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
- 2000-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $6.60 | $6.60 | 214,800 |
| 2006-12-28 | $6.68 | $6.68 | 310,400 |
| 2006-12-27 | $6.52 | $6.52 | 221,000 |
| 2006-12-26 | $6.36 | $6.36 | 262,100 |
| 2006-12-22 | $6.42 | $6.42 | 572,100 |
| 2006-12-21 | $6.24 | $6.24 | 185,200 |
| 2006-12-20 | $6.28 | $6.28 | 248,900 |
| 2006-12-19 | $6.22 | $6.22 | 454,000 |
| 2006-12-18 | $6.38 | $6.38 | 331,700 |
| 2006-12-15 | $6.31 | $6.31 | 590,700 |
| 2006-12-14 | $6.72 | $6.72 | 237,300 |
| 2006-12-13 | $6.82 | $6.82 | 115,200 |
| 2006-12-12 | $6.80 | $6.80 | 351,700 |
| 2006-12-11 | $7.04 | $7.04 | 884,600 |
| 2006-12-08 | $7.01 | $7.01 | 659,400 |
| 2006-12-07 | $7.00 | $7.00 | 1,348,500 |
| 2006-12-06 | $7.34 | $7.34 | 241,300 |
| 2006-12-05 | $7.56 | $7.56 | 265,500 |
| 2006-12-04 | $7.56 | $7.56 | 653,400 |
| 2006-12-01 | $7.45 | $7.45 | 721,800 |
| 2006-11-30 | $7.91 | $7.91 | 344,000 |
| 2006-11-29 | $8.00 | $8.00 | 507,400 |
| 2006-11-28 | $7.74 | $7.74 | 438,700 |
| 2006-11-27 | $7.62 | $7.62 | 788,300 |
| 2006-11-24 | $7.87 | $7.87 | 1,139,000 |
| 2006-11-22 | $7.52 | $7.52 | 725,300 |
| 2006-11-21 | $6.81 | $6.81 | 670,200 |
| 2006-11-20 | $6.57 | $6.57 | 345,900 |
| 2006-11-17 | $6.10 | $6.10 | 248,900 |
| 2006-11-16 | $5.96 | $5.96 | 700,200 |
| 2006-11-15 | $5.47 | $5.47 | 179,400 |
| 2006-11-14 | $5.40 | $5.40 | 123,800 |
| 2006-11-13 | $5.17 | $5.17 | 126,800 |
| 2006-11-10 | $5.22 | $5.22 | 106,800 |
| 2006-11-09 | $5.39 | $5.39 | 204,500 |
| 2006-11-08 | $5.43 | $5.43 | 99,200 |
| 2006-11-07 | $5.48 | $5.48 | 124,100 |
| 2006-11-06 | $5.49 | $5.49 | 76,600 |
| 2006-11-03 | $5.48 | $5.48 | 80,300 |
| 2006-11-02 | $5.42 | $5.42 | 220,000 |
| 2006-11-01 | $5.62 | $5.62 | 309,800 |
| 2006-10-31 | $5.61 | $5.61 | 462,100 |
| 2006-10-30 | $5.27 | $5.27 | 56,700 |
| 2006-10-27 | $5.15 | $5.15 | 66,800 |
| 2006-10-26 | $5.24 | $5.24 | 170,200 |
| 2006-10-25 | $5.04 | $5.04 | 88,000 |
| 2006-10-24 | $5.02 | $5.02 | 78,300 |
| 2006-10-23 | $5.16 | $5.16 | 65,200 |
| 2006-10-20 | $5.32 | $5.32 | 79,900 |
| 2006-10-19 | $5.35 | $5.35 | 104,300 |
| 2006-10-18 | $5.40 | $5.40 | 70,300 |
| 2006-10-17 | $5.44 | $5.44 | 120,000 |
| 2006-10-16 | $5.45 | $5.45 | 101,800 |
| 2006-10-13 | $5.46 | $5.46 | 106,400 |
| 2006-10-12 | $5.48 | $5.48 | 260,400 |
| 2006-10-11 | $5.22 | $5.22 | 112,100 |
| 2006-10-10 | $5.12 | $5.12 | 65,900 |
| 2006-10-09 | $5.27 | $5.27 | 100,500 |
| 2006-10-06 | $5.00 | $5.00 | 136,100 |
| 2006-10-05 | $5.07 | $5.07 | 208,600 |
| 2006-10-04 | $4.93 | $4.93 | 172,300 |
