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
- 1973-02-21 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 | $6.41 | $12.50 | 2,400 | — | — |
| 2006-12-28 | $6.50 | $12.68 | 2,600 | — | — |
| 2006-12-27 | $6.48 | $12.64 | 8,000 | — | — |
| 2006-12-26 | $6.48 | $12.64 | 2,200 | — | — |
| 2006-12-22 | $6.45 | $12.59 | 1,000 | — | — |
| 2006-12-21 | $6.42 | $12.53 | 6,000 | — | — |
| 2006-12-20 | $6.37 | $12.44 | 15,400 | — | — |
| 2006-12-19 | $6.30 | $12.29 | 25,000 | — | — |
| 2006-12-18 | $6.31 | $12.31 | 11,200 | — | — |
| 2006-12-15 | $6.28 | $12.25 | 15,200 | — | — |
| 2006-12-14 | $6.33 | $12.36 | 7,400 | — | — |
| 2006-12-13 | $6.35 | $12.39 | 800 | — | — |
| 2006-12-12 | $6.35 | $12.40 | 2,200 | — | — |
| 2006-12-11 | $6.38 | $12.46 | 1,600 | — | — |
| 2006-12-08 | $6.45 | $12.59 | 6,800 | — | — |
| 2006-12-07 | $6.43 | $12.54 | 5,400 | — | — |
| 2006-12-06 | $6.46 | $12.61 | 5,400 | — | — |
| 2006-12-05 | $6.56 | $12.80 | 8,400 | — | — |
| 2006-12-04 | $6.63 | $12.93 | 6,000 | — | — |
| 2006-12-01 | $6.67 | $13.01 | 5,600 | — | — |
| 2006-11-30 | $6.63 | $12.93 | 6,600 | — | — |
| 2006-11-29 | $6.58 | $12.84 | 600 | — | — |
| 2006-11-28 | $6.57 | $12.83 | 2,000 | — | — |
| 2006-11-27 | $6.56 | $12.81 | 4,600 | — | — |
| 2006-11-24 | $6.63 | $12.94 | 0 | — | — |
| 2006-11-22 | $6.63 | $12.94 | 0 | — | — |
| 2006-11-21 | $6.63 | $12.94 | 13,000 | — | — |
| 2006-11-20 | $6.65 | $12.98 | 5,200 | — | — |
| 2006-11-17 | $6.65 | $12.97 | 8,400 | — | — |
| 2006-11-16 | $6.62 | $12.92 | 7,800 | — | — |
| 2006-11-15 | $6.66 | $13.00 | 14,000 | — | — |
| 2006-11-14 | $6.70 | $13.08 | 26,200 | — | — |
| 2006-11-13 | $6.42 | $12.53 | 3,400 | — | — |
| 2006-11-10 | $6.38 | $12.46 | 21,800 | — | — |
| 2006-11-09 | $6.40 | $12.36 | 2,000 | — | — |
| 2006-11-08 | $6.31 | $12.18 | 1,200 | — | — |
| 2006-11-07 | $6.29 | $12.14 | 5,200 | — | — |
| 2006-11-06 | $6.28 | $12.13 | 34,000 | — | — |
| 2006-11-03 | $6.27 | $12.11 | 3,800 | — | — |
| 2006-11-02 | $6.27 | $12.11 | 1,400 | — | — |
| 2006-11-01 | $6.28 | $12.12 | 6,200 | — | — |
| 2006-10-31 | $6.28 | $12.12 | 5,600 | — | — |
| 2006-10-30 | $6.29 | $12.14 | 6,600 | — | — |
| 2006-10-27 | $6.28 | $12.12 | 2,000 | — | — |
| 2006-10-26 | $6.25 | $12.07 | 25,600 | — | — |
| 2006-10-25 | $6.20 | $11.97 | 3,000 | — | — |
| 2006-10-24 | $6.13 | $11.83 | 15,600 | — | — |
| 2006-10-23 | $6.18 | $11.93 | 5,600 | — | — |
| 2006-10-20 | $6.24 | $12.05 | 7,600 | — | — |
