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
- 1999-08-17 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 | $7.95 | $7.95 | 945,046 | — | — |
| 2006-12-28 | $7.85 | $7.85 | 509,342 | — | — |
| 2006-12-27 | $7.96 | $7.96 | 655,054 | — | — |
| 2006-12-26 | $7.72 | $7.72 | 488,005 | — | — |
| 2006-12-22 | $7.79 | $7.79 | 547,201 | — | — |
| 2006-12-21 | $7.95 | $7.95 | 1,252,733 | — | — |
| 2006-12-20 | $7.59 | $7.59 | 1,062,527 | — | — |
| 2006-12-19 | $7.74 | $7.74 | 2,298,607 | — | — |
| 2006-12-18 | $7.96 | $7.96 | 3,095,339 | — | — |
| 2006-12-15 | $7.89 | $7.89 | 795,041 | — | — |
| 2006-12-14 | $7.90 | $7.90 | 976,401 | — | — |
| 2006-12-13 | $8.36 | $8.36 | 1,910,909 | — | — |
| 2006-12-12 | $7.71 | $7.71 | 3,836,389 | — | — |
| 2006-12-11 | $8.90 | $8.90 | 963,130 | — | — |
| 2006-12-08 | $8.92 | $8.92 | 4,137,961 | — | — |
| 2006-12-07 | $10.58 | $10.58 | 1,114,437 | — | — |
| 2006-12-06 | $10.87 | $10.87 | 919,677 | — | — |
| 2006-12-05 | $10.56 | $10.56 | 744,953 | — | — |
| 2006-12-04 | $10.73 | $10.73 | 1,283,306 | — | — |
| 2006-12-01 | $9.94 | $9.94 | 379,372 | — | — |
| 2006-11-30 | $9.99 | $9.99 | 902,504 | — | — |
| 2006-11-29 | $10.08 | $10.08 | 309,118 | — | — |
| 2006-11-28 | $9.82 | $9.82 | 413,588 | — | — |
| 2006-11-27 | $9.62 | $9.62 | 781,251 | — | — |
| 2006-11-24 | $10.08 | $10.08 | 171,472 | — | — |
| 2006-11-22 | $10.13 | $10.13 | 267,876 | — | — |
| 2006-11-21 | $10.07 | $10.07 | 312,891 | — | — |
| 2006-11-20 | $9.93 | $9.93 | 470,312 | — | — |
| 2006-11-17 | $9.80 | $9.80 | 661,298 | — | — |
| 2006-11-16 | $10.29 | $10.29 | 1,483,921 | — | — |
| 2006-11-15 | $9.45 | $9.45 | 575,172 | — | — |
| 2006-11-14 | $9.30 | $9.30 | 1,272,638 | — | — |
| 2006-11-13 | $9.33 | $9.33 | 2,220,547 | — | — |
| 2006-11-10 | $9.85 | $9.85 | 414,499 | — | — |
| 2006-11-09 | $9.88 | $9.88 | 585,190 | — | — |
| 2006-11-08 | $10.08 | $10.08 | 730,772 | — | — |
| 2006-11-07 | $10.07 | $10.07 | 391,471 | — | — |
| 2006-11-06 | $10.17 | $10.17 | 514,155 | — | — |
| 2006-11-03 | $10.18 | $10.18 | 362,719 | — | — |
| 2006-11-02 | $10.25 | $10.25 | 822,102 | — | — |
| 2006-11-01 | $10.45 | $10.45 | 369,874 | — | — |
| 2006-10-31 | $10.53 | $10.53 | 557,609 | — | — |
| 2006-10-30 | $10.56 | $10.56 | 433,363 | — | — |
| 2006-10-27 | $10.70 | $10.70 | 801,676 | — | — |
| 2006-10-26 | $10.64 | $10.64 | 594,687 | — | — |
| 2006-10-25 | $10.36 | $10.36 | 723,876 | — | — |
| 2006-10-24 | $10.51 | $10.51 | 1,025,058 | — | — |
| 2006-10-23 | $10.72 | $10.72 | 1,116,909 | — | — |
