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
- 1993-12-13 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 | $6.93 | $7.38 | 835,313 | — | — |
| 2006-12-28 | $7.04 | $7.50 | 1,097,550 | — | — |
| 2006-12-27 | $7.26 | $7.73 | 1,566,844 | — | — |
| 2006-12-26 | $7.01 | $7.46 | 573,075 | — | — |
| 2006-12-22 | $6.96 | $7.41 | 780,131 | — | — |
| 2006-12-21 | $6.93 | $7.38 | 1,249,931 | — | — |
| 2006-12-20 | $7.01 | $7.46 | 2,212,313 | — | — |
| 2006-12-19 | $6.94 | $7.39 | 1,955,644 | — | — |
| 2006-12-18 | $7.07 | $7.53 | 882,900 | — | — |
| 2006-12-15 | $7.17 | $7.63 | 1,494,956 | — | — |
| 2006-12-14 | $7.37 | $7.85 | 870,244 | — | — |
| 2006-12-13 | $7.17 | $7.64 | 988,706 | — | — |
| 2006-12-12 | $7.14 | $7.61 | 1,136,531 | — | — |
| 2006-12-11 | $7.16 | $7.62 | 2,109,544 | — | — |
| 2006-12-08 | $7.18 | $7.64 | 10,270,294 | — | — |
| 2006-12-07 | $7.78 | $8.28 | 1,065,656 | — | — |
| 2006-12-06 | $7.72 | $8.23 | 1,272,713 | — | — |
| 2006-12-05 | $7.65 | $8.15 | 1,728,338 | — | — |
| 2006-12-04 | $7.54 | $8.03 | 1,329,919 | — | — |
| 2006-12-01 | $7.22 | $7.68 | 1,198,294 | — | — |
| 2006-11-30 | $7.26 | $7.74 | 1,275,244 | — | — |
| 2006-11-29 | $7.20 | $7.67 | 1,464,075 | — | — |
| 2006-11-28 | $7.15 | $7.62 | 2,541,375 | — | — |
| 2006-11-27 | $6.84 | $7.29 | 2,000,700 | — | — |
| 2006-11-24 | $7.15 | $7.61 | 560,925 | — | — |
| 2006-11-22 | $7.19 | $7.66 | 1,067,681 | — | — |
| 2006-11-21 | $7.28 | $7.75 | 2,369,756 | — | — |
| 2006-11-20 | $7.52 | $8.00 | 1,192,725 | — | — |
| 2006-11-17 | $7.35 | $7.83 | 903,150 | — | — |
| 2006-11-16 | $7.46 | $7.94 | 1,189,688 | — | — |
| 2006-11-15 | $7.52 | $8.01 | 1,086,919 | — | — |
| 2006-11-14 | $7.50 | $7.99 | 1,577,475 | — | — |
| 2006-11-13 | $7.44 | $7.92 | 1,154,756 | — | — |
| 2006-11-10 | $7.58 | $8.08 | 1,321,313 | — | — |
| 2006-11-09 | $7.38 | $7.86 | 2,451,263 | — | — |
| 2006-11-08 | $7.72 | $8.02 | 1,775,925 | — | — |
| 2006-11-07 | $7.64 | $7.93 | 2,385,450 | — | — |
| 2006-11-06 | $7.65 | $7.94 | 5,218,425 | — | — |
| 2006-11-03 | $8.02 | $8.32 | 1,210,444 | — | — |
| 2006-11-02 | $8.13 | $8.44 | 3,229,369 | — | — |
| 2006-11-01 | $8.10 | $8.41 | 4,779,506 | — | — |
| 2006-10-31 | $8.52 | $8.84 | 1,704,038 | — | — |
| 2006-10-30 | $8.72 | $9.04 | 1,307,138 | — | — |
| 2006-10-27 | $8.59 | $8.91 | 1,717,200 | — | — |
| 2006-10-26 | $8.67 | $9.00 | 1,717,200 | — | — |
| 2006-10-25 | $8.24 | $8.55 | 955,294 | — | — |
| 2006-10-24 | $8.15 | $8.46 | 1,019,081 | — | — |
| 2006-10-23 | $8.23 | $8.54 | 831,263 | — | — |
