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
- 1983-07-19 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 | $7.75 | $8.79 | 117,956 | — | — |
| 2006-12-28 | $7.93 | $8.99 | 217,181 | — | — |
| 2006-12-27 | $7.89 | $8.95 | 218,700 | — | — |
| 2006-12-26 | $7.81 | $8.86 | 107,831 | — | — |
| 2006-12-22 | $7.75 | $8.79 | 136,181 | — | — |
| 2006-12-21 | $7.80 | $8.84 | 103,781 | — | — |
| 2006-12-20 | $7.96 | $9.02 | 124,031 | — | — |
| 2006-12-19 | $7.74 | $8.78 | 106,819 | — | — |
| 2006-12-18 | $7.72 | $8.75 | 119,475 | — | — |
| 2006-12-15 | $8.05 | $9.13 | 293,625 | — | — |
| 2006-12-14 | $8.00 | $9.07 | 132,131 | — | — |
| 2006-12-13 | $7.90 | $8.96 | 89,606 | — | — |
| 2006-12-12 | $7.76 | $8.80 | 75,938 | — | — |
| 2006-12-11 | $7.81 | $8.86 | 72,900 | — | — |
| 2006-12-08 | $7.73 | $8.77 | 58,725 | — | — |
| 2006-12-07 | $7.68 | $8.71 | 87,581 | — | — |
| 2006-12-06 | $7.74 | $8.78 | 85,556 | — | — |
| 2006-12-05 | $7.85 | $8.90 | 95,681 | — | — |
| 2006-12-04 | $7.88 | $8.94 | 127,069 | — | — |
| 2006-12-01 | $7.62 | $8.64 | 174,150 | — | — |
| 2006-11-30 | $7.71 | $8.74 | 147,825 | — | — |
| 2006-11-29 | $7.50 | $8.50 | 66,319 | — | — |
| 2006-11-28 | $7.43 | $8.43 | 91,125 | — | — |
| 2006-11-27 | $7.42 | $8.41 | 276,413 | — | — |
| 2006-11-24 | $7.64 | $8.67 | 24,806 | — | — |
| 2006-11-22 | $7.76 | $8.80 | 470,306 | — | — |
| 2006-11-21 | $7.56 | $8.58 | 63,788 | — | — |
| 2006-11-20 | $7.58 | $8.59 | 169,594 | — | — |
| 2006-11-17 | $7.60 | $8.62 | 142,256 | — | — |
| 2006-11-16 | $7.96 | $9.02 | 115,425 | — | — |
| 2006-11-15 | $7.80 | $8.85 | 177,694 | — | — |
| 2006-11-14 | $7.52 | $8.53 | 125,044 | — | — |
| 2006-11-13 | $7.42 | $8.42 | 69,356 | — | — |
| 2006-11-10 | $7.29 | $8.27 | 62,775 | — | — |
| 2006-11-09 | $7.07 | $8.02 | 101,756 | — | — |
| 2006-11-08 | $7.24 | $8.21 | 53,663 | — | — |
| 2006-11-07 | $7.16 | $8.12 | 143,775 | — | — |
| 2006-11-06 | $7.23 | $8.20 | 91,125 | — | — |
| 2006-11-03 | $6.93 | $7.86 | 195,919 | — | — |
| 2006-11-02 | $6.80 | $7.72 | 151,875 | — | — |
| 2006-11-01 | $6.80 | $7.72 | 148,838 | — | — |
| 2006-10-31 | $7.10 | $8.05 | 105,806 | — | — |
| 2006-10-30 | $7.24 | $8.21 | 88,594 | — | — |
| 2006-10-27 | $7.01 | $7.96 | 59,738 | — | — |
| 2006-10-26 | $7.28 | $8.26 | 178,200 | — | — |
| 2006-10-25 | $7.37 | $8.36 | 131,625 | — | — |
| 2006-10-24 | $7.15 | $8.12 | 98,719 | — | — |
| 2006-10-23 | $7.06 | $8.01 | 157,444 | — | — |
| 2006-10-20 | $6.78 | $7.69 | 103,781 | — | — |