| 2006-10-20 | $10.35 | $10.35 | 1,082,432 | — | — |
| 2006-10-19 | $10.11 | $10.11 | 755,751 | — | — |
| 2006-10-18 | $9.83 | $9.83 | 645,686 | — | — |
| 2006-10-17 | $9.94 | $9.94 | 657,656 | — | — |
| 2006-10-16 | $10.12 | $10.12 | 602,363 | — | — |
| 2006-10-13 | $9.99 | $9.99 | 791,138 | — | — |
| 2006-10-12 | $10.22 | $10.22 | 751,848 | — | — |
| 2006-10-11 | $9.84 | $9.84 | 1,507,859 | — | — |
| 2006-10-10 | $10.55 | $10.55 | 1,160,752 | — | — |
| 2006-10-09 | $10.17 | $10.17 | 3,467,165 | — | — |
| 2006-10-06 | $10.90 | $10.90 | 713,729 | — | — |
| 2006-10-05 | $11.00 | $11.00 | 1,499,012 | — | — |
| 2006-10-04 | $11.29 | $11.29 | 1,478,587 | — | — |
| 2006-10-03 | $10.55 | $10.55 | 928,003 | — | — |
| 2006-10-02 | $10.75 | $10.75 | 1,552,483 | — | — |
| 2006-09-29 | $10.67 | $10.67 | 1,281,875 | — | — |
| 2006-09-28 | $10.50 | $10.50 | 1,320,125 | — | — |
| 2006-09-27 | $10.18 | $10.18 | 670,666 | — | — |
| 2006-09-26 | $9.88 | $9.88 | 1,031,823 | — | — |
| 2006-09-25 | $9.63 | $9.63 | 921,498 | — | — |
| 2006-09-22 | $9.55 | $9.55 | 910,830 | — | — |
| 2006-09-21 | $9.96 | $9.96 | 1,155,158 | — | — |
| 2006-09-20 | $9.57 | $9.57 | 1,271,337 | — | — |
| 2006-09-19 | $9.44 | $9.44 | 2,377,447 | — | — |
| 2006-09-18 | $9.90 | $9.90 | 1,949,939 | — | — |
| 2006-09-15 | $10.31 | $10.31 | 2,080,819 | — | — |
| 2006-09-14 | $9.85 | $9.85 | 4,551,679 | — | — |
| 2006-09-13 | $10.00 | $10.00 | 4,996,491 | — | — |
| 2006-09-12 | $8.74 | $8.74 | 989,150 | — | — |
| 2006-09-11 | $8.40 | $8.40 | 1,353,560 | — | — |
| 2006-09-08 | $8.28 | $8.28 | 1,710,555 | — | — |
| 2006-09-07 | $7.66 | $7.66 | 1,293,584 | — | — |
| 2006-09-06 | $8.06 | $8.06 | 1,877,603 | — | — |
| 2006-09-05 | $7.91 | $7.91 | 1,246,748 | — | — |
| 2006-09-01 | $7.53 | $7.53 | 749,376 | — | — |
| 2006-08-31 | $7.61 | $7.61 | 1,223,460 | — | — |
| 2006-08-30 | $7.29 | $7.29 | 730,772 | — | — |
| 2006-08-29 | $6.99 | $6.99 | 651,931 | — | — |
| 2006-08-28 | $7.13 | $7.13 | 754,190 | — | — |
| 2006-08-25 | $6.80 | $6.80 | 327,202 | — | — |
| 2006-08-24 | $6.76 | $6.76 | 502,056 | — | — |
| 2006-08-23 | $6.56 | $6.56 | 206,339 | — | — |
| 2006-08-22 | $6.76 | $6.76 | 308,727 | — | — |
| 2006-08-21 | $6.59 | $6.59 | 437,396 | — | — |
| 2006-08-18 | $6.87 | $6.87 | 302,352 | — | — |
| 2006-08-17 | $6.79 | $6.79 | 762,256 | — | — |
| 2006-08-16 | $6.63 | $6.63 | 521,051 | — | — |
| 2006-08-15 | $6.38 | $6.38 | 314,061 | — | — |
| 2006-08-14 | $6.31 | $6.31 | 234,310 | — | — |
