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
- 1980-11-05 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 | $6.11 | $6.36 | 11,500 | — | — |
| 2006-12-28 | $6.06 | $6.31 | 5,600 | — | — |
| 2006-12-27 | $6.08 | $6.33 | 24,100 | — | — |
| 2006-12-26 | $6.20 | $6.46 | 101,200 | — | — |
| 2006-12-22 | $6.07 | $6.32 | 11,500 | — | — |
| 2006-12-21 | $6.11 | $6.36 | 11,000 | — | — |
| 2006-12-20 | $6.15 | $6.41 | 4,700 | — | — |
| 2006-12-19 | $6.16 | $6.42 | 14,600 | — | — |
| 2006-12-18 | $6.16 | $6.42 | 12,600 | — | — |
| 2006-12-15 | $6.24 | $6.50 | 7,800 | — | — |
| 2006-12-14 | $6.25 | $6.51 | 11,200 | — | — |
| 2006-12-13 | $6.30 | $6.56 | 5,500 | — | — |
| 2006-12-12 | $6.30 | $6.56 | 9,900 | — | — |
| 2006-12-11 | $6.34 | $6.60 | 13,100 | — | — |
| 2006-12-08 | $6.18 | $6.44 | 18,100 | — | — |
| 2006-12-07 | $6.22 | $6.48 | 61,200 | — | — |
| 2006-12-06 | $6.02 | $6.27 | 12,600 | — | — |
| 2006-12-05 | $5.82 | $6.06 | 26,200 | — | — |
| 2006-12-04 | $5.89 | $6.14 | 14,400 | — | — |
| 2006-12-01 | $6.08 | $6.33 | 15,500 | — | — |
| 2006-11-30 | $6.01 | $6.26 | 9,800 | — | — |
| 2006-11-29 | $6.05 | $6.30 | 52,300 | — | — |
| 2006-11-28 | $5.76 | $6.00 | 10,500 | — | — |
| 2006-11-27 | $5.80 | $6.04 | 30,800 | — | — |
| 2006-11-24 | $5.60 | $5.83 | 7,100 | — | — |
| 2006-11-22 | $5.61 | $5.84 | 4,700 | — | — |
| 2006-11-21 | $5.63 | $5.86 | 11,200 | — | — |
| 2006-11-20 | $5.51 | $5.74 | 5,900 | — | — |
| 2006-11-17 | $5.55 | $5.78 | 52,600 | — | — |
| 2006-11-16 | $5.63 | $5.86 | 38,000 | — | — |
| 2006-11-15 | $5.74 | $5.98 | 92,000 | — | — |
| 2006-11-14 | $5.42 | $5.65 | 20,400 | — | — |
| 2006-11-13 | $5.17 | $5.39 | 4,200 | — | — |
| 2006-11-10 | $5.12 | $5.33 | 1,900 | — | — |
| 2006-11-09 | $5.09 | $5.30 | 5,300 | — | — |
| 2006-11-08 | $5.12 | $5.33 | 4,700 | — | — |
| 2006-11-07 | $5.12 | $5.33 | 8,500 | — | — |
| 2006-11-06 | $5.13 | $5.34 | 7,800 | — | — |
| 2006-11-03 | $5.10 | $5.31 | 13,900 | — | — |
| 2006-11-02 | $5.09 | $5.30 | 6,400 | — | — |
| 2006-11-01 | $5.14 | $5.35 | 3,700 | — | — |
| 2006-10-31 | $5.14 | $5.35 | 25,300 | — | — |
| 2006-10-30 | $5.18 | $5.40 | 800 | — | — |
| 2006-10-27 | $5.12 | $5.33 | 1,200 | — | — |
| 2006-10-26 | $5.09 | $5.30 | 16,900 | — | — |
| 2006-10-25 | $5.02 | $5.23 | 11,400 | — | — |
| 2006-10-24 | $5.01 | $5.22 | 5,700 | — | — |
| 2006-10-23 | $5.16 | $5.37 | 5,900 | — | — |
| 2006-10-20 | $5.16 | $5.37 | 16,000 | — | — |