| 2006-10-20 | $8.08 | $8.39 | 616,106 | — | — |
| 2006-10-19 | $8.20 | $8.51 | 1,235,250 | — | — |
| 2006-10-18 | $8.19 | $8.49 | 1,463,569 | — | — |
| 2006-10-17 | $8.36 | $8.68 | 1,473,188 | — | — |
| 2006-10-16 | $8.38 | $8.70 | 1,035,788 | — | — |
| 2006-10-13 | $8.29 | $8.61 | 1,087,931 | — | — |
| 2006-10-12 | $8.23 | $8.54 | 2,865,375 | — | — |
| 2006-10-11 | $8.00 | $8.30 | 2,038,163 | — | — |
| 2006-10-10 | $8.28 | $8.59 | 1,686,319 | — | — |
| 2006-10-09 | $8.26 | $8.57 | 2,344,950 | — | — |
| 2006-10-06 | $8.48 | $8.80 | 1,261,575 | — | — |
| 2006-10-05 | $8.18 | $8.49 | 1,091,981 | — | — |
| 2006-10-04 | $8.26 | $8.57 | 1,621,519 | — | — |
| 2006-10-03 | $7.94 | $8.24 | 1,716,694 | — | — |
| 2006-10-02 | $8.01 | $8.31 | 1,386,113 | — | — |
| 2006-09-29 | $7.75 | $8.04 | 998,831 | — | — |
| 2006-09-28 | $7.75 | $8.05 | 1,234,238 | — | — |
| 2006-09-27 | $7.93 | $8.23 | 1,569,375 | — | — |
| 2006-09-26 | $7.74 | $8.03 | 1,265,625 | — | — |
| 2006-09-25 | $7.61 | $7.89 | 1,437,750 | — | — |
| 2006-09-22 | $7.60 | $7.89 | 910,744 | — | — |
| 2006-09-21 | $7.62 | $7.91 | 1,043,888 | — | — |
| 2006-09-20 | $7.77 | $8.06 | 1,068,188 | — | — |
| 2006-09-19 | $7.53 | $7.82 | 1,346,625 | — | — |
| 2006-09-18 | $7.71 | $8.00 | 1,165,388 | — | — |
| 2006-09-15 | $7.56 | $7.85 | 967,444 | — | — |
| 2006-09-14 | $7.64 | $7.93 | 948,713 | — | — |
| 2006-09-13 | $7.60 | $7.89 | 1,059,581 | — | — |
| 2006-09-12 | $7.51 | $7.79 | 990,731 | — | — |
| 2006-09-11 | $7.13 | $7.40 | 2,191,556 | — | — |
| 2006-09-08 | $7.39 | $7.67 | 832,781 | — | — |
| 2006-09-07 | $7.31 | $7.59 | 2,264,456 | — | — |
| 2006-09-06 | $7.67 | $7.96 | 3,017,250 | — | — |
| 2006-09-05 | $7.53 | $7.81 | 1,367,381 | — | — |
| 2006-09-01 | $7.27 | $7.55 | 878,344 | — | — |
| 2006-08-31 | $7.28 | $7.55 | 973,519 | — | — |
| 2006-08-30 | $7.10 | $7.36 | 786,206 | — | — |
| 2006-08-29 | $7.21 | $7.48 | 1,543,050 | — | — |
| 2006-08-28 | $7.09 | $7.36 | 1,352,194 | — | — |
| 2006-08-25 | $6.89 | $7.15 | 767,981 | — | — |
| 2006-08-24 | $6.80 | $7.06 | 976,050 | — | — |
| 2006-08-23 | $6.90 | $7.16 | 1,534,444 | — | — |
| 2006-08-22 | $7.25 | $7.52 | 2,587,950 | — | — |
| 2006-08-21 | $6.93 | $7.19 | 1,127,419 | — | — |
| 2006-08-18 | $6.80 | $7.06 | 1,246,388 | — | — |
| 2006-08-17 | $6.80 | $7.06 | 2,371,275 | — | — |
| 2006-08-16 | $6.87 | $7.13 | 2,273,063 | — | — |
| 2006-08-15 | $6.63 | $6.88 | 1,596,206 | — | — |
| 2006-08-14 | $6.50 | $6.75 | 1,227,656 | — | — |
| 2006-08-11 | $6.52 | $6.77 | 718,369 | — | — |
| 2006-08-10 | $6.61 | $6.86 | 1,194,244 | — | — |