| 2006-08-11 | $6.27 | $6.27 | 186,043 | — | — |
| 2006-08-10 | $6.33 | $6.33 | 194,239 | — | — |
| 2006-08-09 | $6.36 | $6.36 | 190,466 | — | — |
| 2006-08-08 | $6.50 | $6.50 | 275,942 | — | — |
| 2006-08-07 | $6.65 | $6.65 | 287,261 | — | — |
| 2006-08-04 | $6.67 | $6.67 | 595,988 | — | — |
| 2006-08-03 | $6.68 | $6.68 | 435,835 | — | — |
| 2006-08-02 | $6.39 | $6.39 | 433,363 | — | — |
| 2006-08-01 | $6.23 | $6.23 | 493,209 | — | — |
| 2006-07-31 | $6.32 | $6.32 | 360,507 | — | — |
| 2006-07-28 | $6.21 | $6.21 | 127,628 | — | — |
| 2006-07-27 | $6.33 | $6.33 | 197,492 | — | — |
| 2006-07-26 | $6.25 | $6.25 | 247,320 | — | — |
| 2006-07-25 | $6.36 | $6.36 | 460,164 | — | — |
| 2006-07-24 | $6.09 | $6.09 | 266,055 | — | — |
| 2006-07-21 | $5.78 | $5.78 | 253,695 | — | — |
| 2006-07-20 | $6.02 | $6.02 | 364,150 | — | — |
| 2006-07-19 | $6.30 | $6.30 | 850,464 | — | — |
| 2006-07-18 | $5.76 | $5.76 | 1,074,626 | — | — |
| 2006-07-17 | $6.13 | $6.13 | 706,833 | — | — |
| 2006-07-14 | $6.46 | $6.46 | 493,730 | — | — |
| 2006-07-13 | $6.50 | $6.50 | 586,231 | — | — |
| 2006-07-12 | $6.47 | $6.47 | 702,930 | — | — |
| 2006-07-11 | $6.58 | $6.58 | 406,563 | — | — |
| 2006-07-10 | $6.34 | $6.34 | 465,888 | — | — |
| 2006-07-07 | $6.26 | $6.26 | 432,973 | — | — |
| 2006-07-06 | $6.40 | $6.40 | 1,023,237 | — | — |
| 2006-07-05 | $6.69 | $6.69 | 729,341 | — | — |
| 2006-07-03 | $6.78 | $6.78 | 547,201 | — | — |
| 2006-06-30 | $6.32 | $6.32 | 2,223,929 | — | — |
| 2006-06-29 | $6.23 | $6.23 | 544,078 | — | — |
| 2006-06-28 | $6.31 | $6.31 | 410,466 | — | — |
| 2006-06-27 | $6.23 | $6.23 | 551,364 | — | — |
| 2006-06-26 | $6.34 | $6.34 | 341,773 | — | — |
| 2006-06-23 | $6.30 | $6.30 | 417,751 | — | — |
| 2006-06-22 | $6.37 | $6.37 | 365,061 | — | — |
| 2006-06-21 | $6.30 | $6.30 | 489,566 | — | — |
| 2006-06-20 | $6.24 | $6.24 | 888,193 | — | — |
| 2006-06-19 | $6.41 | $6.41 | 1,353,040 | — | — |
| 2006-06-16 | $6.09 | $6.09 | 950,381 | — | — |
| 2006-06-15 | $5.96 | $5.96 | 1,030,652 | — | — |
| 2006-06-14 | $5.62 | $5.62 | 520,660 | — | — |
| 2006-06-13 | $5.37 | $5.37 | 618,626 | — | — |
| 2006-06-12 | $5.37 | $5.37 | 465,758 | — | — |
| 2006-06-09 | $5.76 | $5.76 | 364,150 | — | — |
| 2006-06-08 | $5.59 | $5.59 | 674,438 | — | — |
| 2006-06-07 | $5.78 | $5.78 | 328,633 | — | — |
| 2006-06-06 | $5.70 | $5.70 | 743,522 | — | — |
| 2006-06-05 | $5.87 | $5.87 | 744,432 | — | — |
| 2006-06-02 | $5.94 | $5.94 | 587,532 | — | — |
| 2006-06-01 | $5.69 | $5.69 | 511,033 | — | — |
