | — | — |
| 2006-09-22 | $6.45 | $6.44 | 166,400 | — | — |
| 2006-09-21 | $6.71 | $6.71 | 240,400 | — | — |
| 2006-09-20 | $6.64 | $6.63 | 256,800 | — | — |
| 2006-09-19 | $6.45 | $6.45 | 108,400 | — | — |
| 2006-09-18 | $6.42 | $6.42 | 256,800 | — | — |
| 2006-09-15 | $6.47 | $6.46 | 254,400 | — | — |
| 2006-09-14 | $6.35 | $6.35 | 274,000 | — | — |
| 2006-09-13 | $6.74 | $6.74 | 390,400 | — | — |
| 2006-09-12 | $6.09 | $6.09 | 441,200 | — | — |
| 2006-09-11 | $6.05 | $6.05 | 453,600 | — | — |
| 2006-09-08 | $6.15 | $6.15 | 225,200 | — | — |
| 2006-09-07 | $6.10 | $6.10 | 191,600 | — | — |
| 2006-09-06 | $6.40 | $6.39 | 225,600 | — | — |
| 2006-09-05 | $6.50 | $6.50 | 148,800 | — | — |
| 2006-09-01 | $6.48 | $6.48 | 364,800 | — | — |
| 2006-08-31 | $6.23 | $6.23 | 365,600 | — | — |
| 2006-08-30 | $6.66 | $6.66 | 202,000 | — | — |
| 2006-08-29 | $6.70 | $6.70 | 200,000 | — | — |
| 2006-08-28 | $6.55 | $6.55 | 266,800 | — | — |
| 2006-08-25 | $6.38 | $6.38 | 324,000 | — | — |
| 2006-08-24 | $6.49 | $6.49 | 373,200 | — | — |
| 2006-08-23 | $6.66 | $6.65 | 234,400 | — | — |
| 2006-08-22 | $7.07 | $7.07 | 115,200 | — | — |
| 2006-08-21 | $7.31 | $7.31 | 92,000 | — | — |
| 2006-08-18 | $7.24 | $7.24 | 118,400 | — | — |
| 2006-08-17 | $7.19 | $7.19 | 328,400 | — | — |
| 2006-08-16 | $7.25 | $7.25 | 393,600 | — | — |
| 2006-08-15 | $7.04 | $7.03 | 171,600 | — | — |
| 2006-08-14 | $6.75 | $6.75 | 136,000 | — | — |
| 2006-08-11 | $6.75 | $6.75 | 138,400 | — | — |
| 2006-08-10 | $6.86 | $6.86 | 348,800 | — | — |
| 2006-08-09 | $7.03 | $7.03 | 281,600 | — | — |
| 2006-08-08 | $6.88 | $6.88 | 157,600 | — | — |
| 2006-08-07 | $6.96 | $6.95 | 144,800 | — | — |
| 2006-08-04 | $7.22 | $7.21 | 241,200 | — | — |
| 2006-08-03 | $7.16 | $7.15 | 229,200 | — | — |
| 2006-08-02 | $7.06 | $7.06 | 204,800 | — | — |
| 2006-08-01 | $7.04 | $7.04 | 168,400 | — | — |
| 2006-07-31 | $7.12 | $7.11 | 229,200 | — | — |
| 2006-07-28 | $7.20 | $7.20 | 222,000 | — | — |
| 2006-07-27 | $6.91 | $6.91 | 432,400 | — | — |
| 2006-07-26 | $7.46 | $7.45 | 470,400 | — | — |
| 2006-07-25 | $7.50 | $7.50 | 375,200 | — | — |
| 2006-07-24 | $7.64 | $7.63 | 306,800 | — | — |
| 2006-07-21 | $7.27 | $7.27 | 244,800 | — | — |
| 2006-07-20 | $7.56 | $7.56 | 661,200 | — | — |
| 2006-07-19 | $7.65 | $7.65 | 412,000 | — | — |
| 2006-07-18 | $7.54 | $7.54 | 238,400 | — | — |
| 2006-07-17 | $7.47 | $7.47 | 181,600 | — | — |
| 2006-07-14 | $7.48 | $7.48 | 148,000 | — | — |
| 2006-07-13 | $7.52 | $7.52 | 508,800 | — | — |
| 2006-07-12 | $7.82 | $7.82 | 387,600 | — | — |
| 2006-07-11 | $7.32 | $7.31 | 342,400 | — | — |
| 2006-07-10 | $7.26 | $7.26 | 255,200 | — | — |
| 2006-07-07 | $7.19 | $7.18 | 369,600 | — | — |
| 2006-07-06 | $7.81 | $7.81 | 328,400 | — | — |
| 2006-07-05 | $7.58 | $7.58 | 384,000 | — | — |
| 2006-07-03 | $7.56 | $7.56 | 161,200 | — | — |
| 2006-06-30 | $7.22 | $7.22 | 655,600 | — | — |
| 2006-06-29 | $6.92 | $6.92 | 222,000 | — | — |
| 2006-06-28 | $6.80 | $6.80 | 198,000 | — | — |
