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
- 1995-10-13 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 | $6.86 | $6.86 | 234,300 | — | — |
| 2006-12-28 | $6.46 | $6.46 | 530,000 | — | — |
| 2006-12-27 | $6.16 | $6.16 | 101,600 | — | — |
| 2006-12-26 | $6.18 | $6.18 | 32,200 | — | — |
| 2006-12-22 | $5.77 | $5.77 | 21,500 | — | — |
| 2006-12-21 | $5.78 | $5.78 | 50,900 | — | — |
| 2006-12-20 | $5.35 | $5.35 | 17,700 | — | — |
| 2006-12-19 | $5.42 | $5.42 | 81,600 | — | — |
| 2006-12-18 | $5.65 | $5.65 | 61,000 | — | — |
| 2006-12-15 | $5.27 | $5.27 | 135,800 | — | — |
| 2006-12-14 | $5.64 | $5.64 | 42,600 | — | — |
| 2006-12-13 | $5.71 | $5.71 | 76,900 | — | — |
| 2006-12-12 | $5.53 | $5.53 | 55,700 | — | — |
| 2006-12-11 | $5.82 | $5.82 | 41,700 | — | — |
| 2006-12-08 | $5.77 | $5.77 | 126,600 | — | — |
| 2006-12-07 | $6.10 | $6.10 | 50,700 | — | — |
| 2006-12-06 | $6.34 | $6.34 | 41,100 | — | — |
| 2006-12-05 | $6.34 | $6.34 | 63,900 | — | — |
| 2006-12-04 | $6.61 | $6.61 | 72,200 | — | — |
| 2006-12-01 | $6.79 | $6.79 | 17,500 | — | — |
| 2006-11-30 | $6.83 | $6.83 | 10,600 | — | — |
| 2006-11-29 | $6.82 | $6.82 | 9,600 | — | — |
| 2006-11-28 | $6.74 | $6.74 | 3,400 | — | — |
| 2006-11-27 | $6.77 | $6.77 | 25,200 | — | — |
| 2006-11-24 | $6.76 | $6.76 | 32,500 | — | — |
| 2006-11-22 | $6.90 | $6.90 | 70,300 | — | — |
| 2006-11-21 | $6.86 | $6.86 | 15,700 | — | — |
| 2006-11-20 | $6.88 | $6.88 | 10,100 | — | — |
| 2006-11-17 | $6.99 | $6.99 | 41,900 | — | — |
| 2006-11-16 | $6.95 | $6.95 | 58,500 | — | — |
| 2006-11-15 | $7.27 | $7.27 | 62,800 | — | — |
| 2006-11-14 | $7.04 | $7.04 | 315,600 | — | — |
| 2006-11-13 | $6.36 | $6.36 | 187,600 | — | — |
| 2006-11-10 | $6.99 | $6.99 | 63,300 | — | — |
| 2006-11-09 | $7.20 | $7.20 | 100,000 | — | — |
| 2006-11-08 | $7.10 | $7.10 | 104,900 | — | — |
| 2006-11-07 | $7.24 | $7.24 | 72,600 | — | — |
| 2006-11-06 | $7.29 | $7.29 | 84,000 | — | — |
| 2006-11-03 | $7.40 | $7.40 | 37,200 | — | — |
| 2006-11-02 | $7.56 | $7.56 | 90,300 | — | — |
| 2006-11-01 | $7.65 | $7.65 | 56,700 | — | — |
| 2006-10-31 | $7.45 | $7.45 | 140,100 | — | — |
| 2006-10-30 | $7.95 | $7.95 | 28,200 | — | — |
| 2006-10-27 | $8.14 | $8.14 | 81,300 | — | — |
| 2006-10-26 | $8.24 | $8.24 | 74,700 | — | — |
| 2006-10-25 | $8.46 | $8.46 | 56,600 | — | — |
| 2006-10-24 | $8.60 | $8.60 | 34,100 | — | — |
| 2006-10-23 | $8.63 | $8.63 | 71,300 | — | — |