| 2006-10-19 | $6.76 | $7.67 | 94,163 | — | — |
| 2006-10-18 | $6.70 | $7.60 | 128,081 | — | — |
| 2006-10-17 | $6.68 | $7.58 | 120,488 | — | — |
| 2006-10-16 | $6.68 | $7.58 | 117,956 | — | — |
| 2006-10-13 | $6.72 | $7.62 | 100,744 | — | — |
| 2006-10-12 | $6.65 | $7.54 | 134,156 | — | — |
| 2006-10-11 | $6.31 | $7.16 | 169,594 | — | — |
| 2006-10-10 | $6.40 | $7.25 | 90,619 | — | — |
| 2006-10-09 | $6.38 | $7.24 | 55,181 | — | — |
| 2006-10-06 | $6.34 | $7.19 | 53,156 | — | — |
| 2006-10-05 | $6.53 | $7.40 | 145,294 | — | — |
| 2006-10-04 | $6.50 | $7.38 | 188,831 | — | — |
| 2006-10-03 | $6.31 | $7.15 | 221,738 | — | — |
| 2006-10-02 | $6.28 | $7.12 | 253,631 | — | — |
| 2006-09-29 | $6.27 | $7.11 | 145,800 | — | — |
| 2006-09-28 | $6.39 | $7.24 | 113,906 | — | — |
| 2006-09-27 | $6.50 | $7.38 | 62,269 | — | — |
| 2006-09-26 | $6.54 | $7.42 | 70,369 | — | — |
| 2006-09-25 | $6.48 | $7.35 | 108,844 | — | — |
| 2006-09-22 | $6.32 | $7.17 | 83,025 | — | — |
| 2006-09-21 | $6.51 | $7.38 | 102,769 | — | — |
| 2006-09-20 | $6.62 | $7.51 | 153,900 | — | — |
| 2006-09-19 | $6.42 | $7.28 | 204,019 | — | — |
| 2006-09-18 | $6.47 | $7.34 | 83,025 | — | — |
| 2006-09-15 | $6.56 | $7.44 | 332,606 | — | — |
| 2006-09-14 | $6.71 | $7.61 | 77,456 | — | — |
| 2006-09-13 | $6.75 | $7.65 | 97,706 | — | — |
| 2006-09-12 | $6.69 | $7.58 | 162,000 | — | — |
| 2006-09-11 | $6.34 | $7.20 | 132,638 | — | — |
| 2006-09-08 | $6.32 | $7.16 | 109,856 | — | — |
| 2006-09-07 | $6.23 | $7.07 | 275,906 | — | — |
| 2006-09-06 | $6.24 | $7.08 | 186,300 | — | — |
| 2006-09-05 | $6.28 | $7.12 | 142,256 | — | — |
| 2006-09-01 | $6.23 | $7.07 | 532,575 | — | — |
| 2006-08-31 | $6.32 | $7.16 | 176,681 | — | — |
| 2006-08-30 | $6.33 | $7.18 | 145,800 | — | — |
| 2006-08-29 | $6.31 | $7.15 | 223,256 | — | — |
| 2006-08-28 | $6.38 | $7.24 | 133,650 | — | — |
| 2006-08-25 | $6.27 | $7.11 | 51,131 | — | — |
| 2006-08-24 | $6.36 | $7.22 | 151,369 | — | — |
| 2006-08-23 | $6.24 | $7.08 | 250,088 | — | — |
| 2006-08-22 | $6.33 | $7.19 | 60,244 | — | — |
| 2006-08-21 | $6.29 | $7.14 | 64,800 | — | — |
| 2006-08-18 | $6.36 | $7.22 | 71,381 | — | — |
| 2006-08-17 | $6.41 | $7.27 | 148,331 | — | — |
| 2006-08-16 | $6.38 | $7.24 | 198,450 | — | — |
| 2006-08-15 | $6.26 | $7.10 | 184,781 | — | — |
| 2006-08-14 | $6.23 | $7.06 | 271,350 | — | — |
| 2006-08-11 | $6.24 | $7.07 | 285,019 | — | — |
| 2006-08-10 | $6.22 | $7.05 | 436,894 | — | — |