| 2006-06-27 | $6.75 | $6.75 | 300,800 | — | — |
| 2006-06-26 | $6.74 | $6.74 | 274,800 | — | — |
| 2006-06-23 | $6.70 | $6.70 | 134,800 | — | — |
| 2006-06-22 | $6.53 | $6.53 | 154,400 | — | — |
| 2006-06-21 | $6.40 | $6.40 | 141,600 | — | — |
| 2006-06-20 | $6.29 | $6.28 | 197,200 | — | — |
| 2006-06-19 | $6.32 | $6.32 | 184,800 | — | — |
| 2006-06-16 | $6.36 | $6.36 | 458,000 | — | — |
| 2006-06-15 | $6.40 | $6.40 | 167,200 | — | — |
| 2006-06-14 | $6.35 | $6.35 | 215,200 | — | — |
| 2006-06-13 | $6.03 | $6.03 | 221,200 | — | — |
| 2006-06-12 | $6.50 | $6.50 | 55,600 | — | — |
| 2006-06-09 | $6.64 | $6.64 | 83,600 | — | — |
| 2006-06-08 | $6.54 | $6.54 | 184,000 | — | — |
| 2006-06-07 | $6.75 | $6.75 | 173,200 | — | — |
| 2006-06-06 | $6.74 | $6.74 | 105,600 | — | — |
| 2006-06-05 | $6.59 | $6.59 | 231,200 | — | — |
| 2006-06-02 | $6.67 | $6.67 | 247,600 | — | — |
| 2006-06-01 | $6.64 | $6.63 | 231,200 | — | — |
| 2006-05-31 | $6.70 | $6.70 | 183,200 | — | — |
| 2006-05-30 | $6.47 | $6.47 | 222,800 | — | — |
| 2006-05-26 | $6.51 | $6.51 | 70,400 | — | — |
| 2006-05-25 | $6.45 | $6.44 | 167,600 | — | — |
| 2006-05-24 | $6.29 | $6.29 | 210,800 | — | — |
| 2006-05-23 | $6.48 | $6.47 | 160,400 | — | — |
| 2006-05-22 | $6.48 | $6.48 | 164,800 | — | — |
| 2006-05-19 | $6.50 | $6.50 | 111,600 | — | — |
| 2006-05-18 | $6.64 | $6.63 | 134,400 | — | — |
| 2006-05-17 | $6.78 | $6.78 | 94,000 | — | — |
| 2006-05-16 | $6.72 | $6.72 | 87,200 | — | — |
| 2006-05-15 | $6.73 | $6.73 | 167,600 | — | — |
| 2006-05-12 | $6.70 | $6.70 | 91,600 | — | — |
| 2006-05-11 | $7.00 | $7.00 | 170,400 | — | — |
| 2006-05-10 | $7.10 | $7.10 | 180,000 | — | — |
| 2006-05-09 | $7.07 | $7.07 | 90,400 | — | — |
| 2006-05-08 | $7.06 | $7.06 | 64,400 | — | — |
| 2006-05-05 | $7.03 | $7.03 | 128,800 | — | — |
| 2006-05-04 | $6.95 | $6.94 | 142,400 | — | — |
| 2006-05-03 | $6.88 | $6.88 | 400,800 | — | — |
| 2006-05-02 | $6.75 | $6.75 | 250,400 | — | — |
| 2006-05-01 | $6.67 | $6.66 | 304,800 | — | — |
| 2006-04-28 | $6.75 | $6.75 | 241,200 | — | — |
| 2006-04-27 | $6.75 | $6.75 | 412,000 | — | — |
| 2006-04-26 | $6.61 | $6.60 | 830,000 | — | — |
| 2006-04-25 | $6.53 | $6.53 | 105,600 | — | — |
| 2006-04-24 | $6.39 | $6.39 | 181,600 | — | — |
| 2006-04-21 | $6.42 | $6.42 | 436,000 | — | — |
| 2006-04-20 | $6.39 | $6.38 | 262,000 | — | — |
| 2006-04-19 | $6.32 | $6.32 | 152,800 | — | — |
| 2006-04-18 | $6.20 | $6.20 | 133,200 | — | — |
| 2006-04-17 | $6.16 | $6.16 | 108,400 | — | — |
| 2006-04-13 | $5.99 | $5.99 | 33,600 | — | — |
| 2006-04-12 | $5.97 | $5.97 | 112,400 | — | — |
| 2006-04-11 | $5.92 | $5.92 | 60,800 | — | — |
| 2006-04-10 | $6.01 | $6.01 | 152,000 | — | — |
| 2006-04-07 | $5.93 | $5.93 | 88,800 | — | — |
| 2006-04-06 | $6.02 | $6.02 | 349,600 | — | — |
| 2006-04-05 | $6.23 | $6.22 | 100,800 | — | — |
| 2006-04-04 | $6.25 | $6.24 | 228,400 | — | — |
| 2006-04-03 | $6.00 | $6.00 | 170,000 | — | — |
| 2006-03-31 | $6.16 | $6.16 | 257,600 | — | — |