| 2006-10-20 | $8.88 | $8.88 | 425,500 | — | — |
| 2006-10-19 | $8.60 | $8.60 | 318,800 | — | — |
| 2006-10-18 | $8.44 | $8.44 | 177,900 | — | — |
| 2006-10-17 | $8.26 | $8.26 | 22,800 | — | — |
| 2006-10-16 | $8.40 | $8.40 | 31,200 | — | — |
| 2006-10-13 | $8.20 | $8.20 | 24,100 | — | — |
| 2006-10-12 | $8.27 | $8.27 | 31,300 | — | — |
| 2006-10-11 | $8.34 | $8.34 | 103,100 | — | — |
| 2006-10-10 | $8.14 | $8.14 | 22,700 | — | — |
| 2006-10-09 | $8.09 | $8.09 | 38,100 | — | — |
| 2006-10-06 | $7.88 | $7.88 | 162,700 | — | — |
| 2006-10-05 | $8.36 | $8.36 | 68,200 | — | — |
| 2006-10-04 | $8.65 | $8.65 | 283,900 | — | — |
| 2006-10-03 | $8.22 | $8.22 | 117,500 | — | — |
| 2006-10-02 | $8.14 | $8.14 | 169,500 | — | — |
| 2006-09-29 | $7.97 | $7.97 | 496,900 | — | — |
| 2006-09-28 | $7.46 | $7.46 | 280,100 | — | — |
| 2006-09-27 | $7.30 | $7.30 | 129,100 | — | — |
| 2006-09-26 | $7.05 | $7.05 | 101,500 | — | — |
| 2006-09-25 | $7.29 | $7.29 | 76,600 | — | — |
| 2006-09-22 | $7.17 | $7.17 | 77,200 | — | — |
| 2006-09-21 | $7.30 | $7.30 | 74,000 | — | — |
| 2006-09-20 | $7.34 | $7.34 | 87,500 | — | — |
| 2006-09-19 | $7.25 | $7.25 | 21,400 | — | — |
| 2006-09-18 | $7.38 | $7.38 | 149,000 | — | — |
| 2006-09-15 | $7.35 | $7.35 | 192,500 | — | — |
| 2006-09-14 | $7.07 | $7.07 | 297,700 | — | — |
| 2006-09-13 | $6.85 | $6.85 | 24,600 | — | — |
| 2006-09-12 | $6.76 | $6.76 | 40,000 | — | — |
| 2006-09-11 | $6.93 | $6.93 | 57,600 | — | — |
| 2006-09-08 | $6.97 | $6.97 | 94,200 | — | — |
| 2006-09-07 | $6.80 | $6.80 | 18,100 | — | — |
| 2006-09-06 | $6.89 | $6.89 | 80,600 | — | — |
| 2006-09-05 | $6.37 | $6.37 | 17,000 | — | — |
| 2006-09-01 | $6.41 | $6.41 | 26,500 | — | — |
| 2006-08-31 | $6.60 | $6.60 | 84,100 | — | — |
| 2006-08-30 | $6.77 | $6.77 | 39,600 | — | — |
| 2006-08-29 | $6.75 | $6.75 | 26,800 | — | — |
| 2006-08-28 | $6.75 | $6.75 | 22,400 | — | — |
| 2006-08-25 | $6.57 | $6.57 | 2,200 | — | — |
| 2006-08-24 | $6.65 | $6.65 | 66,700 | — | — |
| 2006-08-23 | $6.53 | $6.53 | 36,200 | — | — |
| 2006-08-22 | $6.78 | $6.78 | 37,200 | — | — |
| 2006-08-21 | $6.71 | $6.71 | 13,900 | — | — |
| 2006-08-18 | $6.75 | $6.75 | 34,700 | — | — |
| 2006-08-17 | $6.80 | $6.80 | 164,300 | — | — |
| 2006-08-16 | $7.02 | $7.02 | 29,900 | — | — |
| 2006-08-15 | $6.99 | $6.99 | 16,700 | — | — |
| 2006-08-14 | $6.98 | $6.98 | 56,100 | — | — |
| 2006-08-11 | $6.91 | $6.91 | 24,200 | — | — |
| 2006-08-10 | $6.99 | $6.99 | 65,700 | — | — |
