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
- 1997-11-26 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 | $5.97 | $5.97 | 139,200 | — | — |
| 2006-12-28 | $6.19 | $6.19 | 105,900 | — | — |
| 2006-12-27 | $6.17 | $6.17 | 98,700 | — | — |
| 2006-12-26 | $6.15 | $6.15 | 66,300 | — | — |
| 2006-12-22 | $6.32 | $6.32 | 48,100 | — | — |
| 2006-12-21 | $6.22 | $6.22 | 92,000 | — | — |
| 2006-12-20 | $6.44 | $6.44 | 37,500 | — | — |
| 2006-12-19 | $6.34 | $6.34 | 53,800 | — | — |
| 2006-12-18 | $6.44 | $6.44 | 85,600 | — | — |
| 2006-12-15 | $6.46 | $6.46 | 156,900 | — | — |
| 2006-12-14 | $6.67 | $6.67 | 48,900 | — | — |
| 2006-12-13 | $6.71 | $6.71 | 58,600 | — | — |
| 2006-12-12 | $6.87 | $6.87 | 61,400 | — | — |
| 2006-12-11 | $6.80 | $6.80 | 78,000 | — | — |
| 2006-12-08 | $6.94 | $6.94 | 89,700 | — | — |
| 2006-12-07 | $6.56 | $6.56 | 36,800 | — | — |
| 2006-12-06 | $6.59 | $6.59 | 59,300 | — | — |
| 2006-12-05 | $6.75 | $6.75 | 33,400 | — | — |
| 2006-12-04 | $6.86 | $6.86 | 135,000 | — | — |
| 2006-12-01 | $6.49 | $6.49 | 63,700 | — | — |
| 2006-11-30 | $6.71 | $6.71 | 59,100 | — | — |
| 2006-11-29 | $6.71 | $6.71 | 44,300 | — | — |
| 2006-11-28 | $6.43 | $6.43 | 84,500 | — | — |
| 2006-11-27 | $6.50 | $6.50 | 68,700 | — | — |
| 2006-11-24 | $6.71 | $6.71 | 27,400 | — | — |
| 2006-11-22 | $6.80 | $6.80 | 24,700 | — | — |
| 2006-11-21 | $6.86 | $6.86 | 53,200 | — | — |
| 2006-11-20 | $6.72 | $6.72 | 44,400 | — | — |
| 2006-11-17 | $6.84 | $6.84 | 51,000 | — | — |
| 2006-11-16 | $6.85 | $6.85 | 62,800 | — | — |
| 2006-11-15 | $6.70 | $6.70 | 75,700 | — | — |
| 2006-11-14 | $6.70 | $6.70 | 106,300 | — | — |
| 2006-11-13 | $6.93 | $6.93 | 64,100 | — | — |
| 2006-11-10 | $6.88 | $6.88 | 59,500 | — | — |
| 2006-11-09 | $7.06 | $7.06 | 37,700 | — | — |
| 2006-11-08 | $7.14 | $7.14 | 77,600 | — | — |
| 2006-11-07 | $6.94 | $6.94 | 84,300 | — | — |
| 2006-11-06 | $6.84 | $6.84 | 40,300 | — | — |
| 2006-11-03 | $6.79 | $6.79 | 66,900 | — | — |
| 2006-11-02 | $6.87 | $6.87 | 48,300 | — | — |
| 2006-11-01 | $6.85 | $6.85 | 91,400 | — | — |
| 2006-10-31 | $7.19 | $7.19 | 96,300 | — | — |
| 2006-10-30 | $7.22 | $7.22 | 236,300 | — | — |
| 2006-10-27 | $6.92 | $6.92 | 192,300 | — | — |
| 2006-10-26 | $7.09 | $7.09 | 313,700 | — | — |
| 2006-10-25 | $6.24 | $6.24 | 59,800 | — | — |
| 2006-10-24 | $6.32 | $6.32 | 25,100 | — | — |
| 2006-10-23 | $6.28 | $6.28 | 79,900 | — | — |
| 2006-10-20 | $6.52 | $6.52 | 29,300 | — | — |