| 2006-08-09 | $6.43 | $6.67 | 1,844,775 | — | — |
| 2006-08-08 | $6.64 | $6.89 | 1,813,894 | — | — |
| 2006-08-07 | $6.71 | $6.97 | 996,806 | — | — |
| 2006-08-04 | $6.67 | $6.93 | 1,718,719 | — | — |
| 2006-08-03 | $6.67 | $6.92 | 3,396,938 | — | — |
| 2006-08-02 | $6.62 | $6.87 | 1,676,194 | — | — |
| 2006-08-01 | $6.52 | $6.76 | 2,582,888 | — | — |
| 2006-07-31 | $6.61 | $6.86 | 1,710,113 | — | — |
| 2006-07-28 | $6.76 | $7.01 | 2,423,419 | — | — |
| 2006-07-27 | $6.40 | $6.64 | 6,143,850 | — | — |
| 2006-07-26 | $5.99 | $6.22 | 2,026,519 | — | — |
| 2006-07-25 | $5.84 | $6.06 | 1,617,469 | — | — |
| 2006-07-24 | $5.80 | $6.02 | 1,542,038 | — | — |
| 2006-07-21 | $5.56 | $5.77 | 1,326,881 | — | — |
| 2006-07-20 | $5.51 | $5.72 | 1,682,269 | — | — |
| 2006-07-19 | $5.68 | $5.90 | 1,556,719 | — | — |
| 2006-07-18 | $5.40 | $5.60 | 1,673,156 | — | — |
| 2006-07-17 | $5.60 | $5.82 | 1,322,831 | — | — |
| 2006-07-14 | $5.59 | $5.80 | 1,410,919 | — | — |
| 2006-07-13 | $5.69 | $5.91 | 3,308,344 | — | — |
| 2006-07-12 | $5.76 | $5.98 | 1,676,194 | — | — |
| 2006-07-11 | $5.75 | $5.96 | 1,520,269 | — | — |
| 2006-07-10 | $5.63 | $5.84 | 1,078,819 | — | — |
| 2006-07-07 | $5.43 | $5.64 | 1,156,781 | — | — |
| 2006-07-06 | $5.50 | $5.70 | 1,756,688 | — | — |
| 2006-07-05 | $5.57 | $5.78 | 1,390,163 | — | — |
| 2006-07-03 | $5.90 | $6.13 | 768,488 | — | — |
| 2006-06-30 | $5.85 | $6.07 | 3,149,381 | — | — |
| 2006-06-29 | $5.88 | $6.10 | 1,210,444 | — | — |
| 2006-06-28 | $5.46 | $5.66 | 1,528,875 | — | — |
| 2006-06-27 | $5.68 | $5.89 | 1,478,250 | — | — |
| 2006-06-26 | $5.85 | $6.07 | 1,542,038 | — | — |
| 2006-06-23 | $5.86 | $6.08 | 1,669,613 | — | — |
| 2006-06-22 | $5.70 | $5.91 | 1,623,544 | — | — |
| 2006-06-21 | $5.42 | $5.62 | 2,697,806 | — | — |
| 2006-06-20 | $5.49 | $5.69 | 1,015,031 | — | — |
| 2006-06-19 | $5.52 | $5.73 | 1,589,119 | — | — |
| 2006-06-16 | $5.73 | $5.94 | 2,895,750 | — | — |
| 2006-06-15 | $5.94 | $6.17 | 4,025,194 | — | — |
| 2006-06-14 | $5.03 | $5.22 | 1,571,400 | — | — |
| 2006-06-13 | $5.15 | $5.34 | 2,957,513 | — | — |
| 2006-06-12 | $5.35 | $5.56 | 2,134,856 | — | — |
| 2006-06-09 | $5.56 | $5.77 | 1,120,838 | — | — |
| 2006-06-08 | $5.48 | $5.68 | 4,674,206 | — | — |
| 2006-06-07 | $5.74 | $5.96 | 2,156,119 | — | — |
| 2006-06-06 | $5.98 | $6.21 | 2,192,569 | — | — |
| 2006-06-05 | $6.52 | $6.77 | 2,216,363 | — | — |
| 2006-06-02 | $6.66 | $6.91 | 1,722,769 | — | — |
| 2006-06-01 | $6.65 | $6.90 | 1,647,338 | — | — |
| 2006-05-31 | $6.32 | $6.56 | 2,458,350 | — | — |
