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
- 1994-11-17 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 | $7.99 | $15.81 | 54,400 | — | — |
| 2006-12-28 | $7.12 | $14.09 | 38,800 | — | — |
| 2006-12-27 | $6.97 | $13.80 | 18,500 | — | — |
| 2006-12-26 | $6.78 | $13.42 | 15,400 | — | — |
| 2006-12-22 | $6.64 | $13.14 | 45,500 | — | — |
| 2006-12-21 | $6.72 | $13.30 | 130,800 | — | — |
| 2006-12-20 | $6.53 | $12.92 | 107,500 | — | — |
| 2006-12-19 | $6.45 | $12.77 | 79,500 | — | — |
| 2006-12-18 | $6.15 | $12.17 | 151,400 | — | — |
| 2006-12-15 | $5.86 | $11.60 | 41,500 | — | — |
| 2006-12-14 | $5.72 | $11.32 | 24,100 | — | — |
| 2006-12-13 | $5.80 | $11.48 | 24,200 | — | — |
| 2006-12-12 | $5.88 | $11.64 | 4,000 | — | — |
| 2006-12-11 | $5.89 | $11.66 | 5,900 | — | — |
| 2006-12-08 | $5.93 | $11.74 | 5,000 | — | — |
| 2006-12-07 | $5.99 | $11.86 | 2,900 | — | — |
| 2006-12-06 | $5.94 | $11.76 | 70,900 | — | — |
| 2006-12-05 | $5.90 | $11.68 | 7,000 | — | — |
| 2006-12-04 | $5.83 | $11.54 | 132,800 | — | — |
| 2006-12-01 | $5.77 | $11.42 | 86,700 | — | — |
| 2006-11-30 | $5.85 | $11.58 | 84,500 | — | — |
| 2006-11-29 | $5.90 | $11.68 | 25,300 | — | — |
| 2006-11-28 | $5.79 | $11.46 | 11,000 | — | — |
| 2006-11-27 | $5.80 | $11.48 | 19,800 | — | — |
| 2006-11-24 | $5.94 | $11.76 | 9,400 | — | — |
| 2006-11-22 | $5.77 | $11.42 | 25,200 | — | — |
| 2006-11-21 | $5.86 | $11.60 | 6,100 | — | — |
| 2006-11-20 | $5.85 | $11.58 | 8,500 | — | — |
| 2006-11-17 | $5.85 | $11.58 | 2,700 | — | — |
| 2006-11-16 | $5.90 | $11.68 | 13,700 | — | — |
| 2006-11-15 | $5.89 | $11.66 | 15,900 | — | — |
| 2006-11-14 | $5.85 | $11.58 | 10,400 | — | — |
| 2006-11-13 | $5.95 | $11.78 | 54,300 | — | — |
| 2006-11-10 | $5.92 | $11.72 | 800 | — | — |
| 2006-11-09 | $5.94 | $11.76 | 21,800 | — | — |
| 2006-11-08 | $5.94 | $11.76 | 900 | — | — |
| 2006-11-07 | $5.94 | $11.76 | 5,200 | — | — |
| 2006-11-06 | $6.00 | $11.88 | 12,400 | — | — |
| 2006-11-03 | $5.87 | $11.62 | 20,400 | — | — |
| 2006-11-02 | $5.94 | $11.76 | 8,700 | — | — |
| 2006-11-01 | $5.97 | $11.82 | 9,500 | — | — |
| 2006-10-31 | $5.89 | $11.66 | 22,200 | — | — |
| 2006-10-30 | $5.90 | $11.68 | 29,200 | — | — |
| 2006-10-27 | $5.95 | $11.78 | 21,300 | — | — |
| 2006-10-26 | $5.90 | $11.68 | 4,300 | — | — |
| 2006-10-25 | $5.80 | $11.48 | 17,200 | — | — |
| 2006-10-24 | $5.85 | $11.58 | 14,700 | — | — |
| 2006-10-23 | $5.82 | $11.52 | 1,600 | — | — |