| 2006-05-31 | $5.72 | $5.72 | 940,623 | — | — |
| 2006-05-30 | $5.63 | $5.63 | 1,198,481 | — | — |
| 2006-05-26 | $5.29 | $5.29 | 546,680 | — | — |
| 2006-05-25 | $4.98 | $4.98 | 87,818 | — | — |
| 2006-05-24 | $5.02 | $5.02 | 205,948 | — | — |
| 2006-05-23 | $5.17 | $5.17 | 477,597 | — | — |
| 2006-05-22 | $5.02 | $5.02 | 247,060 | — | — |
| 2006-05-19 | $5.09 | $5.09 | 308,857 | — | — |
| 2006-05-18 | $5.13 | $5.13 | 506,479 | — | — |
| 2006-05-17 | $5.16 | $5.16 | 301,051 | — | — |
| 2006-05-16 | $5.17 | $5.17 | 277,764 | — | — |
| 2006-05-15 | $4.93 | $4.93 | 439,088 | — | — |
| 2006-05-12 | $4.93 | $4.93 | 346,717 | — | — |
| 2006-05-11 | $5.23 | $5.23 | 448,064 | — | — |
| 2006-05-10 | $5.27 | $5.27 | 487,615 | — | — |
| 2006-05-09 | $5.11 | $5.11 | 133,222 | — | — |
| 2006-05-08 | $5.06 | $5.06 | 176,936 | — | — |
| 2006-05-05 | $4.98 | $4.98 | 150,526 | — | — |
| 2006-05-04 | $4.99 | $4.99 | 219,479 | — | — |
| 2006-05-03 | $4.96 | $4.96 | 228,195 | — | — |
| 2006-05-02 | $4.80 | $4.80 | 318,355 | — | — |
| 2006-05-01 | $4.62 | $4.62 | 704,231 | — | — |
| 2006-04-28 | $4.91 | $4.91 | 661,559 | — | — |
| 2006-04-27 | $4.84 | $4.84 | 675,479 | — | — |
| 2006-04-26 | $5.07 | $5.07 | 212,453 | — | — |
| 2006-04-25 | $5.19 | $5.19 | 347,627 | — | — |
| 2006-04-24 | $5.23 | $5.23 | 302,873 | — | — |
| 2006-04-21 | $5.25 | $5.25 | 434,404 | — | — |
| 2006-04-20 | $5.17 | $5.17 | 246,930 | — | — |
| 2006-04-19 | $5.15 | $5.15 | 346,066 | — | — |
| 2006-04-18 | $5.11 | $5.11 | 681,204 | — | — |
| 2006-04-17 | $5.09 | $5.09 | 754,450 | — | — |
| 2006-04-13 | $4.81 | $4.81 | 234,700 | — | — |
| 2006-04-12 | $4.83 | $4.83 | 253,435 | — | — |
| 2006-04-11 | $4.87 | $4.87 | 534,711 | — | — |
| 2006-04-10 | $4.76 | $4.76 | 428,029 | — | — |
| 2006-04-07 | $4.93 | $4.93 | 261,761 | — | — |
| 2006-04-06 | $4.88 | $4.88 | 222,081 | — | — |
| 2006-04-05 | $4.80 | $4.80 | 437,787 | — | — |
| 2006-04-04 | $4.70 | $4.70 | 270,218 | — | — |
| 2006-04-03 | $4.73 | $4.73 | 432,192 | — | — |
| 2006-03-31 | $4.65 | $4.65 | 797,123 | — | — |
| 2006-03-30 | $4.60 | $4.60 | 616,934 | — | — |
| 2006-03-29 | $4.75 | $4.75 | 639,181 | — | — |
| 2006-03-28 | $4.77 | $4.77 | 560,471 | — | — |
| 2006-03-27 | $4.89 | $4.89 | 673,398 | — | — |
| 2006-03-24 | $4.82 | $4.82 | 555,007 | — | — |
| 2006-03-23 | $4.71 | $4.71 | 372,216 | — | — |
| 2006-03-22 | $4.69 | $4.69 | 801,026 | — | — |
| 2006-03-21 | $4.75 | $4.75 | 1,252,343 | — | — |
| 2006-03-20 | $4.47 | $4.47 | 440,649 | — | — |
| 2006-03-17 | $4.49 | $4.49 | 347,497 | — | — |