| 2006-10-19 | $6.65 | $6.65 | 53,500 | — | — |
| 2006-10-18 | $6.54 | $6.54 | 56,700 | — | — |
| 2006-10-17 | $6.50 | $6.50 | 46,500 | — | — |
| 2006-10-16 | $6.46 | $6.46 | 55,600 | — | — |
| 2006-10-13 | $6.50 | $6.50 | 59,300 | — | — |
| 2006-10-12 | $6.50 | $6.50 | 42,300 | — | — |
| 2006-10-11 | $6.43 | $6.43 | 39,000 | — | — |
| 2006-10-10 | $6.50 | $6.50 | 55,800 | — | — |
| 2006-10-09 | $6.40 | $6.40 | 37,500 | — | — |
| 2006-10-06 | $6.27 | $6.27 | 56,900 | — | — |
| 2006-10-05 | $6.18 | $6.18 | 45,100 | — | — |
| 2006-10-04 | $6.10 | $6.10 | 38,700 | — | — |
| 2006-10-03 | $6.06 | $6.06 | 69,400 | — | — |
| 2006-10-02 | $5.96 | $5.96 | 48,600 | — | — |
| 2006-09-29 | $6.03 | $6.03 | 130,300 | — | — |
| 2006-09-28 | $5.87 | $5.87 | 70,900 | — | — |
| 2006-09-27 | $6.01 | $6.01 | 69,700 | — | — |
| 2006-09-26 | $6.16 | $6.16 | 62,100 | — | — |
| 2006-09-25 | $6.19 | $6.19 | 52,900 | — | — |
| 2006-09-22 | $6.20 | $6.20 | 40,800 | — | — |
| 2006-09-21 | $6.30 | $6.30 | 70,200 | — | — |
| 2006-09-20 | $6.46 | $6.46 | 40,700 | — | — |
| 2006-09-19 | $6.39 | $6.39 | 69,500 | — | — |
| 2006-09-18 | $6.55 | $6.55 | 41,100 | — | — |
| 2006-09-15 | $6.45 | $6.45 | 66,100 | — | — |
| 2006-09-14 | $6.40 | $6.40 | 78,400 | — | — |
| 2006-09-13 | $6.54 | $6.54 | 41,500 | — | — |
| 2006-09-12 | $6.44 | $6.44 | 36,800 | — | — |
| 2006-09-11 | $6.39 | $6.39 | 51,300 | — | — |
| 2006-09-08 | $6.51 | $6.51 | 47,300 | — | — |
| 2006-09-07 | $6.46 | $6.46 | 58,200 | — | — |
| 2006-09-06 | $6.53 | $6.53 | 91,800 | — | — |
| 2006-09-05 | $6.69 | $6.69 | 70,800 | — | — |
| 2006-09-01 | $6.85 | $6.85 | 67,400 | — | — |
| 2006-08-31 | $6.85 | $6.85 | 102,600 | — | — |
| 2006-08-30 | $6.58 | $6.58 | 87,600 | — | — |
| 2006-08-29 | $6.79 | $6.79 | 96,500 | — | — |
| 2006-08-28 | $6.81 | $6.81 | 80,700 | — | — |
| 2006-08-25 | $6.71 | $6.71 | 65,800 | — | — |
| 2006-08-24 | $6.47 | $6.47 | 57,000 | — | — |
| 2006-08-23 | $6.45 | $6.45 | 72,900 | — | — |
| 2006-08-22 | $6.49 | $6.49 | 97,500 | — | — |
| 2006-08-21 | $6.20 | $6.20 | 57,600 | — | — |
| 2006-08-18 | $6.24 | $6.24 | 48,100 | — | — |
| 2006-08-17 | $6.34 | $6.34 | 158,300 | — | — |
| 2006-08-16 | $6.13 | $6.13 | 31,900 | — | — |
| 2006-08-15 | $5.96 | $5.96 | 57,600 | — | — |
| 2006-08-14 | $5.89 | $5.89 | 41,200 | — | — |
| 2006-08-11 | $5.93 | $5.93 | 40,100 | — | — |
| 2006-08-10 | $5.90 | $5.90 | 87,400 | — | — |