| 2006-05-30 | $6.50 | $6.75 | 1,362,825 | — | — |
| 2006-05-26 | $6.73 | $6.98 | 1,178,044 | — | — |
| 2006-05-25 | $6.79 | $7.05 | 813,291 | — | — |
| 2006-05-24 | $6.67 | $6.92 | 1,687,331 | — | — |
| 2006-05-23 | $6.72 | $6.98 | 1,251,450 | — | — |
| 2006-05-22 | $6.77 | $7.02 | 1,349,409 | — | — |
| 2006-05-19 | $6.83 | $7.09 | 1,551,403 | — | — |
| 2006-05-18 | $6.72 | $6.97 | 1,249,172 | — | — |
| 2006-05-17 | $6.62 | $6.87 | 1,756,434 | — | — |
| 2006-05-16 | $6.70 | $6.95 | 2,123,213 | — | — |
| 2006-05-15 | $6.69 | $6.94 | 2,446,706 | — | — |
| 2006-05-12 | $6.78 | $7.03 | 1,515,713 | — | — |
| 2006-05-11 | $7.00 | $7.26 | 1,366,116 | — | — |
| 2006-05-10 | $6.96 | $7.22 | 1,182,347 | — | — |
| 2006-05-09 | $6.90 | $7.16 | 2,764,125 | — | — |
| 2006-05-08 | $6.85 | $7.11 | 2,454,300 | — | — |
| 2006-05-05 | $7.02 | $7.29 | 2,589,469 | — | — |
| 2006-05-04 | $7.20 | $7.48 | 3,284,297 | — | — |
| 2006-05-03 | $6.97 | $7.24 | 2,251,547 | — | — |
| 2006-05-02 | $7.23 | $7.50 | 8,580,938 | — | — |
| 2006-05-01 | $6.98 | $7.25 | 3,086,100 | — | — |
| 2006-04-28 | $7.01 | $7.28 | 3,644,241 | — | — |
| 2006-04-27 | $6.98 | $7.24 | 3,903,947 | — | — |
| 2006-04-26 | $6.47 | $6.71 | 1,831,613 | — | — |
| 2006-04-25 | $6.41 | $6.65 | 1,517,231 | — | — |
| 2006-04-24 | $6.55 | $6.80 | 2,357,100 | — | — |
| 2006-04-21 | $6.48 | $6.72 | 2,868,919 | — | — |
| 2006-04-20 | $6.48 | $6.73 | 13,708,238 | — | — |
| 2006-04-19 | $5.02 | $5.21 | 489,038 | — | — |
| 2006-04-18 | $4.87 | $5.05 | 796,584 | — | — |
| 2006-04-17 | $4.79 | $4.98 | 796,584 | — | — |
| 2006-04-13 | $4.71 | $4.89 | 579,403 | — | — |
| 2006-04-12 | $4.75 | $4.93 | 390,319 | — | — |
| 2006-04-11 | $4.64 | $4.81 | 706,978 | — | — |
| 2006-04-10 | $4.83 | $5.01 | 547,509 | — | — |
| 2006-04-07 | $4.76 | $4.94 | 827,719 | — | — |
| 2006-04-06 | $4.84 | $5.02 | 819,366 | — | — |
| 2006-04-05 | $4.81 | $5.00 | 640,153 | — | — |
| 2006-04-04 | $4.75 | $4.93 | 822,403 | — | — |
| 2006-04-03 | $4.71 | $4.89 | 826,200 | — | — |
| 2006-03-31 | $4.67 | $4.85 | 675,844 | — | — |
| 2006-03-30 | $4.67 | $4.85 | 836,831 | — | — |
| 2006-03-29 | $4.76 | $4.94 | 1,206,647 | — | — |
| 2006-03-28 | $4.76 | $4.94 | 849,741 | — | — |
| 2006-03-27 | $4.77 | $4.95 | 537,638 | — | — |
| 2006-03-24 | $4.75 | $4.93 | 779,878 | — | — |
| 2006-03-23 | $4.69 | $4.87 | 454,106 | — | — |
| 2006-03-22 | $4.74 | $4.92 | 723,684 | — | — |
| 2006-03-21 | $4.69 | $4.87 | 1,262,841 | — | — |
| 2006-03-20 | $4.64 | $4.81 | 990,225 | — | — |
| 2006-03-17 | $4.60 | $4.77 | 1,449,647 | — | — |