| 2006-10-20 | $5.80 | $11.48 | 1,600 | — | — |
| 2006-10-19 | $5.85 | $11.58 | 1,200 | — | — |
| 2006-10-18 | $5.80 | $11.48 | 2,400 | — | — |
| 2006-10-17 | $5.80 | $11.48 | 5,900 | — | — |
| 2006-10-16 | $5.81 | $11.50 | 17,400 | — | — |
| 2006-10-13 | $5.77 | $11.42 | 48,200 | — | — |
| 2006-10-12 | $5.73 | $11.34 | 12,700 | — | — |
| 2006-10-11 | $5.70 | $11.28 | 57,300 | — | — |
| 2006-10-10 | $5.70 | $11.28 | 19,800 | — | — |
| 2006-10-09 | $5.75 | $11.38 | 61,300 | — | — |
| 2006-10-06 | $5.61 | $11.10 | 30,800 | — | — |
| 2006-10-05 | $5.61 | $11.10 | 1,300 | — | — |
| 2006-10-04 | $5.56 | $11.00 | 73,800 | — | — |
| 2006-10-03 | $5.59 | $11.06 | 33,000 | — | — |
| 2006-10-02 | $5.50 | $10.89 | 2,800 | — | — |
| 2006-09-29 | $5.50 | $10.89 | 20,700 | — | — |
| 2006-09-28 | $5.54 | $10.96 | 11,200 | — | — |
| 2006-09-27 | $5.36 | $10.61 | 54,600 | — | — |
| 2006-09-26 | $5.34 | $10.57 | 3,000 | — | — |
| 2006-09-25 | $5.28 | $10.45 | 2,300 | — | — |
| 2006-09-22 | $5.20 | $10.29 | 11,000 | — | — |
| 2006-09-21 | $5.31 | $10.51 | 134,000 | — | — |
| 2006-09-20 | $5.31 | $10.51 | 35,500 | — | — |
| 2006-09-19 | $5.30 | $10.49 | 1,000 | — | — |
| 2006-09-18 | $5.25 | $10.39 | 1,900 | — | — |
| 2006-09-15 | $5.24 | $10.37 | 8,300 | — | — |
| 2006-09-14 | $5.16 | $10.21 | 43,300 | — | — |
| 2006-09-13 | $5.08 | $10.05 | 8,000 | — | — |
| 2006-09-12 | $5.00 | $9.90 | 31,600 | — | — |
| 2006-09-11 | $5.00 | $9.90 | 1,300 | — | — |
| 2006-09-08 | $5.10 | $10.09 | 100 | — | — |
| 2006-09-07 | $5.09 | $10.07 | 2,000 | — | — |
| 2006-09-06 | $5.10 | $10.09 | 900 | — | — |
| 2006-09-05 | $5.05 | $10.00 | 5,500 | — | — |
| 2006-09-01 | $5.00 | $9.90 | 69,600 | — | — |
| 2006-08-31 | $5.00 | $9.90 | 45,200 | — | — |
| 2006-08-30 | $5.16 | $10.21 | 3,600 | — | — |
| 2006-08-29 | $5.14 | $10.17 | 6,400 | — | — |
| 2006-08-28 | $5.01 | $9.92 | 4,200 | — | — |
| 2006-08-25 | $5.06 | $10.01 | 5,400 | — | — |
| 2006-08-24 | $4.98 | $9.86 | 8,100 | — | — |
| 2006-08-23 | $5.03 | $9.96 | 500 | — | — |
| 2006-08-22 | $5.05 | $10.00 | 5,100 | — | — |
| 2006-08-21 | $4.95 | $9.80 | 4,900 | — | — |
| 2006-08-18 | $5.00 | $9.90 | 1,600 | — | — |
| 2006-08-17 | $5.08 | $10.05 | 3,900 | — | — |
| 2006-08-16 | $5.10 | $10.09 | 900 | — | — |
| 2006-08-15 | $5.10 | $10.09 | 1,100 | — | — |
| 2006-08-14 | $5.05 | $10.00 | 9,700 | — | — |
| 2006-08-11 | $5.00 | $9.90 | 8,600 | — | — |
| 2006-08-10 | $5.05 | $10.00 | 11,600 | — | — |