| 2006-08-09 | $5.93 | $5.93 | 24,300 | — | — |
| 2006-08-08 | $5.80 | $5.80 | 59,600 | — | — |
| 2006-08-07 | $5.85 | $5.85 | 46,700 | — | — |
| 2006-08-04 | $5.88 | $5.88 | 72,300 | — | — |
| 2006-08-03 | $5.92 | $5.92 | 134,200 | — | — |
| 2006-08-02 | $5.85 | $5.85 | 95,400 | — | — |
| 2006-08-01 | $5.80 | $5.80 | 188,800 | — | — |
| 2006-07-31 | $6.50 | $6.50 | 212,800 | — | — |
| 2006-07-28 | $5.65 | $5.65 | 53,100 | — | — |
| 2006-07-27 | $5.64 | $5.64 | 45,900 | — | — |
| 2006-07-26 | $5.74 | $5.74 | 51,900 | — | — |
| 2006-07-25 | $5.72 | $5.72 | 37,000 | — | — |
| 2006-07-24 | $5.84 | $5.84 | 69,600 | — | — |
| 2006-07-21 | $5.61 | $5.61 | 45,500 | — | — |
| 2006-07-20 | $5.71 | $5.71 | 46,700 | — | — |
| 2006-07-19 | $5.86 | $5.86 | 93,200 | — | — |
| 2006-07-18 | $5.53 | $5.53 | 74,000 | — | — |
| 2006-07-17 | $5.52 | $5.52 | 129,200 | — | — |
| 2006-07-14 | $5.82 | $5.82 | 114,900 | — | — |
| 2006-07-13 | $6.06 | $6.06 | 141,600 | — | — |
| 2006-07-12 | $6.40 | $6.40 | 50,600 | — | — |
| 2006-07-11 | $6.72 | $6.72 | 53,300 | — | — |
| 2006-07-10 | $6.79 | $6.79 | 88,100 | — | — |
| 2006-07-07 | $6.68 | $6.68 | 42,400 | — | — |
| 2006-07-06 | $6.85 | $6.85 | 61,500 | — | — |
| 2006-07-05 | $6.85 | $6.85 | 86,000 | — | — |
| 2006-07-03 | $7.04 | $7.04 | 56,200 | — | — |
| 2006-06-30 | $7.24 | $7.24 | 187,400 | — | — |
| 2006-06-29 | $7.35 | $7.35 | 470,200 | — | — |
| 2006-06-28 | $6.38 | $6.38 | 445,900 | — | — |
| 2006-06-27 | $5.40 | $5.40 | 31,500 | — | — |
| 2006-06-26 | $5.55 | $5.55 | 27,700 | — | — |
| 2006-06-23 | $5.52 | $5.52 | 41,400 | — | — |
| 2006-06-22 | $5.60 | $5.60 | 51,900 | — | — |
| 2006-06-21 | $5.49 | $5.49 | 73,900 | — | — |
| 2006-06-20 | $5.49 | $5.49 | 96,200 | — | — |
| 2006-06-19 | $5.34 | $5.34 | 47,800 | — | — |
| 2006-06-16 | $5.40 | $5.40 | 47,000 | — | — |
| 2006-06-15 | $5.50 | $5.50 | 56,700 | — | — |
| 2006-06-14 | $5.25 | $5.25 | 75,400 | — | — |
| 2006-06-13 | $5.10 | $5.10 | 103,700 | — | — |
| 2006-06-12 | $5.32 | $5.32 | 84,600 | — | — |
| 2006-06-09 | $5.51 | $5.51 | 60,700 | — | — |
| 2006-06-08 | $5.58 | $5.58 | 85,700 | — | — |
| 2006-06-07 | $5.46 | $5.46 | 77,200 | — | — |
| 2006-06-06 | $5.50 | $5.50 | 79,800 | — | — |
| 2006-06-05 | $5.54 | $5.54 | 72,500 | — | — |
| 2006-06-02 | $5.83 | $5.83 | 31,300 | — | — |
| 2006-06-01 | $5.79 | $5.79 | 77,200 | — | — |
| 2006-05-31 | $5.80 | $5.80 | 78,500 | — | — |
| 2006-05-30 | $5.82 | $5.82 | 46,700 | — | — |