| 2006-10-19 | $6.31 | $12.19 | 3,000 | — | — |
| 2006-10-18 | $6.32 | $12.20 | 5,400 | — | — |
| 2006-10-17 | $6.41 | $12.38 | 6,800 | — | — |
| 2006-10-16 | $6.43 | $12.41 | 2,600 | — | — |
| 2006-10-13 | $6.43 | $12.41 | 2,600 | — | — |
| 2006-10-12 | $6.45 | $12.45 | 6,200 | — | — |
| 2006-10-11 | $6.45 | $12.46 | 1,000 | — | — |
| 2006-10-10 | $6.42 | $12.40 | 5,200 | — | — |
| 2006-10-09 | $6.40 | $12.36 | 7,200 | — | — |
| 2006-10-06 | $6.43 | $12.41 | 3,600 | — | — |
| 2006-10-05 | $6.34 | $12.25 | 17,800 | — | — |
| 2006-10-04 | $6.38 | $12.32 | 11,200 | — | — |
| 2006-10-03 | $6.21 | $11.99 | 32,400 | — | — |
| 2006-10-02 | $6.20 | $11.97 | 4,800 | — | — |
| 2006-09-29 | $6.19 | $11.96 | 8,200 | — | — |
| 2006-09-28 | $6.15 | $11.88 | 7,000 | — | — |
| 2006-09-27 | $6.06 | $11.70 | 5,600 | — | — |
| 2006-09-26 | $6.10 | $11.78 | 12,400 | — | — |
| 2006-09-25 | $6.05 | $11.69 | 11,200 | — | — |
| 2006-09-22 | $5.99 | $11.57 | 0 | — | — |
| 2006-09-21 | $5.99 | $11.57 | 1,000 | — | — |
| 2006-09-20 | $5.99 | $11.56 | 9,600 | — | — |
| 2006-09-19 | $6.00 | $11.59 | 1,800 | — | — |
| 2006-09-18 | $6.00 | $11.59 | 7,000 | — | — |
| 2006-09-15 | $6.03 | $11.65 | 11,200 | — | — |
| 2006-09-14 | $6.03 | $11.64 | 2,800 | — | — |
| 2006-09-13 | $6.03 | $11.64 | 8,000 | — | — |
| 2006-09-12 | $5.93 | $11.45 | 17,000 | — | — |
| 2006-09-11 | $5.81 | $11.21 | 25,800 | — | — |
| 2006-09-08 | $5.97 | $11.53 | 5,600 | — | — |
| 2006-09-07 | $5.90 | $11.39 | 5,600 | — | — |
| 2006-09-06 | $5.97 | $11.53 | 11,600 | — | — |
| 2006-09-05 | $6.00 | $11.58 | 3,400 | — | — |
| 2006-09-01 | $6.00 | $11.58 | 37,000 | — | — |
| 2006-08-31 | $5.88 | $11.35 | 5,600 | — | — |
| 2006-08-30 | $5.90 | $11.39 | 17,600 | — | — |
| 2006-08-29 | $5.84 | $11.28 | 2,000 | — | — |
| 2006-08-28 | $5.90 | $11.39 | 600 | — | — |
| 2006-08-25 | $5.88 | $11.35 | 600 | — | — |
| 2006-08-24 | $5.86 | $11.32 | 3,200 | — | — |
| 2006-08-23 | $5.90 | $11.40 | 8,600 | — | — |
| 2006-08-22 | $6.15 | $11.88 | 5,600 | — | — |
| 2006-08-21 | $6.10 | $11.78 | 2,800 | — | — |
| 2006-08-18 | $6.08 | $11.73 | 3,400 | — | — |
| 2006-08-17 | $6.09 | $11.75 | 0 | — | — |
| 2006-08-16 | $6.09 | $11.75 | 3,000 | — | — |
| 2006-08-15 | $6.12 | $11.81 | 8,600 | — | — |
| 2006-08-14 | $6.16 | $11.90 | 2,400 | — | — |
| 2006-08-11 | $6.18 | $11.93 | 1,000 | — | — |
| 2006-08-10 | $6.20 | $11.98 | 3,400 | — | — |
| 2006-08-09 | $6.27 | $11.97 | 800 | — | — |