| 2006-08-09 | $7.31 | $7.31 | 5,900 | — | — |
| 2006-08-08 | $7.26 | $7.26 | 60,700 | — | — |
| 2006-08-07 | $7.68 | $7.68 | 77,100 | — | — |
| 2006-08-04 | $7.40 | $7.40 | 110,900 | — | — |
| 2006-08-03 | $7.65 | $7.65 | 114,200 | — | — |
| 2006-08-02 | $7.72 | $7.72 | 105,800 | — | — |
| 2006-08-01 | $7.71 | $7.71 | 52,900 | — | — |
| 2006-07-31 | $7.59 | $7.59 | 145,600 | — | — |
| 2006-07-28 | $7.72 | $7.72 | 189,000 | — | — |
| 2006-07-27 | $7.29 | $7.29 | 116,800 | — | — |
| 2006-07-26 | $7.17 | $7.17 | 102,800 | — | — |
| 2006-07-25 | $6.90 | $6.90 | 8,400 | — | — |
| 2006-07-24 | $6.86 | $6.86 | 8,400 | — | — |
| 2006-07-21 | $6.73 | $6.73 | 69,900 | — | — |
| 2006-07-20 | $7.03 | $7.03 | 33,400 | — | — |
| 2006-07-19 | $7.00 | $7.00 | 72,500 | — | — |
| 2006-07-18 | $7.21 | $7.21 | 137,800 | — | — |
| 2006-07-17 | $7.22 | $7.22 | 95,100 | — | — |
| 2006-07-14 | $7.12 | $7.12 | 46,000 | — | — |
| 2006-07-13 | $6.85 | $6.85 | 28,900 | — | — |
| 2006-07-12 | $6.95 | $6.95 | 38,100 | — | — |
| 2006-07-11 | $6.85 | $6.85 | 43,000 | — | — |
| 2006-07-10 | $6.75 | $6.75 | 43,500 | — | — |
| 2006-07-07 | $6.62 | $6.62 | 28,600 | — | — |
| 2006-07-06 | $6.63 | $6.63 | 69,700 | — | — |
| 2006-07-05 | $6.08 | $6.08 | 7,300 | — | — |
| 2006-07-03 | $6.10 | $6.10 | 12,800 | — | — |
| 2006-06-30 | $6.15 | $6.15 | 40,100 | — | — |
| 2006-06-29 | $5.60 | $5.60 | 41,100 | — | — |
| 2006-06-28 | $5.77 | $5.77 | 20,200 | — | — |
| 2006-06-27 | $5.89 | $5.89 | 14,400 | — | — |
| 2006-06-26 | $5.92 | $5.92 | 16,500 | — | — |
| 2006-06-23 | $6.02 | $6.02 | 14,100 | — | — |
| 2006-06-22 | $6.25 | $6.25 | 1,600 | — | — |
| 2006-06-21 | $6.25 | $6.25 | 11,100 | — | — |
| 2006-06-20 | $6.40 | $6.40 | 5,400 | — | — |
| 2006-06-19 | $6.35 | $6.35 | 9,800 | — | — |
| 2006-06-16 | $6.30 | $6.30 | 10,100 | — | — |
| 2006-06-15 | $6.27 | $6.27 | 12,600 | — | — |
| 2006-06-14 | $6.28 | $6.28 | 17,500 | — | — |
| 2006-06-13 | $6.40 | $6.40 | 29,000 | — | — |
| 2006-06-12 | $6.56 | $6.56 | 22,600 | — | — |
| 2006-06-09 | $6.55 | $6.55 | 8,900 | — | — |
| 2006-06-08 | $6.43 | $6.43 | 15,400 | — | — |
| 2006-06-07 | $6.54 | $6.54 | 8,700 | — | — |
| 2006-06-06 | $6.58 | $6.58 | 45,600 | — | — |
| 2006-06-05 | $6.51 | $6.51 | 25,500 | — | — |
| 2006-06-02 | $6.65 | $6.65 | 53,000 | — | — |
| 2006-06-01 | $6.55 | $6.55 | 30,000 | — | — |
| 2006-05-31 | $6.75 | $6.75 | 11,600 | — | — |
| 2006-05-30 | $6.75 | $6.75 | 33,500 | — | — |
