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
- 1983-09-12 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 | $5.99 | $5.99 | 2,300 | — | — |
| 2006-12-28 | $6.00 | $6.00 | 10,700 | — | — |
| 2006-12-27 | $5.97 | $5.97 | 17,500 | — | — |
| 2006-12-26 | $6.00 | $6.00 | 5,900 | — | — |
| 2006-12-22 | $5.88 | $5.88 | 13,700 | — | — |
| 2006-12-21 | $6.05 | $6.05 | 18,400 | — | — |
| 2006-12-20 | $6.01 | $6.01 | 15,100 | — | — |
| 2006-12-19 | $6.01 | $6.01 | 8,300 | — | — |
| 2006-12-18 | $6.05 | $6.05 | 11,900 | — | — |
| 2006-12-15 | $6.00 | $6.00 | 5,000 | — | — |
| 2006-12-14 | $6.00 | $6.00 | 27,500 | — | — |
| 2006-12-13 | $6.03 | $6.03 | 1,100 | — | — |
| 2006-12-12 | $6.15 | $6.15 | 3,700 | — | — |
| 2006-12-11 | $6.19 | $6.19 | 6,400 | — | — |
| 2006-12-08 | $6.07 | $6.07 | 12,100 | — | — |
| 2006-12-07 | $6.08 | $6.08 | 700 | — | — |
| 2006-12-06 | $6.12 | $6.12 | 1,600 | — | — |
| 2006-12-05 | $6.20 | $6.20 | 5,300 | — | — |
| 2006-12-04 | $6.20 | $6.20 | 10,000 | — | — |
| 2006-12-01 | $6.16 | $6.16 | 1,100 | — | — |
| 2006-11-30 | $6.20 | $6.20 | 3,000 | — | — |
| 2006-11-29 | $6.23 | $6.23 | 1,800 | — | — |
| 2006-11-28 | $6.21 | $6.21 | 10,100 | — | — |
| 2006-11-27 | $6.13 | $6.13 | 12,300 | — | — |
| 2006-11-24 | $6.20 | $6.20 | 5,000 | — | — |
| 2006-11-22 | $6.17 | $6.17 | 2,500 | — | — |
| 2006-11-21 | $6.20 | $6.20 | 2,100 | — | — |
| 2006-11-20 | $6.21 | $6.21 | 8,400 | — | — |
| 2006-11-17 | $6.20 | $6.20 | 11,500 | — | — |
| 2006-11-16 | $6.10 | $6.10 | 4,500 | — | — |
| 2006-11-15 | $6.10 | $6.10 | 20,700 | — | — |
| 2006-11-14 | $6.10 | $6.10 | 24,000 | — | — |
| 2006-11-13 | $5.94 | $5.94 | 23,600 | — | — |
| 2006-11-10 | $5.67 | $5.67 | 62,400 | — | — |
| 2006-11-09 | $6.00 | $6.00 | 149,900 | — | — |
| 2006-11-08 | $5.54 | $5.54 | 3,400 | — | — |
| 2006-11-07 | $5.50 | $5.50 | 23,900 | — | — |
| 2006-11-06 | $5.25 | $5.25 | 8,400 | — | — |
| 2006-11-03 | $5.46 | $5.46 | 9,000 | — | — |
| 2006-11-02 | $5.42 | $5.42 | 11,700 | — | — |
| 2006-11-01 | $5.40 | $5.40 | 6,800 | — | — |
| 2006-10-31 | $5.50 | $5.50 | 16,500 | — | — |
| 2006-10-30 | $5.34 | $5.34 | 10,400 | — | — |
| 2006-10-27 | $5.11 | $5.11 | 18,100 | — | — |
| 2006-10-26 | $5.19 | $5.19 | 11,800 | — | — |
| 2006-10-25 | $5.45 | $5.45 | 7,300 | — | — |
| 2006-10-24 | $5.37 | $5.37 | 4,300 | — | — |
| 2006-10-23 | $5.10 | $5.10 | 20,800 | — | — |