| 2006-03-16 | $4.72 | $4.90 | 2,116,378 | — | — |
| 2006-03-15 | $4.46 | $4.63 | 832,275 | — | — |
| 2006-03-14 | $4.35 | $4.52 | 990,984 | — | — |
| 2006-03-13 | $4.30 | $4.46 | 1,303,088 | — | — |
| 2006-03-10 | $4.23 | $4.39 | 1,308,403 | — | — |
| 2006-03-09 | $4.19 | $4.35 | 1,098,056 | — | — |
| 2006-03-08 | $4.16 | $4.32 | 1,108,688 | — | — |
| 2006-03-07 | $4.25 | $4.41 | 834,553 | — | — |
| 2006-03-06 | $4.25 | $4.41 | 2,223,450 | — | — |
| 2006-03-03 | $4.26 | $4.42 | 1,054,013 | — | — |
| 2006-03-02 | $4.33 | $4.49 | 2,366,972 | — | — |
| 2006-03-01 | $4.23 | $4.39 | 1,054,772 | — | — |
| 2006-02-28 | $4.22 | $4.38 | 1,307,644 | — | — |
| 2006-02-27 | $4.24 | $4.40 | 1,287,141 | — | — |
| 2006-02-24 | $4.21 | $4.37 | 993,263 | — | — |
| 2006-02-23 | $4.21 | $4.37 | 608,259 | — | — |
| 2006-02-22 | $4.19 | $4.35 | 776,841 | — | — |
| 2006-02-21 | $4.08 | $4.24 | 984,150 | — | — |
| 2006-02-17 | $4.07 | $4.23 | 915,806 | — | — |
| 2006-02-16 | $4.21 | $4.36 | 943,144 | — | — |
| 2006-02-15 | $4.21 | $4.37 | 612,816 | — | — |
| 2006-02-14 | $4.18 | $4.34 | 1,041,103 | — | — |
| 2006-02-13 | $4.10 | $4.26 | 941,625 | — | — |
| 2006-02-10 | $4.10 | $4.26 | 634,078 | — | — |
| 2006-02-09 | $4.10 | $4.26 | 874,800 | — | — |
| 2006-02-08 | $4.03 | $4.18 | 975,797 | — | — |
| 2006-02-07 | $4.04 | $4.19 | 735,834 | — | — |
| 2006-02-06 | $4.07 | $4.22 | 1,064,644 | — | — |
| 2006-02-03 | $4.03 | $4.19 | 852,019 | — | — |
| 2006-02-02 | $3.99 | $4.14 | 842,147 | — | — |
| 2006-02-01 | $4.19 | $4.35 | 1,617,469 | — | — |
| 2006-01-31 | $4.01 | $4.16 | 2,559,853 | — | — |
| 2006-01-30 | $4.03 | $4.18 | 1,183,866 | — | — |
| 2006-01-27 | $3.99 | $4.14 | 1,047,178 | — | — |
| 2006-01-26 | $3.97 | $4.12 | 1,272,713 | — | — |
| 2006-01-25 | $3.88 | $4.02 | 1,917,422 | — | — |
| 2006-01-24 | $3.73 | $3.87 | 1,420,031 | — | — |
| 2006-01-23 | $3.74 | $3.88 | 1,869,581 | — | — |
| 2006-01-20 | $3.75 | $3.89 | 1,688,091 | — | — |
| 2006-01-19 | $3.94 | $4.09 | 1,058,569 | — | — |
| 2006-01-18 | $3.98 | $4.13 | 1,328,147 | — | — |
| 2006-01-17 | $3.82 | $3.97 | 1,391,175 | — | — |
| 2006-01-13 | $4.02 | $4.17 | 331,088 | — | — |
| 2006-01-12 | $3.99 | $4.14 | 1,111,725 | — | — |
| 2006-01-11 | $3.97 | $4.12 | 1,068,441 | — | — |
| 2006-01-10 | $4.03 | $4.18 | 1,287,900 | — | — |
| 2006-01-09 | $4.10 | $4.26 | 1,415,475 | — | — |
| 2006-01-06 | $4.00 | $4.15 | 1,491,413 | — | — |
| 2006-01-05 | $4.05 | $4.21 | 3,234,178 | — | — |
| 2006-01-04 | $3.87 | $4.02 | 2,343,431 | — | — |
| 2006-01-03 | $4.02 | $4.17 | 3,196,969 | — | — |