| 2006-10-19 | $5.11 | $5.32 | 21,500 | — | — |
| 2006-10-18 | $5.21 | $5.43 | 6,800 | — | — |
| 2006-10-17 | $5.15 | $5.36 | 22,300 | — | — |
| 2006-10-16 | $5.10 | $5.31 | 115,400 | — | — |
| 2006-10-13 | $4.98 | $5.19 | 10,500 | — | — |
| 2006-10-12 | $5.04 | $5.25 | 26,400 | — | — |
| 2006-10-11 | $4.99 | $5.20 | 6,200 | — | — |
| 2006-10-10 | $5.10 | $5.31 | 14,400 | — | — |
| 2006-10-09 | $4.93 | $5.14 | 9,500 | — | — |
| 2006-10-06 | $4.94 | $5.15 | 6,900 | — | — |
| 2006-10-05 | $4.97 | $5.18 | 1,700 | — | — |
| 2006-10-04 | $4.84 | $5.04 | 21,700 | — | — |
| 2006-10-03 | $4.86 | $5.06 | 4,200 | — | — |
| 2006-10-02 | $4.85 | $5.05 | 7,700 | — | — |
| 2006-09-29 | $4.90 | $5.10 | 19,800 | — | — |
| 2006-09-28 | $4.86 | $5.06 | 23,000 | — | — |
| 2006-09-27 | $4.86 | $5.06 | 31,900 | — | — |
| 2006-09-26 | $4.80 | $5.00 | 130,400 | — | — |
| 2006-09-25 | $5.43 | $5.66 | 12,000 | — | — |
| 2006-09-22 | $5.61 | $5.84 | 4,000 | — | — |
| 2006-09-21 | $5.57 | $5.80 | 11,000 | — | — |
| 2006-09-20 | $5.65 | $5.89 | 8,000 | — | — |
| 2006-09-19 | $5.59 | $5.82 | 11,400 | — | — |
| 2006-09-18 | $5.59 | $5.82 | 8,000 | — | — |
| 2006-09-15 | $5.74 | $5.98 | 8,900 | — | — |
| 2006-09-14 | $5.72 | $5.96 | 8,000 | — | — |
| 2006-09-13 | $5.61 | $5.84 | 7,500 | — | — |
| 2006-09-12 | $5.75 | $5.99 | 11,400 | — | — |
| 2006-09-11 | $5.70 | $5.94 | 8,000 | — | — |
| 2006-09-08 | $5.74 | $5.98 | 11,700 | — | — |
| 2006-09-07 | $5.70 | $5.94 | 1,800 | — | — |
| 2006-09-06 | $5.68 | $5.92 | 16,800 | — | — |
| 2006-09-05 | $5.64 | $5.87 | 18,200 | — | — |
| 2006-09-01 | $5.57 | $5.80 | 12,700 | — | — |
| 2006-08-31 | $5.56 | $5.79 | 25,100 | — | — |
| 2006-08-30 | $5.41 | $5.64 | 82,700 | — | — |
| 2006-08-29 | $5.65 | $5.89 | 210,500 | — | — |
| 2006-08-28 | $6.10 | $6.35 | 12,100 | — | — |
| 2006-08-25 | $6.21 | $6.47 | 15,100 | — | — |
| 2006-08-24 | $6.25 | $6.51 | 18,600 | — | — |
| 2006-08-23 | $6.14 | $6.40 | 21,100 | — | — |
| 2006-08-22 | $6.15 | $6.41 | 11,700 | — | — |
| 2006-08-21 | $6.25 | $6.51 | 15,700 | — | — |
| 2006-08-18 | $6.15 | $6.41 | 38,400 | — | — |
| 2006-08-17 | $5.90 | $6.15 | 6,600 | — | — |
| 2006-08-16 | $5.84 | $6.08 | 16,200 | — | — |
| 2006-08-15 | $5.85 | $6.09 | 15,700 | — | — |
| 2006-08-14 | $5.98 | $6.23 | 4,200 | — | — |
| 2006-08-11 | $5.97 | $6.22 | 12,900 | — | — |
| 2006-08-10 | $5.90 | $6.15 | 19,800 | — | — |
| 2006-08-09 | $6.02 | $6.27 | 2,800 | — | — |