| 2006-05-26 | $6.00 | $6.00 | 64,500 | — | — |
| 2006-05-25 | $5.90 | $5.90 | 112,200 | — | — |
| 2006-05-24 | $5.79 | $5.79 | 86,200 | — | — |
| 2006-05-23 | $5.76 | $5.76 | 81,400 | — | — |
| 2006-05-22 | $5.64 | $5.64 | 191,600 | — | — |
| 2006-05-19 | $5.86 | $5.86 | 94,600 | — | — |
| 2006-05-18 | $5.82 | $5.82 | 190,200 | — | — |
| 2006-05-17 | $6.05 | $6.05 | 140,700 | — | — |
| 2006-05-16 | $6.35 | $6.35 | 103,500 | — | — |
| 2006-05-15 | $6.44 | $6.44 | 108,800 | — | — |
| 2006-05-12 | $6.56 | $6.56 | 195,200 | — | — |
| 2006-05-11 | $6.85 | $6.85 | 235,900 | — | — |
| 2006-05-10 | $7.20 | $7.20 | 46,500 | — | — |
| 2006-05-09 | $7.31 | $7.31 | 68,600 | — | — |
| 2006-05-08 | $7.33 | $7.33 | 69,500 | — | — |
| 2006-05-05 | $7.32 | $7.32 | 72,800 | — | — |
| 2006-05-04 | $7.39 | $7.39 | 103,000 | — | — |
| 2006-05-03 | $7.05 | $7.05 | 81,900 | — | — |
| 2006-05-02 | $7.10 | $7.10 | 145,200 | — | — |
| 2006-05-01 | $7.26 | $7.26 | 160,700 | — | — |
| 2006-04-28 | $7.20 | $7.20 | 295,600 | — | — |
| 2006-04-27 | $8.17 | $8.17 | 145,100 | — | — |
| 2006-04-26 | $7.93 | $7.93 | 76,400 | — | — |
| 2006-04-25 | $7.88 | $7.88 | 99,800 | — | — |
| 2006-04-24 | $7.81 | $7.81 | 73,500 | — | — |
| 2006-04-21 | $8.06 | $8.06 | 162,100 | — | — |
| 2006-04-20 | $8.21 | $8.21 | 299,000 | — | — |
| 2006-04-19 | $7.58 | $7.58 | 52,600 | — | — |
| 2006-04-18 | $7.67 | $7.67 | 82,100 | — | — |
| 2006-04-17 | $7.62 | $7.62 | 67,100 | — | — |
| 2006-04-13 | $7.78 | $7.78 | 54,800 | — | — |
| 2006-04-12 | $7.65 | $7.65 | 61,000 | — | — |
| 2006-04-11 | $7.74 | $7.74 | 143,300 | — | — |
| 2006-04-10 | $7.97 | $7.97 | 156,500 | — | — |
| 2006-04-07 | $7.80 | $7.80 | 91,500 | — | — |
| 2006-04-06 | $7.85 | $7.85 | 216,000 | — | — |
| 2006-04-05 | $7.73 | $7.73 | 56,100 | — | — |
| 2006-04-04 | $7.79 | $7.79 | 148,700 | — | — |
| 2006-04-03 | $7.37 | $7.37 | 97,400 | — | — |
| 2006-03-31 | $7.71 | $7.71 | 163,000 | — | — |
| 2006-03-30 | $7.42 | $7.42 | 323,000 | — | — |
| 2006-03-29 | $7.75 | $7.75 | 230,700 | — | — |
| 2006-03-28 | $7.91 | $7.91 | 147,000 | — | — |
| 2006-03-27 | $8.23 | $8.23 | 165,300 | — | — |
| 2006-03-24 | $7.95 | $7.95 | 55,700 | — | — |
| 2006-03-23 | $7.83 | $7.83 | 46,200 | — | — |
| 2006-03-22 | $7.83 | $7.83 | 102,400 | — | — |
| 2006-03-21 | $7.72 | $7.72 | 77,300 | — | — |
| 2006-03-20 | $7.82 | $7.82 | 137,600 | — | — |
| 2006-03-17 | $7.84 | $7.84 | 90,900 | — | — |
| 2006-03-16 | $7.93 | $7.93 | 139,300 | — | — |