| 2006-10-20 | $5.07 | $5.07 | 5,400 | — | — |
| 2006-10-19 | $5.11 | $5.11 | 9,700 | — | — |
| 2006-10-18 | $5.11 | $5.11 | 20,400 | — | — |
| 2006-10-17 | $5.16 | $5.16 | 14,600 | — | — |
| 2006-10-16 | $5.10 | $5.10 | 42,400 | — | — |
| 2006-10-13 | $5.11 | $5.11 | 8,400 | — | — |
| 2006-10-12 | $5.09 | $5.09 | 9,300 | — | — |
| 2006-10-11 | $5.12 | $5.12 | 4,100 | — | — |
| 2006-10-10 | $5.10 | $5.10 | 12,200 | — | — |
| 2006-10-09 | $5.13 | $5.13 | 14,500 | — | — |
| 2006-10-06 | $5.10 | $5.10 | 11,500 | — | — |
| 2006-10-05 | $5.06 | $5.06 | 10,800 | — | — |
| 2006-10-04 | $5.07 | $5.07 | 11,300 | — | — |
| 2006-10-03 | $5.05 | $5.05 | 9,500 | — | — |
| 2006-10-02 | $5.05 | $5.05 | 5,600 | — | — |
| 2006-09-29 | $5.07 | $5.07 | 3,600 | — | — |
| 2006-09-28 | $5.14 | $5.14 | 9,000 | — | — |
| 2006-09-27 | $5.10 | $5.10 | 9,200 | — | — |
| 2006-09-26 | $5.10 | $5.10 | 6,400 | — | — |
| 2006-09-25 | $5.06 | $5.06 | 12,200 | — | — |
| 2006-09-22 | $5.08 | $5.08 | 3,300 | — | — |
| 2006-09-21 | $5.08 | $5.08 | 6,200 | — | — |
| 2006-09-20 | $5.08 | $5.08 | 3,600 | — | — |
| 2006-09-19 | $5.07 | $5.07 | 9,700 | — | — |
| 2006-09-18 | $5.21 | $5.21 | 9,300 | — | — |
| 2006-09-15 | $5.10 | $5.10 | 6,300 | — | — |
| 2006-09-14 | $5.07 | $5.07 | 0 | — | — |
| 2006-09-13 | $5.07 | $5.07 | 9,300 | — | — |
| 2006-09-12 | $5.10 | $5.10 | 20,600 | — | — |
| 2006-09-11 | $4.97 | $4.97 | 16,800 | — | — |
| 2006-09-08 | $4.91 | $4.91 | 8,800 | — | — |
| 2006-09-07 | $4.85 | $4.85 | 10,000 | — | — |
| 2006-09-06 | $4.95 | $4.95 | 35,200 | — | — |
| 2006-09-05 | $4.98 | $4.98 | 7,100 | — | — |
| 2006-09-01 | $4.98 | $4.98 | 18,800 | — | — |
| 2006-08-31 | $4.97 | $4.97 | 10,800 | — | — |
| 2006-08-30 | $5.00 | $5.00 | 5,500 | — | — |
| 2006-08-29 | $5.03 | $5.03 | 3,700 | — | — |
| 2006-08-28 | $5.03 | $5.03 | 6,200 | — | — |
| 2006-08-25 | $5.00 | $5.00 | 36,200 | — | — |
| 2006-08-24 | $5.00 | $5.00 | 11,200 | — | — |
| 2006-08-23 | $4.94 | $4.94 | 7,200 | — | — |
| 2006-08-22 | $4.99 | $4.99 | 56,500 | — | — |
| 2006-08-21 | $4.96 | $4.96 | 7,100 | — | — |
| 2006-08-18 | $4.98 | $4.98 | 2,100 | — | — |
| 2006-08-17 | $4.97 | $4.97 | 50,600 | — | — |
| 2006-08-16 | $4.86 | $4.86 | 6,800 | — | — |
| 2006-08-15 | $4.85 | $4.85 | 13,000 | — | — |
| 2006-08-14 | $4.70 | $4.70 | 10,000 | — | — |
| 2006-08-11 | $4.99 | $4.99 | 5,900 | — | — |
| 2006-08-10 | $4.82 | $4.82 | 12,100 | — | — |