| 2006-08-08 | $6.02 | $6.27 | 800 | — | — |
| 2006-08-07 | $6.06 | $6.31 | 9,000 | — | — |
| 2006-08-04 | $6.16 | $6.42 | 800 | — | — |
| 2006-08-03 | $6.30 | $6.56 | 2,900 | — | — |
| 2006-08-02 | $6.24 | $6.50 | 6,100 | — | — |
| 2006-08-01 | $6.24 | $6.50 | 3,300 | — | — |
| 2006-07-31 | $6.25 | $6.51 | 19,100 | — | — |
| 2006-07-28 | $5.95 | $6.20 | 9,300 | — | — |
| 2006-07-27 | $6.00 | $6.25 | 6,600 | — | — |
| 2006-07-26 | $6.00 | $6.25 | 7,600 | — | — |
| 2006-07-25 | $5.96 | $6.21 | 18,900 | — | — |
| 2006-07-24 | $6.03 | $6.28 | 7,100 | — | — |
| 2006-07-21 | $5.97 | $6.22 | 6,500 | — | — |
| 2006-07-20 | $6.05 | $6.30 | 34,600 | — | — |
| 2006-07-19 | $6.12 | $6.37 | 61,200 | — | — |
| 2006-07-18 | $6.49 | $6.76 | 20,600 | — | — |
| 2006-07-17 | $6.44 | $6.71 | 43,300 | — | — |
| 2006-07-14 | $6.70 | $6.98 | 11,100 | — | — |
| 2006-07-13 | $6.73 | $7.01 | 34,300 | — | — |
| 2006-07-12 | $6.84 | $7.12 | 29,200 | — | — |
| 2006-07-11 | $6.65 | $6.93 | 41,400 | — | — |
| 2006-07-10 | $6.80 | $7.08 | 94,100 | — | — |
| 2006-07-07 | $6.79 | $7.07 | 79,900 | — | — |
| 2006-07-06 | $6.45 | $6.72 | 15,500 | — | — |
| 2006-07-05 | $6.41 | $6.68 | 42,100 | — | — |
| 2006-07-03 | $6.05 | $6.30 | 8,400 | — | — |
| 2006-06-30 | $5.87 | $6.11 | 9,300 | — | — |
| 2006-06-29 | $6.00 | $6.25 | 12,900 | — | — |
| 2006-06-28 | $5.91 | $6.16 | 3,000 | — | — |
| 2006-06-27 | $6.02 | $6.27 | 14,200 | — | — |
| 2006-06-26 | $5.81 | $6.05 | 20,700 | — | — |
| 2006-06-23 | $5.82 | $6.06 | 11,600 | — | — |
| 2006-06-22 | $5.72 | $5.96 | 42,200 | — | — |
| 2006-06-21 | $5.42 | $5.65 | 19,800 | — | — |
| 2006-06-20 | $5.56 | $5.79 | 31,700 | — | — |
| 2006-06-19 | $5.68 | $5.92 | 12,400 | — | — |
| 2006-06-16 | $5.81 | $6.05 | 6,300 | — | — |
| 2006-06-15 | $5.77 | $6.01 | 36,000 | — | — |
| 2006-06-14 | $5.61 | $5.84 | 8,800 | — | — |
| 2006-06-13 | $5.51 | $5.74 | 29,600 | — | — |
| 2006-06-12 | $5.65 | $5.89 | 28,100 | — | — |
| 2006-06-09 | $6.02 | $6.27 | 25,200 | — | — |
| 2006-06-08 | $6.05 | $6.30 | 35,100 | — | — |
| 2006-06-07 | $5.86 | $6.10 | 45,200 | — | — |
| 2006-06-06 | $6.01 | $6.26 | 19,000 | — | — |
| 2006-06-05 | $6.24 | $6.50 | 29,100 | — | — |
| 2006-06-02 | $6.00 | $6.25 | 28,100 | — | — |
| 2006-06-01 | $6.03 | $6.28 | 35,500 | — | — |
| 2006-05-31 | $6.10 | $6.35 | 27,200 | — | — |
| 2006-05-30 | $6.07 | $6.32 | 198,700 | — | — |
| 2006-05-26 | $5.79 | $6.03 | 30,600 | — | — |