| 2006-08-09 | $5.20 | $10.29 | 2,700 | — | — |
| 2006-08-08 | $5.09 | $10.07 | 4,100 | — | — |
| 2006-08-07 | $5.05 | $10.00 | 9,400 | — | — |
| 2006-08-04 | $5.22 | $10.33 | 14,200 | — | — |
| 2006-08-03 | $5.24 | $10.37 | 24,800 | — | — |
| 2006-08-02 | $5.24 | $10.37 | 4,700 | — | — |
| 2006-08-01 | $5.25 | $10.39 | 11,000 | — | — |
| 2006-07-31 | $5.25 | $10.39 | 21,000 | — | — |
| 2006-07-28 | $5.24 | $10.37 | 64,600 | — | — |
| 2006-07-27 | $5.14 | $10.17 | 3,900 | — | — |
| 2006-07-26 | $5.06 | $10.01 | 22,900 | — | — |
| 2006-07-25 | $4.99 | $9.88 | 13,400 | — | — |
| 2006-07-24 | $5.11 | $10.11 | 16,000 | — | — |
| 2006-07-21 | $5.13 | $10.15 | 600 | — | — |
| 2006-07-20 | $5.05 | $10.00 | 2,100 | — | — |
| 2006-07-19 | $5.06 | $10.01 | 4,000 | — | — |
| 2006-07-18 | $5.07 | $10.03 | 36,500 | — | — |
| 2006-07-17 | $5.10 | $10.09 | 54,400 | — | — |
| 2006-07-14 | $5.05 | $10.00 | 89,700 | — | — |
| 2006-07-13 | $5.01 | $9.92 | 81,500 | — | — |
| 2006-07-12 | $5.00 | $9.90 | 65,200 | — | — |
| 2006-07-11 | $4.96 | $9.82 | 22,400 | — | — |
| 2006-07-10 | $4.91 | $9.72 | 20,700 | — | — |
| 2006-07-07 | $5.08 | $10.05 | 13,800 | — | — |
| 2006-07-06 | $4.95 | $9.80 | 11,800 | — | — |
| 2006-07-05 | $4.96 | $9.82 | 15,300 | — | — |
| 2006-07-03 | $4.95 | $9.80 | 12,500 | — | — |
| 2006-06-30 | $5.10 | $10.09 | 9,100 | — | — |
| 2006-06-29 | $4.85 | $9.60 | 5,200 | — | — |
| 2006-06-28 | $4.83 | $9.56 | 28,700 | — | — |
| 2006-06-27 | $4.71 | $9.32 | 32,500 | — | — |
| 2006-06-26 | $4.75 | $9.40 | 31,800 | — | — |
| 2006-06-23 | $4.70 | $9.30 | 6,300 | — | — |
| 2006-06-22 | $4.61 | $9.12 | 52,800 | — | — |
| 2006-06-21 | $4.59 | $9.08 | 5,900 | — | — |
| 2006-06-20 | $4.56 | $9.03 | 114,400 | — | — |
| 2006-06-19 | $4.56 | $9.03 | 16,000 | — | — |
| 2006-06-16 | $4.48 | $8.87 | 60,500 | — | — |
| 2006-06-15 | $4.59 | $9.08 | 136,200 | — | — |
| 2006-06-14 | $4.60 | $9.10 | 56,900 | — | — |
| 2006-06-13 | $4.44 | $8.79 | 160,300 | — | — |
| 2006-06-12 | $4.56 | $9.03 | 16,000 | — | — |
| 2006-06-09 | $4.87 | $9.64 | 13,500 | — | — |
| 2006-06-08 | $5.00 | $9.90 | 13,500 | — | — |
| 2006-06-07 | $5.00 | $9.90 | 1,800 | — | — |
| 2006-06-06 | $4.94 | $9.78 | 900 | — | — |
| 2006-06-05 | $5.00 | $9.90 | 30,400 | — | — |
| 2006-06-02 | $5.01 | $9.92 | 54,800 | — | — |
| 2006-06-01 | $5.05 | $10.00 | 3,400 | — | — |
| 2006-05-31 | $4.87 | $9.64 | 107,800 | — | — |
| 2006-05-30 | $4.83 | $9.56 | 4,200 | — | — |