| 2006-08-09 | $4.70 | $4.70 | 3,000 | — | — |
| 2006-08-08 | $4.70 | $4.70 | 10,300 | — | — |
| 2006-08-07 | $4.86 | $4.86 | 5,600 | — | — |
| 2006-08-04 | $4.90 | $4.90 | 11,400 | — | — |
| 2006-08-03 | $4.90 | $4.90 | 28,800 | — | — |
| 2006-08-02 | $4.98 | $4.98 | 1,200 | — | — |
| 2006-08-01 | $4.99 | $4.99 | 18,400 | — | — |
| 2006-07-31 | $5.07 | $5.07 | 3,600 | — | — |
| 2006-07-28 | $5.04 | $5.04 | 8,700 | — | — |
| 2006-07-27 | $5.01 | $5.01 | 27,100 | — | — |
| 2006-07-26 | $5.42 | $5.42 | 27,500 | — | — |
| 2006-07-25 | $5.25 | $5.25 | 3,300 | — | — |
| 2006-07-24 | $5.48 | $5.48 | 3,100 | — | — |
| 2006-07-21 | $5.48 | $5.48 | 900 | — | — |
| 2006-07-20 | $5.39 | $5.39 | 9,800 | — | — |
| 2006-07-19 | $5.40 | $5.40 | 7,000 | — | — |
| 2006-07-18 | $5.41 | $5.41 | 2,000 | — | — |
| 2006-07-17 | $5.46 | $5.46 | 2,900 | — | — |
| 2006-07-14 | $5.74 | $5.74 | 34,300 | — | — |
| 2006-07-13 | $5.10 | $5.10 | 23,900 | — | — |
| 2006-07-12 | $5.25 | $5.25 | 38,100 | — | — |
| 2006-07-11 | $5.35 | $5.35 | 12,300 | — | — |
| 2006-07-10 | $5.29 | $5.29 | 4,100 | — | — |
| 2006-07-07 | $5.24 | $5.24 | 2,700 | — | — |
| 2006-07-06 | $5.08 | $5.08 | 24,200 | — | — |
| 2006-07-05 | $4.97 | $4.97 | 18,600 | — | — |
| 2006-07-03 | $5.00 | $5.00 | 3,800 | — | — |
| 2006-06-30 | $5.02 | $5.02 | 1,100 | — | — |
| 2006-06-29 | $5.00 | $5.00 | 9,900 | — | — |
| 2006-06-28 | $5.00 | $5.00 | 6,800 | — | — |
| 2006-06-27 | $5.05 | $5.05 | 7,900 | — | — |
| 2006-06-26 | $4.85 | $4.85 | 3,800 | — | — |
| 2006-06-23 | $4.88 | $4.88 | 30,700 | — | — |
| 2006-06-22 | $4.86 | $4.86 | 4,900 | — | — |
| 2006-06-21 | $4.94 | $4.94 | 6,800 | — | — |
| 2006-06-20 | $4.92 | $4.92 | 12,500 | — | — |
| 2006-06-19 | $5.01 | $5.01 | 22,800 | — | — |
| 2006-06-16 | $5.30 | $5.30 | 11,000 | — | — |
| 2006-06-15 | $4.85 | $4.85 | 13,500 | — | — |
| 2006-06-14 | $4.90 | $4.90 | 7,400 | — | — |
| 2006-06-13 | $4.90 | $4.90 | 10,800 | — | — |
| 2006-06-12 | $5.00 | $5.00 | 1,900 | — | — |
| 2006-06-09 | $4.99 | $4.99 | 10,000 | — | — |
| 2006-06-08 | $4.84 | $4.84 | 23,100 | — | — |
| 2006-06-07 | $5.34 | $5.34 | 4,000 | — | — |
| 2006-06-06 | $5.24 | $5.24 | 3,300 | — | — |
| 2006-06-05 | $5.16 | $5.16 | 12,100 | — | — |
| 2006-06-02 | $5.26 | $5.26 | 7,400 | — | — |
| 2006-06-01 | $5.89 | $5.89 | 2,700 | — | — |
| 2006-05-31 | $5.80 | $5.80 | 3,400 | — | — |
| 2006-05-30 | $5.64 | $5.64 | 7,400 | — | — |