| 2006-05-25 | $5.58 | $5.81 | 40,800 | — | — |
| 2006-05-24 | $5.46 | $5.69 | 84,500 | — | — |
| 2006-05-23 | $5.60 | $5.83 | 13,600 | — | — |
| 2006-05-22 | $5.64 | $5.87 | 31,000 | — | — |
| 2006-05-19 | $5.75 | $5.99 | 89,200 | — | — |
| 2006-05-18 | $5.71 | $5.95 | 25,600 | — | — |
| 2006-05-17 | $5.77 | $6.01 | 44,600 | — | — |
| 2006-05-16 | $5.71 | $5.95 | 160,700 | — | — |
| 2006-05-15 | $5.72 | $5.96 | 58,600 | — | — |
| 2006-05-12 | $6.00 | $6.25 | 40,000 | — | — |
| 2006-05-11 | $6.21 | $6.47 | 75,300 | — | — |
| 2006-05-10 | $6.29 | $6.55 | 38,400 | — | — |
| 2006-05-09 | $6.23 | $6.49 | 77,600 | — | — |
| 2006-05-08 | $6.05 | $6.30 | 56,800 | — | — |
| 2006-05-05 | $6.07 | $6.32 | 79,900 | — | — |
| 2006-05-04 | $5.94 | $6.19 | 206,900 | — | — |
| 2006-05-03 | $6.29 | $6.55 | 1,058,100 | — | — |
| 2006-05-02 | $5.49 | $5.72 | 78,800 | — | — |
| 2006-05-01 | $5.58 | $5.81 | 28,800 | — | — |
| 2006-04-28 | $5.68 | $5.92 | 211,500 | — | — |
| 2006-04-27 | $5.63 | $5.86 | 70,100 | — | — |
| 2006-04-26 | $5.40 | $5.62 | 110,300 | — | — |
| 2006-04-25 | $5.50 | $5.73 | 105,700 | — | — |
| 2006-04-24 | $5.82 | $6.06 | 48,800 | — | — |
| 2006-04-21 | $5.90 | $6.15 | 92,300 | — | — |
| 2006-04-20 | $5.84 | $6.08 | 51,500 | — | — |
| 2006-04-19 | $5.89 | $6.14 | 70,500 | — | — |
| 2006-04-18 | $5.80 | $6.04 | 107,300 | — | — |
| 2006-04-17 | $6.00 | $6.25 | 328,800 | — | — |
| 2006-04-13 | $6.13 | $6.39 | 1,238,900 | — | — |
| 2006-04-12 | $7.70 | $8.02 | 105,200 | — | — |
| 2006-04-11 | $8.12 | $8.46 | 284,400 | — | — |
| 2006-04-10 | $7.11 | $7.41 | 120,100 | — | — |
| 2006-04-07 | $7.02 | $7.31 | 204,300 | — | — |
| 2006-04-06 | $7.43 | $7.74 | 661,200 | — | — |
| 2006-04-05 | $7.31 | $7.61 | 406,900 | — | — |
| 2006-04-04 | $7.59 | $7.91 | 1,126,900 | — | — |
| 2006-04-03 | $5.73 | $5.97 | 12,400 | — | — |
| 2006-03-31 | $5.72 | $5.96 | 38,800 | — | — |
| 2006-03-30 | $5.66 | $5.90 | 45,500 | — | — |
| 2006-03-29 | $5.78 | $6.02 | 77,800 | — | — |
| 2006-03-28 | $5.59 | $5.82 | 120,700 | — | — |
| 2006-03-27 | $5.35 | $5.57 | 33,200 | — | — |
| 2006-03-24 | $5.12 | $5.33 | 11,100 | — | — |
| 2006-03-23 | $5.11 | $5.32 | 9,100 | — | — |
| 2006-03-22 | $5.27 | $5.49 | 12,200 | — | — |
| 2006-03-21 | $5.13 | $5.34 | 8,300 | — | — |
| 2006-03-20 | $5.23 | $5.45 | 11,600 | — | — |
| 2006-03-17 | $5.05 | $5.26 | 19,000 | — | — |
| 2006-03-16 | $5.10 | $5.31 | 9,800 | — | — |