| 2006-08-08 | $6.28 | $11.99 | 4,400 | — | — |
| 2006-08-07 | $6.27 | $11.97 | 2,600 | — | — |
| 2006-08-04 | $6.18 | $11.80 | 10,000 | — | — |
| 2006-08-03 | $6.33 | $12.10 | 58,600 | — | — |
| 2006-08-02 | $6.48 | $12.37 | 43,600 | — | — |
| 2006-08-01 | $5.96 | $11.38 | 16,800 | — | — |
| 2006-07-31 | $6.00 | $11.46 | 5,200 | — | — |
| 2006-07-28 | $5.95 | $11.37 | 17,800 | — | — |
| 2006-07-27 | $6.05 | $11.56 | 30,800 | — | — |
| 2006-07-26 | $6.50 | $12.42 | 5,200 | — | — |
| 2006-07-25 | $6.50 | $12.42 | 5,200 | — | — |
| 2006-07-24 | $6.50 | $12.41 | 4,400 | — | — |
| 2006-07-21 | $6.50 | $12.41 | 6,400 | — | — |
| 2006-07-20 | $6.50 | $12.41 | 11,800 | — | — |
| 2006-07-19 | $6.53 | $12.48 | 7,400 | — | — |
| 2006-07-18 | $6.54 | $12.50 | 18,600 | — | — |
| 2006-07-17 | $6.51 | $12.43 | 53,200 | — | — |
| 2006-07-14 | $6.50 | $12.42 | 9,600 | — | — |
| 2006-07-13 | $6.53 | $12.47 | 8,200 | — | — |
| 2006-07-12 | $6.57 | $12.55 | 9,000 | — | — |
| 2006-07-11 | $6.60 | $12.61 | 64,400 | — | — |
| 2006-07-10 | $6.61 | $12.63 | 24,000 | — | — |
| 2006-07-07 | $6.62 | $12.65 | 5,400 | — | — |
| 2006-07-06 | $6.62 | $12.65 | 13,800 | — | — |
| 2006-07-05 | $6.55 | $12.51 | 59,400 | — | — |
| 2006-07-03 | $6.55 | $12.52 | 6,200 | — | — |
| 2006-06-30 | $6.55 | $12.52 | 15,600 | — | — |
| 2006-06-29 | $6.57 | $12.54 | 19,400 | — | — |
| 2006-06-28 | $6.53 | $12.47 | 6,400 | — | — |
| 2006-06-27 | $6.48 | $12.37 | 58,000 | — | — |
| 2006-06-26 | $6.46 | $12.34 | 39,200 | — | — |
| 2006-06-23 | $6.53 | $12.48 | 20,800 | — | — |
| 2006-06-22 | $6.40 | $12.23 | 800 | — | — |
| 2006-06-21 | $6.44 | $12.30 | 1,600 | — | — |
| 2006-06-20 | $6.43 | $12.28 | 3,400 | — | — |
| 2006-06-19 | $6.42 | $12.26 | 5,400 | — | — |
| 2006-06-16 | $6.42 | $12.26 | 8,200 | — | — |
| 2006-06-15 | $6.40 | $12.22 | 4,000 | — | — |
| 2006-06-14 | $6.40 | $12.22 | 5,800 | — | — |
| 2006-06-13 | $6.37 | $12.17 | 5,000 | — | — |
| 2006-06-12 | $6.40 | $12.23 | 216,800 | — | — |
| 2006-06-09 | $6.33 | $12.09 | 8,000 | — | — |
| 2006-06-08 | $6.31 | $12.06 | 67,000 | — | — |
| 2006-06-07 | $6.37 | $12.17 | 3,000 | — | — |
| 2006-06-06 | $6.35 | $12.13 | 16,200 | — | — |
| 2006-06-05 | $6.40 | $12.23 | 14,200 | — | — |
| 2006-06-02 | $6.45 | $12.32 | 10,000 | — | — |
| 2006-06-01 | $6.40 | $12.23 | 15,800 | — | — |
| 2006-05-31 | $6.40 | $12.23 | 32,200 | — | — |
| 2006-05-30 | $6.40 | $12.23 | 8,200 | — | — |