| 2006-03-15 | $7.95 | $7.95 | 68,300 | — | — |
| 2006-03-14 | $7.85 | $7.85 | 123,400 | — | — |
| 2006-03-13 | $7.80 | $7.80 | 225,600 | — | — |
| 2006-03-10 | $7.65 | $7.65 | 155,800 | — | — |
| 2006-03-09 | $7.63 | $7.63 | 152,800 | — | — |
| 2006-03-08 | $7.36 | $7.36 | 114,900 | — | — |
| 2006-03-07 | $7.49 | $7.49 | 213,900 | — | — |
| 2006-03-06 | $7.91 | $7.91 | 702,800 | — | — |
| 2006-03-03 | $7.03 | $7.03 | 80,100 | — | — |
| 2006-03-02 | $7.19 | $7.19 | 112,600 | — | — |
| 2006-03-01 | $7.10 | $7.10 | 150,000 | — | — |
| 2006-02-28 | $7.07 | $7.07 | 96,300 | — | — |
| 2006-02-27 | $7.15 | $7.15 | 133,900 | — | — |
| 2006-02-24 | $7.12 | $7.12 | 83,900 | — | — |
| 2006-02-23 | $7.22 | $7.22 | 104,800 | — | — |
| 2006-02-22 | $7.34 | $7.34 | 54,200 | — | — |
| 2006-02-21 | $7.36 | $7.36 | 88,400 | — | — |
| 2006-02-17 | $7.38 | $7.38 | 53,000 | — | — |
| 2006-02-16 | $7.47 | $7.47 | 100,500 | — | — |
| 2006-02-15 | $7.20 | $7.20 | 86,100 | — | — |
| 2006-02-14 | $7.35 | $7.35 | 102,600 | — | — |
| 2006-02-13 | $6.99 | $6.99 | 138,200 | — | — |
| 2006-02-10 | $7.31 | $7.31 | 53,800 | — | — |
| 2006-02-09 | $7.18 | $7.18 | 82,300 | — | — |
| 2006-02-08 | $7.40 | $7.40 | 203,700 | — | — |
| 2006-02-07 | $7.15 | $7.15 | 236,700 | — | — |
| 2006-02-06 | $7.66 | $7.66 | 139,000 | — | — |
| 2006-02-03 | $7.63 | $7.63 | 92,000 | — | — |
| 2006-02-02 | $7.47 | $7.47 | 224,400 | — | — |
| 2006-02-01 | $7.72 | $7.72 | 407,200 | — | — |
| 2006-01-31 | $7.38 | $7.38 | 197,600 | — | — |
| 2006-01-30 | $7.24 | $7.24 | 329,800 | — | — |
| 2006-01-27 | $6.87 | $6.87 | 199,000 | — | — |
| 2006-01-26 | $7.04 | $7.04 | 231,500 | — | — |
| 2006-01-25 | $7.22 | $7.22 | 689,700 | — | — |
| 2006-01-24 | $6.49 | $6.49 | 80,500 | — | — |
| 2006-01-23 | $6.15 | $6.15 | 115,100 | — | — |
| 2006-01-20 | $6.07 | $6.07 | 94,500 | — | — |
| 2006-01-19 | $6.30 | $6.30 | 128,100 | — | — |
| 2006-01-18 | $6.45 | $6.45 | 269,000 | — | — |
| 2006-01-17 | $6.03 | $6.03 | 158,100 | — | — |
| 2006-01-13 | $6.11 | $6.11 | 62,000 | — | — |
| 2006-01-12 | $6.18 | $6.18 | 193,700 | — | — |
| 2006-01-11 | $6.18 | $6.18 | 325,600 | — | — |
| 2006-01-10 | $6.50 | $6.50 | 447,900 | — | — |
| 2006-01-09 | $5.52 | $5.52 | 85,500 | — | — |
| 2006-01-06 | $5.57 | $5.57 | 41,900 | — | — |
| 2006-01-05 | $5.59 | $5.59 | 54,800 | — | — |
| 2006-01-04 | $5.65 | $5.65 | 78,300 | — | — |
| 2006-01-03 | $5.55 | $5.55 | 90,200 | — | — |