| 2006-08-09 | $5.94 | $6.74 | 1,157,794 | — | — |
| 2006-08-08 | $6.04 | $6.85 | 374,625 | — | — |
| 2006-08-07 | $6.25 | $7.09 | 263,756 | — | — |
| 2006-08-04 | $6.28 | $7.12 | 227,813 | — | — |
| 2006-08-03 | $6.33 | $7.18 | 148,331 | — | — |
| 2006-08-02 | $6.26 | $7.10 | 268,313 | — | — |
| 2006-08-01 | $6.29 | $7.14 | 220,725 | — | — |
| 2006-07-31 | $6.56 | $7.44 | 272,869 | — | — |
| 2006-07-28 | $6.41 | $7.27 | 133,144 | — | — |
| 2006-07-27 | $6.22 | $7.06 | 254,138 | — | — |
| 2006-07-26 | $6.39 | $7.24 | 142,256 | — | — |
| 2006-07-25 | $6.55 | $7.43 | 140,738 | — | — |
| 2006-07-24 | $6.51 | $7.38 | 212,625 | — | — |
| 2006-07-21 | $6.25 | $7.09 | 229,838 | — | — |
| 2006-07-20 | $6.42 | $7.28 | 276,919 | — | — |
| 2006-07-19 | $6.91 | $7.84 | 469,294 | — | — |
| 2006-07-18 | $6.39 | $7.25 | 265,781 | — | — |
| 2006-07-17 | $6.24 | $7.07 | 402,975 | — | — |
| 2006-07-14 | $6.11 | $6.93 | 270,844 | — | — |
| 2006-07-13 | $6.10 | $6.92 | 554,850 | — | — |
| 2006-07-12 | $6.60 | $7.49 | 175,163 | — | — |
| 2006-07-11 | $6.60 | $7.49 | 151,875 | — | — |
| 2006-07-10 | $6.61 | $7.50 | 122,513 | — | — |
| 2006-07-07 | $6.61 | $7.50 | 118,969 | — | — |
| 2006-07-06 | $6.94 | $7.87 | 207,563 | — | — |
| 2006-07-05 | $6.92 | $7.85 | 129,094 | — | — |
| 2006-07-03 | $7.02 | $7.96 | 133,144 | — | — |
| 2006-06-30 | $6.97 | $7.91 | 740,138 | — | — |
| 2006-06-29 | $6.95 | $7.88 | 244,519 | — | — |
| 2006-06-28 | $6.44 | $7.30 | 129,600 | — | — |
| 2006-06-27 | $6.46 | $7.33 | 169,088 | — | — |
| 2006-06-26 | $6.71 | $7.61 | 166,050 | — | — |
| 2006-06-23 | $6.68 | $7.58 | 126,563 | — | — |
| 2006-06-22 | $6.73 | $7.64 | 175,669 | — | — |
| 2006-06-21 | $6.71 | $7.61 | 129,600 | — | — |
| 2006-06-20 | $6.52 | $7.39 | 119,981 | — | — |
| 2006-06-19 | $6.50 | $7.37 | 261,225 | — | — |
| 2006-06-16 | $6.69 | $7.59 | 770,006 | — | — |
| 2006-06-15 | $6.89 | $7.82 | 139,725 | — | — |
| 2006-06-14 | $6.56 | $7.44 | 141,750 | — | — |
| 2006-06-13 | $6.62 | $7.51 | 177,694 | — | — |
| 2006-06-12 | $6.67 | $7.56 | 231,863 | — | — |
| 2006-06-09 | $6.78 | $7.69 | 210,600 | — | — |
| 2006-06-08 | $6.91 | $7.84 | 438,413 | — | — |
| 2006-06-07 | $7.04 | $7.98 | 180,731 | — | — |
| 2006-06-06 | $6.94 | $7.87 | 189,338 | — | — |
| 2006-06-05 | $6.95 | $7.88 | 243,000 | — | — |
| 2006-06-02 | $7.33 | $8.31 | 194,400 | — | — |
| 2006-06-01 | $7.43 | $8.42 | 105,806 | — | — |
| 2006-05-31 | $7.33 | $8.32 | 232,875 | — | — |
| 2006-05-30 | $7.15 | $8.11 | 203,006 | — | — |