| 2006-03-15 | $5.11 | $5.32 | 19,400 | — | — |
| 2006-03-14 | $5.06 | $5.27 | 12,800 | — | — |
| 2006-03-13 | $5.10 | $5.31 | 9,100 | — | — |
| 2006-03-10 | $5.16 | $5.37 | 12,200 | — | — |
| 2006-03-09 | $5.01 | $5.22 | 17,300 | — | — |
| 2006-03-08 | $5.02 | $5.23 | 14,700 | — | — |
| 2006-03-07 | $5.03 | $5.24 | 21,800 | — | — |
| 2006-03-06 | $5.15 | $5.36 | 19,100 | — | — |
| 2006-03-03 | $5.28 | $5.50 | 34,500 | — | — |
| 2006-03-02 | $5.35 | $5.57 | 10,300 | — | — |
| 2006-03-01 | $5.27 | $5.49 | 36,900 | — | — |
| 2006-02-28 | $5.40 | $5.62 | 15,700 | — | — |
| 2006-02-27 | $5.37 | $5.59 | 17,800 | — | — |
| 2006-02-24 | $5.63 | $5.86 | 17,600 | — | — |
| 2006-02-23 | $5.43 | $5.66 | 18,900 | — | — |
| 2006-02-22 | $5.51 | $5.74 | 31,200 | — | — |
| 2006-02-21 | $5.55 | $5.78 | 42,500 | — | — |
| 2006-02-17 | $5.51 | $5.74 | 83,200 | — | — |
| 2006-02-16 | $5.21 | $5.43 | 31,400 | — | — |
| 2006-02-15 | $5.12 | $5.33 | 14,700 | — | — |
| 2006-02-14 | $5.08 | $5.29 | 10,300 | — | — |
| 2006-02-13 | $5.15 | $5.36 | 10,200 | — | — |
| 2006-02-10 | $5.14 | $5.35 | 15,800 | — | — |
| 2006-02-09 | $5.21 | $5.43 | 16,200 | — | — |
| 2006-02-08 | $5.19 | $5.41 | 67,200 | — | — |
| 2006-02-07 | $5.15 | $5.36 | 36,600 | — | — |
| 2006-02-06 | $5.21 | $5.43 | 33,100 | — | — |
| 2006-02-03 | $5.20 | $5.42 | 43,700 | — | — |
| 2006-02-02 | $5.17 | $5.39 | 51,400 | — | — |
| 2006-02-01 | $5.15 | $5.36 | 50,300 | — | — |
| 2006-01-31 | $5.07 | $5.28 | 44,600 | — | — |
| 2006-01-30 | $5.08 | $5.29 | 110,300 | — | — |
| 2006-01-27 | $5.21 | $5.43 | 475,600 | — | — |
| 2006-01-26 | $5.17 | $5.39 | 44,900 | — | — |
| 2006-01-25 | $5.36 | $5.58 | 73,300 | — | — |
| 2006-01-24 | $5.36 | $5.58 | 68,000 | — | — |
| 2006-01-23 | $5.35 | $5.57 | 127,500 | — | — |
| 2006-01-20 | $5.02 | $5.23 | 90,200 | — | — |
| 2006-01-19 | $5.12 | $5.33 | 113,800 | — | — |
| 2006-01-18 | $5.33 | $5.55 | 165,600 | — | — |
| 2006-01-17 | $5.59 | $5.82 | 1,063,900 | — | — |
| 2006-01-13 | $5.38 | $5.60 | 3,028,800 | — | — |
| 2006-01-12 | $4.25 | $4.43 | 66,900 | — | — |
| 2006-01-11 | $3.82 | $3.98 | 32,300 | — | — |
| 2006-01-10 | $3.89 | $4.05 | 26,000 | — | — |
| 2006-01-09 | $3.79 | $3.95 | 41,300 | — | — |
| 2006-01-06 | $3.72 | $3.87 | 33,700 | — | — |
| 2006-01-05 | $3.67 | $3.82 | 17,100 | — | — |
| 2006-01-04 | $3.64 | $3.79 | 121,900 | — | — |
| 2006-01-03 | $3.78 | $3.94 | 27,600 | — | — |