| 2006-05-26 | $5.11 | $5.11 | 4,100 | — | — |
| 2006-05-25 | $5.09 | $5.09 | 6,200 | — | — |
| 2006-05-24 | $5.06 | $5.06 | 13,300 | — | — |
| 2006-05-23 | $5.18 | $5.18 | 8,700 | — | — |
| 2006-05-22 | $5.37 | $5.37 | 6,600 | — | — |
| 2006-05-19 | $5.12 | $5.12 | 6,300 | — | — |
| 2006-05-18 | $4.96 | $4.96 | 5,300 | — | — |
| 2006-05-17 | $5.15 | $5.15 | 35,500 | — | — |
| 2006-05-16 | $5.22 | $5.22 | 41,100 | — | — |
| 2006-05-15 | $5.34 | $5.34 | 9,700 | — | — |
| 2006-05-12 | $5.30 | $5.30 | 4,600 | — | — |
| 2006-05-11 | $5.44 | $5.44 | 23,700 | — | — |
| 2006-05-10 | $5.65 | $5.65 | 3,800 | — | — |
| 2006-05-09 | $5.58 | $5.58 | 19,400 | — | — |
| 2006-05-08 | $5.56 | $5.56 | 19,000 | — | — |
| 2006-05-05 | $5.66 | $5.66 | 33,900 | — | — |
| 2006-05-04 | $6.00 | $6.00 | 59,200 | — | — |
| 2006-05-03 | $6.53 | $6.53 | 15,900 | — | — |
| 2006-05-02 | $6.54 | $6.54 | 14,700 | — | — |
| 2006-05-01 | $6.50 | $6.50 | 5,200 | — | — |
| 2006-04-28 | $6.72 | $6.72 | 17,600 | — | — |
| 2006-04-27 | $6.55 | $6.55 | 29,000 | — | — |
| 2006-04-26 | $6.53 | $6.53 | 3,500 | — | — |
| 2006-04-25 | $6.53 | $6.53 | 17,300 | — | — |
| 2006-04-24 | $6.40 | $6.40 | 23,600 | — | — |
| 2006-04-21 | $6.60 | $6.60 | 32,200 | — | — |
| 2006-04-20 | $6.60 | $6.60 | 31,800 | — | — |
| 2006-04-19 | $6.40 | $6.40 | 14,200 | — | — |
| 2006-04-18 | $6.26 | $6.26 | 4,400 | — | — |
| 2006-04-17 | $6.13 | $6.13 | 24,900 | — | — |
| 2006-04-13 | $6.20 | $6.20 | 19,000 | — | — |
| 2006-04-12 | $6.28 | $6.28 | 8,200 | — | — |
| 2006-04-11 | $6.39 | $6.39 | 4,300 | — | — |
| 2006-04-10 | $6.39 | $6.39 | 9,400 | — | — |
| 2006-04-07 | $6.41 | $6.41 | 10,500 | — | — |
| 2006-04-06 | $6.45 | $6.45 | 20,600 | — | — |
| 2006-04-05 | $6.45 | $6.45 | 35,400 | — | — |
| 2006-04-04 | $6.40 | $6.40 | 14,600 | — | — |
| 2006-04-03 | $6.20 | $6.20 | 37,200 | — | — |
| 2006-03-31 | $6.48 | $6.48 | 63,300 | — | — |
| 2006-03-30 | $6.19 | $6.19 | 12,700 | — | — |
| 2006-03-29 | $6.14 | $6.14 | 9,200 | — | — |
| 2006-03-28 | $5.88 | $5.88 | 21,200 | — | — |
| 2006-03-27 | $6.14 | $6.14 | 7,600 | — | — |
| 2006-03-24 | $6.15 | $6.15 | 3,000 | — | — |
| 2006-03-23 | $6.20 | $6.20 | 63,500 | — | — |
| 2006-03-22 | $5.98 | $5.98 | 3,600 | — | — |
| 2006-03-21 | $5.95 | $5.95 | 7,300 | — | — |
| 2006-03-20 | $5.94 | $5.94 | 1,200 | — | — |
| 2006-03-17 | $6.08 | $6.08 | 3,800 | — | — |