| 2006-05-26 | $6.74 | $6.74 | 17,300 | — | — |
| 2006-05-25 | $6.79 | $6.79 | 20,400 | — | — |
| 2006-05-24 | $6.86 | $6.86 | 96,600 | — | — |
| 2006-05-23 | $7.00 | $7.00 | 258,700 | — | — |
| 2006-05-22 | $6.61 | $6.61 | 133,300 | — | — |
| 2006-05-19 | $6.58 | $6.58 | 265,400 | — | — |
| 2006-05-18 | $6.07 | $6.07 | 35,900 | — | — |
| 2006-05-17 | $6.02 | $6.02 | 127,600 | — | — |
| 2006-05-16 | $6.59 | $6.59 | 90,100 | — | — |
| 2006-05-15 | $6.08 | $6.08 | 294,400 | — | — |
| 2006-05-12 | $7.17 | $7.17 | 134,900 | — | — |
| 2006-05-11 | $7.33 | $7.33 | 75,100 | — | — |
| 2006-05-10 | $7.26 | $7.26 | 71,700 | — | — |
| 2006-05-09 | $7.20 | $7.20 | 55,600 | — | — |
| 2006-05-08 | $7.19 | $7.19 | 52,500 | — | — |
| 2006-05-05 | $7.25 | $7.25 | 116,300 | — | — |
| 2006-05-04 | $7.40 | $7.40 | 242,600 | — | — |
| 2006-05-03 | $7.05 | $7.05 | 119,500 | — | — |
| 2006-05-02 | $6.84 | $6.84 | 87,000 | — | — |
| 2006-05-01 | $7.15 | $7.15 | 331,700 | — | — |
| 2006-04-28 | $6.52 | $6.52 | 129,700 | — | — |
| 2006-04-27 | $6.46 | $6.46 | 69,100 | — | — |
| 2006-04-26 | $6.40 | $6.40 | 134,800 | — | — |
| 2006-04-25 | $6.15 | $6.15 | 83,700 | — | — |
| 2006-04-24 | $6.03 | $6.03 | 43,400 | — | — |
| 2006-04-21 | $5.85 | $5.85 | 11,600 | — | — |
| 2006-04-20 | $5.95 | $5.95 | 22,200 | — | — |
| 2006-04-19 | $5.79 | $5.79 | 23,500 | — | — |
| 2006-04-18 | $5.93 | $5.93 | 46,000 | — | — |
| 2006-04-17 | $5.95 | $5.95 | 189,500 | — | — |
| 2006-04-13 | $5.80 | $5.80 | 13,700 | — | — |
| 2006-04-12 | $5.65 | $5.65 | 11,800 | — | — |
| 2006-04-11 | $5.66 | $5.66 | 19,700 | — | — |
| 2006-04-10 | $5.73 | $5.73 | 36,400 | — | — |
| 2006-04-07 | $5.81 | $5.81 | 20,600 | — | — |
| 2006-04-06 | $5.68 | $5.68 | 102,300 | — | — |
| 2006-04-05 | $5.40 | $5.40 | 38,500 | — | — |
| 2006-04-04 | $5.30 | $5.30 | 30,300 | — | — |
| 2006-04-03 | $5.38 | $5.38 | 38,600 | — | — |
| 2006-03-31 | $5.35 | $5.35 | 37,200 | — | — |
| 2006-03-30 | $5.36 | $5.36 | 32,100 | — | — |
| 2006-03-29 | $5.45 | $5.45 | 56,100 | — | — |
| 2006-03-28 | $5.44 | $5.44 | 98,900 | — | — |
| 2006-03-27 | $5.38 | $5.38 | 250,900 | — | — |
| 2006-03-24 | $5.75 | $5.75 | 290,600 | — | — |
| 2006-03-23 | $6.20 | $6.20 | 516,700 | — | — |
| 2006-03-22 | $5.84 | $5.84 | 124,700 | — | — |
| 2006-03-21 | $5.99 | $5.99 | 666,200 | — | — |
| 2006-03-20 | $5.71 | $5.71 | 441,000 | — | — |
| 2006-03-17 | $5.43 | $5.43 | 315,100 | — | — |