| 2006-05-26 | $4.91 | $9.72 | 43,400 | — | — |
| 2006-05-25 | $5.08 | $10.05 | 8,400 | — | — |
| 2006-05-24 | $4.90 | $9.70 | 9,100 | — | — |
| 2006-05-23 | $4.95 | $9.80 | 39,200 | — | — |
| 2006-05-22 | $4.75 | $9.40 | 16,800 | — | — |
| 2006-05-19 | $5.09 | $10.07 | 82,000 | — | — |
| 2006-05-18 | $5.01 | $9.92 | 8,700 | — | — |
| 2006-05-17 | $5.17 | $10.23 | 8,300 | — | — |
| 2006-05-16 | $5.30 | $10.49 | 3,100 | — | — |
| 2006-05-15 | $5.40 | $10.69 | 5,600 | — | — |
| 2006-05-12 | $5.50 | $10.89 | 1,200 | — | — |
| 2006-05-11 | $5.67 | $11.22 | 11,100 | — | — |
| 2006-05-10 | $5.65 | $11.18 | 79,600 | — | — |
| 2006-05-09 | $5.65 | $11.18 | 18,300 | — | — |
| 2006-05-08 | $5.66 | $11.20 | 45,100 | — | — |
| 2006-05-05 | $5.58 | $11.04 | 68,600 | — | — |
| 2006-05-04 | $5.28 | $10.45 | 10,400 | — | — |
| 2006-05-03 | $5.47 | $10.83 | 8,500 | — | — |
| 2006-05-02 | $5.49 | $10.87 | 31,700 | — | — |
| 2006-05-01 | $5.35 | $10.59 | 28,900 | — | — |
| 2006-04-28 | $5.05 | $10.00 | 52,100 | — | — |
| 2006-04-27 | $5.20 | $10.29 | 2,400 | — | — |
| 2006-04-26 | $5.26 | $10.41 | 15,700 | — | — |
| 2006-04-25 | $5.40 | $10.69 | 4,100 | — | — |
| 2006-04-24 | $5.28 | $10.45 | 2,700 | — | — |
| 2006-04-21 | $5.30 | $10.49 | 7,000 | — | — |
| 2006-04-20 | $5.39 | $10.67 | 38,700 | — | — |
| 2006-04-19 | $5.26 | $10.41 | 37,200 | — | — |
| 2006-04-18 | $5.25 | $10.39 | 7,900 | — | — |
| 2006-04-17 | $5.19 | $10.27 | 11,000 | — | — |
| 2006-04-13 | $5.06 | $10.01 | 18,200 | — | — |
| 2006-04-12 | $5.12 | $10.13 | 27,100 | — | — |
| 2006-04-11 | $5.12 | $10.13 | 30,400 | — | — |
| 2006-04-10 | $5.31 | $10.51 | 80,900 | — | — |
| 2006-04-07 | $5.30 | $10.49 | 36,900 | — | — |
| 2006-04-06 | $5.31 | $10.51 | 32,600 | — | — |
| 2006-04-05 | $5.55 | $10.98 | 16,500 | — | — |
| 2006-04-04 | $5.31 | $10.51 | 51,200 | — | — |
| 2006-04-03 | $5.34 | $10.57 | 114,900 | — | — |
| 2006-03-31 | $5.07 | $10.03 | 85,400 | — | — |
| 2006-03-30 | $5.18 | $10.25 | 29,100 | — | — |
| 2006-03-29 | $5.07 | $10.03 | 72,600 | — | — |
| 2006-03-28 | $4.90 | $9.70 | 10,500 | — | — |
| 2006-03-27 | $5.08 | $10.05 | 12,500 | — | — |
| 2006-03-24 | $5.10 | $10.09 | 24,200 | — | — |
| 2006-03-23 | $4.90 | $9.70 | 5,200 | — | — |
| 2006-03-22 | $4.90 | $9.70 | 5,200 | — | — |
| 2006-03-21 | $4.81 | $9.52 | 25,500 | — | — |
| 2006-03-20 | $5.14 | $10.17 | 9,700 | — | — |
| 2006-03-17 | $5.09 | $10.07 | 142,000 | — | — |