| 2006-05-26 | $7.30 | $8.28 | 127,069 | — | — |
| 2006-05-25 | $7.27 | $8.25 | 170,100 | — | — |
| 2006-05-24 | $7.10 | $8.05 | 391,838 | — | — |
| 2006-05-23 | $7.32 | $8.30 | 243,000 | — | — |
| 2006-05-22 | $7.38 | $8.37 | 257,681 | — | — |
| 2006-05-19 | $7.74 | $8.78 | 279,450 | — | — |
| 2006-05-18 | $7.68 | $8.72 | 223,256 | — | — |
| 2006-05-17 | $7.81 | $8.85 | 345,769 | — | — |
| 2006-05-16 | $7.85 | $8.91 | 215,156 | — | — |
| 2006-05-15 | $7.88 | $8.94 | 321,469 | — | — |
| 2006-05-12 | $7.81 | $8.86 | 245,531 | — | — |
| 2006-05-11 | $8.03 | $9.11 | 376,650 | — | — |
| 2006-05-10 | $8.35 | $9.47 | 311,344 | — | — |
| 2006-05-09 | $8.37 | $9.49 | 381,713 | — | — |
| 2006-05-08 | $8.05 | $9.13 | 186,300 | — | — |
| 2006-05-05 | $8.08 | $9.16 | 117,956 | — | — |
| 2006-05-04 | $7.87 | $8.93 | 196,931 | — | — |
| 2006-05-03 | $7.75 | $8.79 | 292,613 | — | — |
| 2006-05-02 | $7.80 | $8.85 | 213,638 | — | — |
| 2006-05-01 | $7.88 | $8.93 | 288,563 | — | — |
| 2006-04-28 | $7.96 | $9.03 | 210,094 | — | — |
| 2006-04-27 | $8.03 | $9.11 | 230,344 | — | — |
| 2006-04-26 | $7.98 | $9.05 | 245,531 | — | — |
| 2006-04-25 | $7.98 | $9.05 | 231,356 | — | — |
| 2006-04-24 | $7.95 | $9.02 | 302,738 | — | — |
| 2006-04-21 | $8.05 | $9.13 | 234,394 | — | — |
| 2006-04-20 | $7.98 | $9.05 | 183,263 | — | — |
| 2006-04-19 | $8.18 | $9.28 | 391,331 | — | — |
| 2006-04-18 | $7.92 | $8.99 | 931,500 | — | — |
| 2006-04-17 | $7.83 | $8.88 | 262,238 | — | — |
| 2006-04-13 | $7.84 | $8.89 | 109,856 | — | — |
| 2006-04-12 | $7.87 | $8.93 | 167,569 | — | — |
| 2006-04-11 | $7.82 | $8.87 | 348,300 | — | — |
| 2006-04-10 | $7.86 | $8.91 | 326,531 | — | — |
| 2006-04-07 | $7.84 | $8.89 | 227,306 | — | — |
| 2006-04-06 | $8.15 | $9.25 | 389,306 | — | — |
| 2006-04-05 | $8.14 | $9.23 | 198,450 | — | — |
| 2006-04-04 | $8.12 | $9.21 | 370,575 | — | — |
| 2006-04-03 | $8.24 | $9.34 | 398,925 | — | — |
| 2006-03-31 | $8.63 | $9.78 | 645,975 | — | — |
| 2006-03-30 | $8.67 | $9.84 | 433,350 | — | — |
| 2006-03-29 | $8.53 | $9.68 | 626,738 | — | — |
| 2006-03-28 | $8.10 | $9.19 | 315,900 | — | — |
| 2006-03-27 | $7.95 | $9.02 | 124,031 | — | — |
| 2006-03-24 | $7.84 | $8.89 | 139,725 | — | — |
| 2006-03-23 | $7.72 | $8.76 | 145,294 | — | — |
| 2006-03-22 | $7.62 | $8.64 | 118,969 | — | — |
| 2006-03-21 | $7.78 | $8.82 | 400,444 | — | — |
| 2006-03-20 | $7.88 | $8.94 | 316,913 | — | — |
| 2006-03-17 | $7.81 | $8.86 | 460,181 | — | — |