| 2006-03-16 | $6.09 | $6.09 | 800 | — | — |
| 2006-03-15 | $6.09 | $6.09 | 900 | — | — |
| 2006-03-14 | $6.10 | $6.10 | 9,000 | — | — |
| 2006-03-13 | $6.10 | $6.10 | 17,200 | — | — |
| 2006-03-10 | $6.04 | $6.04 | 2,200 | — | — |
| 2006-03-09 | $5.92 | $5.92 | 3,600 | — | — |
| 2006-03-08 | $5.91 | $5.91 | 4,100 | — | — |
| 2006-03-07 | $6.04 | $6.04 | 4,500 | — | — |
| 2006-03-06 | $6.00 | $6.00 | 4,800 | — | — |
| 2006-03-03 | $5.99 | $5.99 | 2,800 | — | — |
| 2006-03-02 | $6.07 | $6.07 | 2,800 | — | — |
| 2006-03-01 | $6.08 | $6.08 | 2,300 | — | — |
| 2006-02-28 | $6.08 | $6.08 | 700 | — | — |
| 2006-02-27 | $6.10 | $6.10 | 2,400 | — | — |
| 2006-02-24 | $6.04 | $6.04 | 1,600 | — | — |
| 2006-02-23 | $6.10 | $6.10 | 3,000 | — | — |
| 2006-02-22 | $6.04 | $6.04 | 5,100 | — | — |
| 2006-02-21 | $6.10 | $6.10 | 1,600 | — | — |
| 2006-02-17 | $6.15 | $6.15 | 7,400 | — | — |
| 2006-02-16 | $6.15 | $6.15 | 3,000 | — | — |
| 2006-02-15 | $5.99 | $5.99 | 3,600 | — | — |
| 2006-02-14 | $5.88 | $5.88 | 5,400 | — | — |
| 2006-02-13 | $5.84 | $5.84 | 2,200 | — | — |
| 2006-02-10 | $5.85 | $5.85 | 800 | — | — |
| 2006-02-09 | $5.81 | $5.81 | 4,000 | — | — |
| 2006-02-08 | $5.82 | $5.82 | 5,500 | — | — |
| 2006-02-07 | $5.82 | $5.82 | 6,700 | — | — |
| 2006-02-06 | $5.85 | $5.85 | 11,500 | — | — |
| 2006-02-03 | $6.06 | $6.06 | 16,400 | — | — |
| 2006-02-02 | $5.76 | $5.76 | 82,200 | — | — |
| 2006-02-01 | $5.61 | $5.61 | 5,400 | — | — |
| 2006-01-31 | $5.72 | $5.72 | 3,900 | — | — |
| 2006-01-30 | $5.77 | $5.77 | 4,100 | — | — |
| 2006-01-27 | $5.80 | $5.80 | 6,400 | — | — |
| 2006-01-26 | $5.83 | $5.83 | 8,500 | — | — |
| 2006-01-25 | $5.85 | $5.85 | 8,600 | — | — |
| 2006-01-24 | $5.80 | $5.80 | 6,400 | — | — |
| 2006-01-23 | $5.67 | $5.67 | 14,200 | — | — |
| 2006-01-20 | $5.67 | $5.67 | 16,200 | — | — |
| 2006-01-19 | $5.53 | $5.53 | 15,500 | — | — |
| 2006-01-18 | $5.47 | $5.47 | 14,500 | — | — |
| 2006-01-17 | $5.38 | $5.38 | 16,500 | — | — |
| 2006-01-13 | $4.97 | $4.97 | 17,300 | — | — |
| 2006-01-12 | $5.17 | $5.17 | 14,000 | — | — |
| 2006-01-11 | $5.02 | $5.02 | 15,100 | — | — |
| 2006-01-10 | $5.10 | $5.10 | 11,800 | — | — |
| 2006-01-09 | $4.93 | $4.93 | 70,000 | — | — |
| 2006-01-06 | $4.94 | $4.94 | 17,300 | — | — |
| 2006-01-05 | $4.93 | $4.93 | 55,100 | — | — |
| 2006-01-04 | $5.00 | $5.00 | 15,100 | — | — |
| 2006-01-03 | $5.11 | $5.11 | 7,700 | — | — |