| 2006-03-16 | $4.86 | $9.62 | 99,400 | — | — |
| 2006-03-15 | $4.88 | $9.66 | 9,700 | — | — |
| 2006-03-14 | $4.90 | $9.70 | 7,000 | — | — |
| 2006-03-13 | $4.95 | $9.80 | 2,900 | — | — |
| 2006-03-10 | $4.95 | $9.80 | 24,900 | — | — |
| 2006-03-09 | $5.00 | $9.90 | 13,800 | — | — |
| 2006-03-08 | $5.10 | $10.09 | 14,300 | — | — |
| 2006-03-07 | $4.97 | $9.84 | 15,300 | — | — |
| 2006-03-06 | $5.06 | $10.01 | 14,600 | — | — |
| 2006-03-03 | $5.15 | $10.19 | 4,400 | — | — |
| 2006-03-02 | $5.23 | $10.35 | 2,600 | — | — |
| 2006-03-01 | $5.08 | $10.05 | 63,600 | — | — |
| 2006-02-28 | $5.06 | $10.01 | 13,900 | — | — |
| 2006-02-27 | $5.25 | $10.39 | 15,800 | — | — |
| 2006-02-24 | $5.15 | $10.19 | 20,000 | — | — |
| 2006-02-23 | $5.20 | $10.29 | 7,500 | — | — |
| 2006-02-22 | $5.25 | $10.39 | 12,200 | — | — |
| 2006-02-21 | $5.20 | $10.29 | 43,700 | — | — |
| 2006-02-17 | $5.26 | $10.41 | 154,400 | — | — |
| 2006-02-16 | $5.10 | $10.09 | 12,400 | — | — |
| 2006-02-15 | $5.08 | $10.05 | 22,000 | — | — |
| 2006-02-14 | $5.03 | $9.96 | 16,200 | — | — |
| 2006-02-13 | $5.23 | $10.35 | 2,700 | — | — |
| 2006-02-10 | $5.35 | $10.59 | 10,600 | — | — |
| 2006-02-09 | $5.40 | $10.69 | 32,300 | — | — |
| 2006-02-08 | $5.23 | $10.35 | 7,100 | — | — |
| 2006-02-07 | $5.26 | $10.41 | 24,400 | — | — |
| 2006-02-06 | $5.32 | $10.53 | 9,900 | — | — |
| 2006-02-03 | $5.29 | $10.47 | 18,500 | — | — |
| 2006-02-02 | $5.22 | $10.33 | 2,300 | — | — |
| 2006-02-01 | $5.24 | $10.37 | 49,200 | — | — |
| 2006-01-31 | $5.21 | $10.31 | 19,900 | — | — |
| 2006-01-30 | $5.27 | $10.43 | 9,400 | — | — |
| 2006-01-27 | $5.36 | $10.61 | 7,300 | — | — |
| 2006-01-26 | $5.30 | $10.49 | 20,100 | — | — |
| 2006-01-25 | $5.29 | $10.47 | 3,400 | — | — |
| 2006-01-24 | $5.31 | $10.51 | 15,400 | — | — |
| 2006-01-23 | $5.52 | $10.93 | 13,800 | — | — |
| 2006-01-20 | $5.48 | $10.85 | 7,000 | — | — |
| 2006-01-19 | $5.41 | $10.71 | 11,100 | — | — |
| 2006-01-18 | $5.49 | $10.87 | 25,400 | — | — |
| 2006-01-17 | $5.38 | $10.65 | 17,800 | — | — |
| 2006-01-13 | $5.42 | $10.73 | 11,900 | — | — |
| 2006-01-12 | $5.53 | $10.95 | 8,000 | — | — |
| 2006-01-11 | $5.70 | $11.28 | 56,800 | — | — |
| 2006-01-10 | $5.75 | $11.38 | 16,400 | — | — |
| 2006-01-09 | $5.76 | $11.40 | 5,300 | — | — |
| 2006-01-06 | $5.99 | $11.86 | 8,300 | — | — |
| 2006-01-05 | $5.62 | $11.12 | 16,000 | — | — |
| 2006-01-04 | $5.87 | $11.62 | 500 | — | — |
| 2006-01-03 | $5.80 | $11.48 | 37,400 | — | — |