| 2006-10-03 | $4.96 | $4.96 | 282,900 |
| 2006-10-02 | $5.30 | $5.30 | 176,900 |
| 2006-09-29 | $5.56 | $5.56 | 637,900 |
| 2006-09-28 | $5.41 | $5.41 | 2,910,500 |
| 2006-09-27 | $5.38 | $5.38 | 103,500 |
| 2006-09-26 | $5.12 | $5.12 | 172,200 |
| 2006-09-25 | $4.65 | $4.65 | 88,300 |
| 2006-09-22 | $4.80 | $4.80 | 64,100 |
| 2006-09-21 | $4.81 | $4.81 | 67,600 |
| 2006-09-20 | $4.82 | $4.82 | 60,800 |
| 2006-09-19 | $4.87 | $4.87 | 64,100 |
| 2006-09-18 | $4.88 | $4.88 | 56,000 |
| 2006-09-15 | $4.94 | $4.94 | 186,500 |
| 2006-09-14 | $5.03 | $5.03 | 89,300 |
| 2006-09-13 | $5.09 | $5.09 | 51,300 |
| 2006-09-12 | $5.07 | $5.07 | 38,100 |
| 2006-09-11 | $5.05 | $5.05 | 43,000 |
| 2006-09-08 | $4.99 | $4.99 | 65,700 |
| 2006-09-07 | $5.11 | $5.11 | 95,200 |
| 2006-09-06 | $5.43 | $5.43 | 101,200 |
| 2006-09-05 | $5.50 | $5.50 | 118,400 |
| 2006-09-01 | $5.46 | $5.46 | 79,300 |
| 2006-08-31 | $5.53 | $5.53 | 237,700 |
| 2006-08-30 | $5.35 | $5.35 | 74,000 |
| 2006-08-29 | $5.40 | $5.40 | 91,700 |
| 2006-08-28 | $5.27 | $5.27 | 65,700 |
| 2006-08-25 | $5.20 | $5.20 | 163,400 |
| 2006-08-24 | $5.22 | $5.22 | 282,700 |
| 2006-08-23 | $4.95 | $4.95 | 85,900 |
| 2006-08-22 | $4.89 | $4.89 | 100,700 |
| 2006-08-21 | $4.98 | $4.98 | 185,000 |
| 2006-08-18 | $4.80 | $4.80 | 127,500 |
| 2006-08-17 | $4.69 | $4.69 | 75,800 |
| 2006-08-16 | $4.74 | $4.74 | 84,400 |
| 2006-08-15 | $4.59 | $4.59 | 115,400 |
| 2006-08-14 | $4.49 | $4.49 | 187,800 |
| 2006-08-11 | $4.43 | $4.43 | 90,900 |
| 2006-08-10 | $4.49 | $4.49 | 114,400 |
| 2006-08-09 | $4.38 | $4.38 | 269,800 |
| 2006-08-08 | $4.66 | $4.66 | 101,400 |
| 2006-08-07 | $4.87 | $4.87 | 197,000 |
| 2006-08-04 | $5.19 | $5.19 | 143,600 |
| 2006-08-03 | $5.08 | $5.08 | 71,900 |
| 2006-08-02 | $4.90 | $4.90 | 114,400 |
| 2006-08-01 | $4.79 | $4.79 | 63,500 |
| 2006-07-31 | $4.72 | $4.72 | 125,600 |
| 2006-07-28 | $4.69 | $4.69 | 172,700 |
| 2006-07-27 | $4.67 | $4.67 | 153,700 |
| 2006-07-26 | $4.73 | $4.73 | 108,800 |
| 2006-07-25 | $4.96 | $4.96 | 142,900 |
| 2006-07-24 | $4.85 | $4.85 | 144,600 |
| 2006-07-21 | $4.61 | $4.61 | 90,700 |
| 2006-07-20 | $4.75 | $4.75 | 129,700 |
| 2006-07-19 | $5.04 | $5.04 | 111,800 |
| 2006-07-18 | $4.85 | $4.85 | 152,300 |
| 2006-07-17 | $4.91 | $4.91 | 171,500 |
| 2006-07-14 | $4.98 | $4.98 | 239,400 |
| 2006-07-13 | $5.17 | $5.17 | 153,300 |
| 2006-07-12 | $5.30 | $5.30 | 154,600 |
| 2006-07-11 | $5.32 | $5.32 | 282,300 |
| 2006-07-10 | $5.30 | $5.30 | 321,700 |
| 2006-07-07 | $5.88 | $5.88 | 114,100 |
| 2006-07-06 | $6.04 | $6.04 | 163,800 |