| 2006-05-26 | $6.45 | $12.32 | 13,200 | — | — |
| 2006-05-25 | $6.46 | $12.33 | 28,800 | — | — |
| 2006-05-24 | $6.35 | $12.13 | 21,200 | — | — |
| 2006-05-23 | $6.30 | $12.04 | 25,400 | — | — |
| 2006-05-22 | $6.07 | $11.60 | 29,600 | — | — |
| 2006-05-19 | $6.26 | $11.96 | 2,400 | — | — |
| 2006-05-18 | $6.25 | $11.94 | 16,200 | — | — |
| 2006-05-17 | $6.23 | $11.90 | 10,400 | — | — |
| 2006-05-16 | $6.30 | $12.04 | 11,800 | — | — |
| 2006-05-15 | $6.26 | $11.95 | 16,200 | — | — |
| 2006-05-12 | $6.41 | $12.11 | 115,600 | — | — |
| 2006-05-11 | $6.41 | $12.11 | 17,200 | — | — |
| 2006-05-10 | $6.50 | $12.28 | 9,200 | — | — |
| 2006-05-09 | $6.48 | $12.24 | 24,600 | — | — |
| 2006-05-08 | $6.45 | $12.20 | 26,600 | — | — |
| 2006-05-05 | $6.42 | $12.14 | 38,200 | — | — |
| 2006-05-04 | $6.25 | $11.82 | 23,000 | — | — |
| 2006-05-03 | $6.36 | $12.02 | 44,400 | — | — |
| 2006-05-02 | $6.25 | $11.82 | 31,200 | — | — |
| 2006-05-01 | $6.13 | $11.58 | 7,200 | — | — |
| 2006-04-28 | $6.07 | $11.47 | 55,400 | — | — |
| 2006-04-27 | $6.10 | $11.53 | 16,600 | — | — |
| 2006-04-26 | $6.04 | $11.42 | 22,600 | — | — |
| 2006-04-25 | $5.90 | $11.16 | 16,000 | — | — |
| 2006-04-24 | $5.98 | $11.31 | 14,400 | — | — |
| 2006-04-21 | $6.04 | $11.42 | 17,600 | — | — |
| 2006-04-20 | $5.96 | $11.26 | 26,800 | — | — |
| 2006-04-19 | $5.99 | $11.33 | 42,600 | — | — |
| 2006-04-18 | $5.81 | $10.98 | 27,600 | — | — |
| 2006-04-17 | $5.75 | $10.87 | 35,200 | — | — |
| 2006-04-13 | $5.70 | $10.78 | 25,600 | — | — |
| 2006-04-12 | $5.65 | $10.68 | 53,800 | — | — |
| 2006-04-11 | $5.63 | $10.64 | 47,600 | — | — |
| 2006-04-10 | $5.60 | $10.59 | 165,000 | — | — |
| 2006-04-07 | $5.55 | $10.48 | 76,200 | — | — |
| 2006-04-06 | $5.55 | $10.49 | 30,200 | — | — |
| 2006-04-05 | $5.53 | $10.45 | 75,200 | — | — |
| 2006-04-04 | $5.60 | $10.58 | 81,400 | — | — |
| 2006-04-03 | $5.55 | $10.49 | 24,200 | — | — |
| 2006-03-31 | $5.51 | $10.41 | 15,800 | — | — |
| 2006-03-30 | $5.50 | $10.40 | 15,400 | — | — |
| 2006-03-29 | $5.50 | $10.40 | 23,200 | — | — |
| 2006-03-28 | $5.55 | $10.48 | 40,800 | — | — |
| 2006-03-27 | $5.51 | $10.41 | 20,400 | — | — |
| 2006-03-24 | $5.55 | $10.48 | 1,400 | — | — |
| 2006-03-23 | $5.50 | $10.39 | 14,800 | — | — |
| 2006-03-22 | $5.48 | $10.36 | 9,600 | — | — |
| 2006-03-21 | $5.52 | $10.44 | 61,000 | — | — |
| 2006-03-20 | $5.47 | $10.34 | 12,000 | — | — |
| 2006-03-17 | $5.45 | $10.30 | 20,200 | — | — |