| 2006-03-16 | $7.76 | $8.80 | 251,606 | — | — |
| 2006-03-15 | $7.71 | $8.74 | 267,300 | — | — |
| 2006-03-14 | $7.60 | $8.63 | 126,563 | — | — |
| 2006-03-13 | $7.49 | $8.49 | 139,725 | — | — |
| 2006-03-10 | $7.46 | $8.47 | 56,194 | — | — |
| 2006-03-09 | $7.36 | $8.35 | 82,519 | — | — |
| 2006-03-08 | $7.39 | $8.38 | 63,788 | — | — |
| 2006-03-07 | $7.42 | $8.42 | 156,938 | — | — |
| 2006-03-06 | $7.51 | $8.52 | 115,425 | — | — |
| 2006-03-03 | $7.65 | $8.67 | 100,238 | — | — |
| 2006-03-02 | $7.69 | $8.73 | 108,844 | — | — |
| 2006-03-01 | $7.58 | $8.59 | 210,600 | — | — |
| 2006-02-28 | $7.57 | $8.59 | 131,625 | — | — |
| 2006-02-27 | $7.64 | $8.66 | 61,256 | — | — |
| 2006-02-24 | $7.68 | $8.71 | 140,231 | — | — |
| 2006-02-23 | $7.67 | $8.70 | 117,956 | — | — |
| 2006-02-22 | $7.56 | $8.57 | 107,831 | — | — |
| 2006-02-21 | $7.46 | $8.46 | 133,650 | — | — |
| 2006-02-17 | $7.53 | $8.55 | 201,488 | — | — |
| 2006-02-16 | $7.58 | $8.60 | 145,294 | — | — |
| 2006-02-15 | $7.50 | $8.51 | 118,969 | — | — |
| 2006-02-14 | $7.46 | $8.46 | 78,469 | — | — |
| 2006-02-13 | $7.49 | $8.49 | 85,556 | — | — |
| 2006-02-10 | $7.42 | $8.42 | 100,238 | — | — |
| 2006-02-09 | $7.47 | $8.47 | 261,225 | — | — |
| 2006-02-08 | $7.50 | $8.51 | 112,894 | — | — |
| 2006-02-07 | $7.44 | $8.44 | 102,263 | — | — |
| 2006-02-06 | $7.52 | $8.53 | 89,100 | — | — |
| 2006-02-03 | $7.46 | $8.46 | 54,675 | — | — |
| 2006-02-02 | $7.50 | $8.51 | 110,869 | — | — |
| 2006-02-01 | $7.72 | $8.76 | 159,975 | — | — |
| 2006-01-31 | $7.69 | $8.72 | 254,644 | — | — |
| 2006-01-30 | $7.67 | $8.70 | 114,413 | — | — |
| 2006-01-27 | $7.73 | $8.76 | 148,838 | — | — |
| 2006-01-26 | $7.90 | $8.96 | 258,188 | — | — |
| 2006-01-25 | $7.81 | $8.86 | 124,031 | — | — |
| 2006-01-24 | $7.77 | $8.81 | 81,000 | — | — |
| 2006-01-23 | $7.55 | $8.56 | 151,875 | — | — |
| 2006-01-20 | $7.44 | $8.43 | 179,213 | — | — |
| 2006-01-19 | $7.54 | $8.55 | 244,519 | — | — |
| 2006-01-18 | $7.58 | $8.60 | 171,619 | — | — |
| 2006-01-17 | $7.60 | $8.62 | 131,119 | — | — |
| 2006-01-13 | $7.67 | $8.70 | 109,856 | — | — |
| 2006-01-12 | $7.74 | $8.78 | 69,356 | — | — |
| 2006-01-11 | $7.79 | $8.84 | 157,950 | — | — |
| 2006-01-10 | $7.81 | $8.85 | 170,100 | — | — |
| 2006-01-09 | $7.83 | $8.88 | 157,950 | — | — |
| 2006-01-06 | $7.77 | $8.82 | 181,744 | — | — |
| 2006-01-05 | $7.78 | $8.83 | 359,438 | — | — |
| 2006-01-04 | $7.70 | $8.74 | 729,000 | — | — |
| 2006-01-03 | $7.56 | $8.57 | 351,844 | — | — |