| 2006-07-05 | $6.05 | $6.05 | 185,400 |
| 2006-07-03 | $6.12 | $6.12 | 88,900 |
| 2006-06-30 | $5.90 | $5.90 | 2,598,000 |
| 2006-06-29 | $5.94 | $5.94 | 612,400 |
| 2006-06-28 | $6.03 | $6.03 | 155,800 |
| 2006-06-27 | $6.04 | $6.04 | 276,500 |
| 2006-06-26 | $6.16 | $6.16 | 210,100 |
| 2006-06-23 | $6.04 | $6.04 | 304,600 |
| 2006-06-22 | $6.26 | $6.26 | 183,200 |
| 2006-06-21 | $6.43 | $6.43 | 272,800 |
| 2006-06-20 | $6.00 | $6.00 | 360,900 |
| 2006-06-19 | $6.25 | $6.25 | 395,600 |
| 2006-06-16 | $6.63 | $6.63 | 807,900 |
| 2006-06-15 | $7.35 | $7.35 | 190,000 |
| 2006-06-14 | $6.94 | $6.94 | 213,800 |
| 2006-06-13 | $6.65 | $6.65 | 343,400 |
| 2006-06-12 | $7.11 | $7.11 | 407,500 |
| 2006-06-09 | $7.34 | $7.34 | 175,300 |
| 2006-06-08 | $7.22 | $7.22 | 561,200 |
| 2006-06-07 | $7.73 | $7.73 | 318,600 |
| 2006-06-06 | $7.69 | $7.69 | 356,100 |
| 2006-06-05 | $7.71 | $7.71 | 729,200 |
| 2006-06-02 | $7.46 | $7.46 | 904,000 |
| 2006-06-01 | $6.98 | $6.98 | 2,607,700 |
| 2006-05-31 | $7.60 | $7.60 | 1,461,100 |
| 2006-05-30 | $6.60 | $6.60 | 1,054,700 |
| 2006-05-26 | $6.35 | $6.35 | 2,895,300 |
| 2006-05-25 | $6.03 | $6.03 | 651,300 |
| 2006-05-24 | $5.60 | $5.60 | 534,100 |
| 2006-05-23 | $4.73 | $4.73 | 35,900 |
| 2006-05-22 | $4.95 | $4.95 | 145,500 |
| 2006-05-19 | $4.59 | $4.59 | 89,900 |
| 2006-05-18 | $4.75 | $4.75 | 42,300 |
| 2006-05-17 | $4.75 | $4.75 | 83,000 |
| 2006-05-16 | $5.09 | $5.09 | 30,000 |
| 2006-05-15 | $5.14 | $5.14 | 38,600 |
| 2006-05-12 | $5.13 | $5.13 | 29,100 |
| 2006-05-11 | $5.18 | $5.18 | 49,700 |
| 2006-05-10 | $5.14 | $5.14 | 23,400 |
| 2006-05-09 | $5.12 | $5.12 | 54,400 |
| 2006-05-08 | $5.12 | $5.12 | 28,700 |
| 2006-05-05 | $5.25 | $5.25 | 34,500 |
| 2006-05-04 | $5.25 | $5.25 | 50,300 |
| 2006-05-03 | $5.19 | $5.19 | 51,500 |
| 2006-05-02 | $5.19 | $5.19 | 73,200 |
| 2006-05-01 | $5.22 | $5.22 | 19,600 |
| 2006-04-28 | $5.33 | $5.33 | 23,200 |
| 2006-04-27 | $5.22 | $5.22 | 29,700 |
| 2006-04-26 | $5.51 | $5.51 | 41,800 |
| 2006-04-25 | $5.40 | $5.40 | 43,900 |
| 2006-04-24 | $5.60 | $5.60 | 25,400 |
| 2006-04-21 | $5.69 | $5.69 | 40,000 |
| 2006-04-20 | $5.38 | $5.38 | 48,900 |
| 2006-04-19 | $5.39 | $5.39 | 78,000 |
| 2006-04-18 | $5.51 | $5.51 | 66,400 |
| 2006-04-17 | $5.55 | $5.55 | 131,300 |
| 2006-04-13 | $5.24 | $5.24 | 108,900 |
| 2006-04-12 | $5.06 | $5.06 | 79,600 |
| 2006-04-11 | $5.36 | $5.36 | 75,300 |
| 2006-04-10 | $5.50 | $5.50 | 47,600 |
| 2006-04-07 | $5.43 | $5.43 | 95,200 |
| 2006-04-06 | $5.80 | $5.80 | 176,200 |
| 2006-04-05 | $5.88 | $5.88 | 27,900 |