| 2006-03-16 | $5.09 | $5.09 | 55,600 | — | — |
| 2006-03-15 | $4.90 | $4.90 | 20,800 | — | — |
| 2006-03-14 | $4.66 | $4.66 | 25,400 | — | — |
| 2006-03-13 | $4.84 | $4.84 | 29,200 | — | — |
| 2006-03-10 | $4.82 | $4.82 | 14,600 | — | — |
| 2006-03-09 | $4.81 | $4.81 | 61,700 | — | — |
| 2006-03-08 | $4.76 | $4.76 | 10,200 | — | — |
| 2006-03-07 | $4.71 | $4.71 | 10,900 | — | — |
| 2006-03-06 | $4.81 | $4.81 | 5,600 | — | — |
| 2006-03-03 | $4.75 | $4.75 | 13,700 | — | — |
| 2006-03-02 | $4.80 | $4.80 | 23,800 | — | — |
| 2006-03-01 | $4.91 | $4.91 | 73,000 | — | — |
| 2006-02-28 | $4.90 | $4.90 | 43,000 | — | — |
| 2006-02-27 | $4.87 | $4.87 | 68,400 | — | — |
| 2006-02-24 | $4.60 | $4.60 | 7,900 | — | — |
| 2006-02-23 | $4.59 | $4.59 | 29,300 | — | — |
| 2006-02-22 | $4.58 | $4.58 | 26,100 | — | — |
| 2006-02-21 | $4.54 | $4.54 | 20,700 | — | — |
| 2006-02-17 | $4.49 | $4.49 | 30,900 | — | — |
| 2006-02-16 | $4.58 | $4.58 | 89,700 | — | — |
| 2006-02-15 | $4.75 | $4.75 | 63,600 | — | — |
| 2006-02-14 | $4.90 | $4.90 | 454,900 | — | — |
| 2006-02-13 | $5.14 | $5.14 | 435,900 | — | — |
| 2006-02-10 | $4.80 | $4.80 | 64,600 | — | — |
| 2006-02-09 | $4.56 | $4.56 | 55,800 | — | — |
| 2006-02-08 | $4.65 | $4.65 | 17,900 | — | — |
| 2006-02-07 | $4.73 | $4.73 | 28,900 | — | — |
| 2006-02-06 | $4.74 | $4.74 | 74,700 | — | — |
| 2006-02-03 | $4.61 | $4.61 | 86,400 | — | — |
| 2006-02-02 | $4.34 | $4.34 | 26,000 | — | — |
| 2006-02-01 | $4.20 | $4.20 | 6,400 | — | — |
| 2006-01-31 | $4.25 | $4.25 | 18,200 | — | — |
| 2006-01-30 | $4.14 | $4.14 | 25,500 | — | — |
| 2006-01-27 | $4.17 | $4.17 | 23,100 | — | — |
| 2006-01-26 | $4.18 | $4.18 | 40,400 | — | — |
| 2006-01-25 | $4.07 | $4.07 | 29,300 | — | — |
| 2006-01-24 | $4.09 | $4.09 | 27,000 | — | — |
| 2006-01-23 | $4.12 | $4.12 | 59,400 | — | — |
| 2006-01-20 | $3.94 | $3.94 | 22,300 | — | — |
| 2006-01-19 | $3.97 | $3.97 | 43,000 | — | — |
| 2006-01-18 | $3.76 | $3.76 | 11,400 | — | — |
| 2006-01-17 | $3.86 | $3.86 | 59,000 | — | — |
| 2006-01-13 | $3.84 | $3.84 | 16,300 | — | — |
| 2006-01-12 | $3.83 | $3.83 | 27,100 | — | — |
| 2006-01-11 | $4.01 | $4.01 | 21,900 | — | — |
| 2006-01-10 | $4.08 | $4.08 | 112,700 | — | — |
| 2006-01-09 | $3.77 | $3.77 | 4,900 | — | — |
| 2006-01-06 | $3.84 | $3.84 | 62,800 | — | — |
| 2006-01-05 | $3.88 | $3.88 | 18,800 | — | — |
| 2006-01-04 | $3.84 | $3.84 | 11,000 | — | — |
| 2006-01-03 | $3.80 | $3.80 | 8,400 | — | — |