| 2006-03-16 | $5.50 | $10.40 | 10,800 | — | — |
| 2006-03-15 | $5.50 | $10.40 | 46,000 | — | — |
| 2006-03-14 | $5.53 | $10.45 | 10,600 | — | — |
| 2006-03-13 | $5.56 | $10.50 | 16,200 | — | — |
| 2006-03-10 | $5.55 | $10.48 | 5,000 | — | — |
| 2006-03-09 | $5.52 | $10.44 | 5,200 | — | — |
| 2006-03-08 | $5.55 | $10.49 | 11,600 | — | — |
| 2006-03-07 | $5.55 | $10.49 | 27,400 | — | — |
| 2006-03-06 | $5.53 | $10.45 | 40,800 | — | — |
| 2006-03-03 | $5.68 | $10.74 | 10,400 | — | — |
| 2006-03-02 | $5.60 | $10.59 | 28,600 | — | — |
| 2006-03-01 | $5.55 | $10.48 | 14,200 | — | — |
| 2006-02-28 | $5.54 | $10.47 | 225,600 | — | — |
| 2006-02-27 | $5.52 | $10.44 | 12,600 | — | — |
| 2006-02-24 | $5.50 | $10.40 | 111,000 | — | — |
| 2006-02-23 | $5.48 | $10.35 | 15,600 | — | — |
| 2006-02-22 | $5.73 | $10.83 | 0 | — | — |
| 2006-02-21 | $5.73 | $10.83 | 18,000 | — | — |
| 2006-02-17 | $5.68 | $10.73 | 4,600 | — | — |
| 2006-02-16 | $5.63 | $10.64 | 1,000 | — | — |
| 2006-02-15 | $5.66 | $10.69 | 7,800 | — | — |
| 2006-02-14 | $5.55 | $10.48 | 10,200 | — | — |
| 2006-02-13 | $5.48 | $10.35 | 2,600 | — | — |
| 2006-02-10 | $5.55 | $10.48 | 4,000 | — | — |
| 2006-02-09 | $5.56 | $10.38 | 200 | — | — |
| 2006-02-08 | $5.63 | $10.51 | 1,000 | — | — |
| 2006-02-07 | $5.60 | $10.46 | 200 | — | — |
| 2006-02-06 | $5.50 | $10.27 | 3,600 | — | — |
| 2006-02-03 | $5.60 | $10.46 | 3,400 | — | — |
| 2006-02-02 | $5.55 | $10.36 | 1,800 | — | — |
| 2006-02-01 | $5.50 | $10.27 | 3,000 | — | — |
| 2006-01-31 | $5.55 | $10.37 | 2,600 | — | — |
| 2006-01-30 | $5.57 | $10.40 | 9,000 | — | — |
| 2006-01-27 | $5.48 | $10.23 | 55,000 | — | — |
| 2006-01-26 | $5.45 | $10.18 | 18,800 | — | — |
| 2006-01-25 | $5.35 | $9.99 | 16,800 | — | — |
| 2006-01-24 | $5.35 | $9.99 | 5,400 | — | — |
| 2006-01-23 | $5.45 | $10.18 | 6,400 | — | — |
| 2006-01-20 | $5.50 | $10.27 | 28,800 | — | — |
| 2006-01-19 | $5.15 | $9.62 | 6,000 | — | — |
| 2006-01-18 | $5.09 | $9.50 | 2,000 | — | — |
| 2006-01-17 | $5.09 | $9.51 | 11,200 | — | — |
| 2006-01-13 | $5.08 | $9.48 | 48,000 | — | — |
| 2006-01-12 | $5.03 | $9.39 | 38,600 | — | — |
| 2006-01-11 | $5.07 | $9.47 | 70,800 | — | — |
| 2006-01-10 | $5.09 | $9.51 | 19,600 | — | — |
| 2006-01-09 | $5.10 | $9.53 | 103,800 | — | — |
| 2006-01-06 | $5.10 | $9.53 | 1,800 | — | — |
| 2006-01-05 | $5.08 | $9.48 | 87,600 | — | — |
| 2006-01-04 | $5.13 | $9.58 | 7,400 | — | — |
| 2006-01-03 | $5.15 | $9.62 | 12,800 | — | — |