| 2006-04-04 | $5.87 | $5.87 | 54,500 |
| 2006-04-03 | $5.95 | $5.95 | 74,300 |
| 2006-03-31 | $5.95 | $5.95 | 87,200 |
| 2006-03-30 | $5.63 | $5.63 | 62,100 |
| 2006-03-29 | $5.81 | $5.81 | 81,900 |
| 2006-03-28 | $5.59 | $5.59 | 15,900 |
| 2006-03-27 | $5.56 | $5.56 | 35,800 |
| 2006-03-24 | $5.55 | $5.55 | 70,700 |
| 2006-03-23 | $5.66 | $5.66 | 44,300 |
| 2006-03-22 | $5.64 | $5.64 | 73,500 |
| 2006-03-21 | $5.94 | $5.94 | 83,600 |
| 2006-03-20 | $5.83 | $5.83 | 28,900 |
| 2006-03-17 | $5.86 | $5.86 | 69,400 |
| 2006-03-16 | $5.85 | $5.85 | 53,900 |
| 2006-03-15 | $5.72 | $5.72 | 46,800 |
| 2006-03-14 | $5.71 | $5.71 | 50,300 |
| 2006-03-13 | $5.74 | $5.74 | 99,400 |
| 2006-03-10 | $5.78 | $5.78 | 39,300 |
| 2006-03-09 | $5.93 | $5.93 | 32,800 |
| 2006-03-08 | $6.07 | $6.07 | 124,400 |
| 2006-03-07 | $5.89 | $5.89 | 60,400 |
| 2006-03-06 | $6.21 | $6.21 | 107,000 |
| 2006-03-03 | $6.36 | $6.36 | 173,600 |
| 2006-03-02 | $6.68 | $6.68 | 118,400 |
| 2006-03-01 | $6.69 | $6.69 | 192,300 |
| 2006-02-28 | $6.37 | $6.37 | 148,000 |
| 2006-02-27 | $6.17 | $6.17 | 157,800 |
| 2006-02-24 | $6.03 | $6.03 | 210,800 |
| 2006-02-23 | $5.79 | $5.79 | 68,600 |
| 2006-02-22 | $5.75 | $5.75 | 93,800 |
| 2006-02-21 | $5.75 | $5.75 | 199,400 |
| 2006-02-17 | $5.54 | $5.54 | 91,300 |
| 2006-02-16 | $5.32 | $5.32 | 61,900 |
| 2006-02-15 | $5.17 | $5.17 | 42,200 |
| 2006-02-14 | $5.19 | $5.19 | 79,200 |
| 2006-02-13 | $5.16 | $5.16 | 77,800 |
| 2006-02-10 | $5.45 | $5.45 | 235,100 |
| 2006-02-09 | $5.30 | $5.30 | 345,900 |
| 2006-02-08 | $4.85 | $4.85 | 45,500 |
| 2006-02-07 | $4.60 | $4.60 | 171,900 |
| 2006-02-06 | $4.55 | $4.55 | 104,900 |
| 2006-02-03 | $4.62 | $4.62 | 83,100 |
| 2006-02-02 | $4.60 | $4.60 | 334,900 |
| 2006-02-01 | $4.59 | $4.59 | 46,700 |
| 2006-01-31 | $4.81 | $4.81 | 106,700 |
| 2006-01-30 | $4.58 | $4.58 | 45,900 |
| 2006-01-27 | $4.63 | $4.63 | 107,600 |
| 2006-01-26 | $4.80 | $4.80 | 36,600 |
| 2006-01-25 | $4.85 | $4.85 | 234,100 |
| 2006-01-24 | $4.71 | $4.71 | 49,200 |
| 2006-01-23 | $4.83 | $4.83 | 42,400 |
| 2006-01-20 | $4.80 | $4.80 | 114,400 |
| 2006-01-19 | $4.89 | $4.89 | 236,600 |
| 2006-01-18 | $4.89 | $4.89 | 36,700 |
| 2006-01-17 | $4.93 | $4.93 | 179,200 |
| 2006-01-13 | $4.79 | $4.79 | 105,600 |
| 2006-01-12 | $4.59 | $4.59 | 130,100 |
| 2006-01-11 | $5.00 | $5.00 | 385,900 |
| 2006-01-10 | $4.59 | $4.59 | 80,800 |
| 2006-01-09 | $4.48 | $4.48 | 201,500 |
| 2006-01-06 | $4.49 | $4.49 | 205,200 |
| 2006-01-05 | $4.16 | $4.16 | 75,200 |
| 2006-01-04 | $4.28 | $4.28 | 166,900 |
| 2006-01-03 | $4.10 | $4.10 | 42,100 |