| 2006-03-16 | $4.46 | $4.46 | 627,472 | — | — |
| 2006-03-15 | $4.44 | $4.44 | 329,023 | — | — |
| 2006-03-14 | $4.37 | $4.37 | 343,464 | — | — |
| 2006-03-13 | $4.24 | $4.24 | 241,205 | — | — |
| 2006-03-10 | $4.24 | $4.24 | 397,846 | — | — |
| 2006-03-09 | $4.32 | $4.32 | 958,317 | — | — |
| 2006-03-08 | $4.08 | $4.08 | 435,965 | — | — |
| 2006-03-07 | $4.07 | $4.07 | 784,763 | — | — |
| 2006-03-06 | $4.15 | $4.15 | 737,147 | — | — |
| 2006-03-03 | $3.96 | $3.96 | 271,649 | — | — |
| 2006-03-02 | $3.97 | $3.97 | 604,705 | — | — |
| 2006-03-01 | $3.84 | $3.84 | 181,750 | — | — |
| 2006-02-28 | $3.84 | $3.84 | 211,022 | — | — |
| 2006-02-27 | $3.84 | $3.84 | 257,338 | — | — |
| 2006-02-24 | $3.85 | $3.85 | 240,945 | — | — |
| 2006-02-23 | $3.79 | $3.79 | 177,196 | — | — |
| 2006-02-22 | $3.79 | $3.79 | 261,241 | — | — |
| 2006-02-21 | $3.80 | $3.80 | 261,631 | — | — |
| 2006-02-17 | $3.83 | $3.83 | 419,182 | — | — |
| 2006-02-16 | $3.87 | $3.87 | 1,348,617 | — | — |
| 2006-02-15 | $3.54 | $3.54 | 307,947 | — | — |
| 2006-02-14 | $3.62 | $3.62 | 245,499 | — | — |
| 2006-02-13 | $3.57 | $3.57 | 168,480 | — | — |
| 2006-02-10 | $3.46 | $3.46 | 655,314 | — | — |
| 2006-02-09 | $3.46 | $3.46 | 289,863 | — | — |
| 2006-02-08 | $3.46 | $3.46 | 909,009 | — | — |
| 2006-02-07 | $3.46 | $3.46 | 319,005 | — | — |
| 2006-02-06 | $3.47 | $3.47 | 221,040 | — | — |
| 2006-02-03 | $3.47 | $3.47 | 158,202 | — | — |
| 2006-02-02 | $3.46 | $3.46 | 214,925 | — | — |
| 2006-02-01 | $3.51 | $3.51 | 460,944 | — | — |
| 2006-01-31 | $3.53 | $3.53 | 327,332 | — | — |
| 2006-01-30 | $3.34 | $3.34 | 157,941 | — | — |
| 2006-01-27 | $3.34 | $3.34 | 217,007 | — | — |
| 2006-01-26 | $3.31 | $3.31 | 149,745 | — | — |
| 2006-01-25 | $3.30 | $3.30 | 161,584 | — | — |
| 2006-01-24 | $3.37 | $3.37 | 216,096 | — | — |
| 2006-01-23 | $3.38 | $3.38 | 328,503 | — | — |
| 2006-01-20 | $3.38 | $3.38 | 220,910 | — | — |
| 2006-01-19 | $3.37 | $3.37 | 236,912 | — | — |
| 2006-01-18 | $3.37 | $3.37 | 630,204 | — | — |
| 2006-01-17 | $3.31 | $3.31 | 651,411 | — | — |
| 2006-01-13 | $3.32 | $3.32 | 843,438 | — | — |
| 2006-01-12 | $3.14 | $3.14 | 513,114 | — | — |
| 2006-01-11 | $3.04 | $3.04 | 253,175 | — | — |
| 2006-01-10 | $3.05 | $3.05 | 298,059 | — | — |
| 2006-01-09 | $2.99 | $2.99 | 287,001 | — | — |
| 2006-01-06 | $3.02 | $3.02 | 236,132 | — | — |
| 2006-01-05 | $3.04 | $3.04 | 187,344 | — | — |
| 2006-01-04 | $3.01 | $3.01 | 201,785 | — | — |
| 2006-01-03 | $3.08 | $3.08 | 230,537 | — | — |