| 2006-03-30 | $6.02 | $6.01 | 123,600 | — | — |
| 2006-03-29 | $6.13 | $6.13 | 108,800 | — | — |
| 2006-03-28 | $6.18 | $6.17 | 226,400 | — | — |
| 2006-03-27 | $6.20 | $6.19 | 221,600 | — | — |
| 2006-03-24 | $6.13 | $6.12 | 89,600 | — | — |
| 2006-03-23 | $6.09 | $6.09 | 51,200 | — | — |
| 2006-03-22 | $6.04 | $6.04 | 48,000 | — | — |
| 2006-03-21 | $6.00 | $6.00 | 129,200 | — | — |
| 2006-03-20 | $6.05 | $6.05 | 164,400 | — | — |
| 2006-03-17 | $6.02 | $6.02 | 228,000 | — | — |
| 2006-03-16 | $6.08 | $6.08 | 192,800 | — | — |
| 2006-03-15 | $6.11 | $6.11 | 142,400 | — | — |
| 2006-03-14 | $6.07 | $6.07 | 130,000 | — | — |
| 2006-03-13 | $6.00 | $6.00 | 154,800 | — | — |
| 2006-03-10 | $5.91 | $5.90 | 125,200 | — | — |
| 2006-03-09 | $5.84 | $5.84 | 125,200 | — | — |
| 2006-03-08 | $5.85 | $5.85 | 147,600 | — | — |
| 2006-03-07 | $5.88 | $5.88 | 154,800 | — | — |
| 2006-03-06 | $5.73 | $5.72 | 156,000 | — | — |
| 2006-03-03 | $5.68 | $5.68 | 308,000 | — | — |
| 2006-03-02 | $5.42 | $5.42 | 199,200 | — | — |
| 2006-03-01 | $5.27 | $5.27 | 231,200 | — | — |
| 2006-02-28 | $5.26 | $5.26 | 97,200 | — | — |
| 2006-02-27 | $5.39 | $5.38 | 159,600 | — | — |
| 2006-02-24 | $5.39 | $5.39 | 98,000 | — | — |
| 2006-02-23 | $5.24 | $5.23 | 267,600 | — | — |
| 2006-02-22 | $5.06 | $5.06 | 220,400 | — | — |
| 2006-02-21 | $5.00 | $4.99 | 110,400 | — | — |
| 2006-02-17 | $5.08 | $5.08 | 151,200 | — | — |
| 2006-02-16 | $5.07 | $5.07 | 75,600 | — | — |
| 2006-02-15 | $5.04 | $5.03 | 99,600 | — | — |
| 2006-02-14 | $4.99 | $4.98 | 332,400 | — | — |
| 2006-02-13 | $4.86 | $4.86 | 55,600 | — | — |
| 2006-02-10 | $4.84 | $4.84 | 86,800 | — | — |
| 2006-02-09 | $4.94 | $4.94 | 86,000 | — | — |
| 2006-02-08 | $5.03 | $5.02 | 336,400 | — | — |
| 2006-02-07 | $4.83 | $4.83 | 68,400 | — | — |
| 2006-02-06 | $4.82 | $4.81 | 26,400 | — | — |
| 2006-02-03 | $4.61 | $4.61 | 53,600 | — | — |
| 2006-02-02 | $4.69 | $4.69 | 218,800 | — | — |
| 2006-02-01 | $4.76 | $4.76 | 70,400 | — | — |
| 2006-01-31 | $4.79 | $4.79 | 192,400 | — | — |
| 2006-01-30 | $4.85 | $4.85 | 90,000 | — | — |
| 2006-01-27 | $4.97 | $4.97 | 72,000 | — | — |
| 2006-01-26 | $5.04 | $5.04 | 170,400 | — | — |
| 2006-01-25 | $5.04 | $5.04 | 418,000 | — | — |
| 2006-01-24 | $5.01 | $5.01 | 130,000 | — | — |
| 2006-01-23 | $4.88 | $4.87 | 97,600 | — | — |
| 2006-01-20 | $4.89 | $4.89 | 255,600 | — | — |
| 2006-01-19 | $4.80 | $4.80 | 51,200 | — | — |
| 2006-01-18 | $4.69 | $4.68 | 161,200 | — | — |
| 2006-01-17 | $4.58 | $4.58 | 119,200 | — | — |
| 2006-01-13 | $4.55 | $4.55 | 84,400 | — | — |
| 2006-01-12 | $4.51 | $4.50 | 80,000 | — | — |
| 2006-01-11 | $4.55 | $4.55 | 91,200 | — | — |
| 2006-01-10 | $4.55 | $4.55 | 50,400 | — | — |
| 2006-01-09 | $4.53 | $4.53 | 79,600 | — | — |
| 2006-01-06 | $4.50 | $4.49 | 96,800 | — | — |
| 2006-01-05 | $4.49 | $4.49 | 39,600 | — | — |
| 2006-01-04 | $4.50 | $4.49 | 80,400 | — | — |
| 2006-01-03 | $4.53 | $4.52 | 70,000 | — | — |