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
- 1993-09-27 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 | $8.07 | $8.07 | 18,500 | — | — |
| 2006-12-28 | $7.95 | $7.95 | 15,300 | — | — |
| 2006-12-27 | $7.90 | $7.90 | 13,200 | — | — |
| 2006-12-26 | $7.90 | $7.90 | 20,200 | — | — |
| 2006-12-22 | $7.70 | $7.70 | 14,700 | — | — |
| 2006-12-21 | $7.69 | $7.69 | 10,500 | — | — |
| 2006-12-20 | $7.74 | $7.74 | 8,200 | — | — |
| 2006-12-19 | $7.77 | $7.77 | 15,100 | — | — |
| 2006-12-18 | $7.74 | $7.74 | 24,700 | — | — |
| 2006-12-15 | $7.90 | $7.90 | 13,600 | — | — |
| 2006-12-14 | $7.84 | $7.84 | 15,600 | — | — |
| 2006-12-13 | $7.84 | $7.84 | 3,500 | — | — |
| 2006-12-12 | $7.56 | $7.56 | 8,100 | — | — |
| 2006-12-11 | $7.70 | $7.70 | 5,700 | — | — |
| 2006-12-08 | $7.68 | $7.68 | 20,900 | — | — |
| 2006-12-07 | $7.72 | $7.72 | 56,400 | — | — |
| 2006-12-06 | $8.01 | $8.01 | 13,200 | — | — |
| 2006-12-05 | $7.82 | $7.82 | 9,800 | — | — |
| 2006-12-04 | $7.65 | $7.65 | 16,600 | — | — |
| 2006-12-01 | $8.00 | $8.00 | 19,200 | — | — |
| 2006-11-30 | $7.85 | $7.85 | 7,700 | — | — |
| 2006-11-29 | $7.51 | $7.51 | 5,600 | — | — |
| 2006-11-28 | $7.52 | $7.52 | 29,200 | — | — |
| 2006-11-27 | $7.68 | $7.68 | 18,100 | — | — |
| 2006-11-24 | $8.08 | $8.08 | 4,000 | — | — |
| 2006-11-22 | $8.05 | $8.05 | 28,500 | — | — |
| 2006-11-21 | $8.00 | $8.00 | 45,700 | — | — |
| 2006-11-20 | $8.27 | $8.27 | 107,600 | — | — |
| 2006-11-17 | $7.75 | $7.75 | 41,300 | — | — |
| 2006-11-16 | $7.50 | $7.50 | 28,200 | — | — |
| 2006-11-15 | $7.25 | $7.25 | 67,900 | — | — |
| 2006-11-14 | $7.05 | $7.05 | 10,500 | — | — |
| 2006-11-13 | $6.77 | $6.77 | 13,300 | — | — |
| 2006-11-10 | $6.77 | $6.77 | 2,000 | — | — |
| 2006-11-09 | $6.80 | $6.80 | 26,200 | — | — |
| 2006-11-08 | $6.72 | $6.72 | 25,200 | — | — |
| 2006-11-07 | $6.70 | $6.70 | 2,200 | — | — |
| 2006-11-06 | $6.88 | $6.88 | 5,200 | — | — |
| 2006-11-03 | $6.95 | $6.95 | 1,200 | — | — |
| 2006-11-02 | $7.02 | $7.02 | 15,200 | — | — |
| 2006-11-01 | $7.00 | $7.00 | 19,500 | — | — |
| 2006-10-31 | $6.88 | $6.88 | 12,600 | — | — |
| 2006-10-30 | $6.80 | $6.80 | 9,300 | — | — |
| 2006-10-27 | $6.96 | $6.96 | 10,900 | — | — |
| 2006-10-26 | $7.00 | $7.00 | 16,300 | — | — |
| 2006-10-25 | $7.12 | $7.12 | 9,200 | — | — |
| 2006-10-24 | $7.00 | $7.00 | 41,900 | — | — |
| 2006-10-23 | $7.03 | $7.03 | 33,600 | — | — |
| 2006-10-20 | $6.95 | $6.95 | 15,300 | — | — |
| 2006-10-19 | $7.06 | $7.06 | 28,200 | — | — |
| 2006-10-18 | $6.90 | $6.90 | 181,000 | — | — |
| 2006-10-17 | $6.65 | $6.65 | 6,500 | — | — |
| 2006-10-16 | $6.53 | $6.53 | 11,300 | — | — |
| 2006-10-13 | $6.61 | $6.61 | 17,800 | — | — |
| 2006-10-12 | $6.58 | $6.58 | 8,300 | — | — |
| 2006-10-11 | $6.65 | $6.65 | 2,200 | — | — |
| 2006-10-10 | $6.70 | $6.70 | 13,400 | — | — |
| 2006-10-09 | $6.52 | $6.52 | 4,100 | — | — |
| 2006-10-06 | $6.46 | $6.46 | 5,400 | — | — |
| 2006-10-05 | $6.39 | $6.39 | 22,100 | — | — |
| 2006-10-04 | $6.35 | $6.35 | 21,100 | — | — |
| 2006-10-03 | $6.31 | $6.31 | 2,300 | — | — |
| 2006-10-02 | $6.32 | $6.32 | 100 | — | — |
| 2006-09-29 | $6.34 | $6.34 | 13,100 | — | — |
| 2006-09-28 | $6.29 | $6.29 | 0 | — | — |
| 2006-09-27 | $6.29 | $6.29 | 1,100 | — | — |
| 2006-09-26 | $6.33 | $6.33 | 6,200 | — | — |
| 2006-09-25 | $6.30 | $6.30 | 67,000 | — | — |
| 2006-09-22 | $6.25 | $6.25 | 8,400 | — | — |
| 2006-09-21 | $6.25 | $6.25 | 8,400 | — | — |
| 2006-09-20 | $6.23 | $6.23 | 18,800 | — | — |
| 2006-09-19 | $6.28 | $6.28 | 3,500 | — | — |
| 2006-09-18 | $6.20 | $6.20 | 42,800 | — | — |
| 2006-09-15 | $6.17 | $6.17 | 2,900 | — | — |
| 2006-09-14 | $6.18 | $6.18 | 1,800 | — | — |
| 2006-09-13 | $6.18 | $6.18 | 4,900 | — | — |
| 2006-09-12 | $6.13 | $6.13 | 1,300 | — | — |
| 2006-09-11 | $6.11 | $6.11 | 5,800 | — | — |
| 2006-09-08 | $6.12 | $6.12 | 2,900 | — | — |
| 2006-09-07 | $6.12 | $6.12 | 13,300 | — | — |
| 2006-09-06 | $6.15 | $6.15 | 14,600 | — | — |
| 2006-09-05 | $6.15 | $6.15 | 10,000 | — | — |
| 2006-09-01 | $6.22 | $6.22 | 10,200 | — | — |
| 2006-08-31 | $6.24 | $6.24 | 3,700 | — | — |
| 2006-08-30 | $6.16 | $6.16 | 7,900 | — | — |
| 2006-08-29 | $6.19 | $6.19 | 400 | — | — |
| 2006-08-28 | $6.23 | $6.23 | 3,200 | — | — |
| 2006-08-25 | $6.23 | $6.23 | 9,600 | — | — |
| 2006-08-24 | $6.20 | $6.20 | 11,700 | — | — |
| 2006-08-23 | $6.23 | $6.23 | 600 | — | — |
| 2006-08-22 | $6.24 | $6.24 | 2,800 | — | — |
| 2006-08-21 | $6.25 | $6.25 | 9,000 | — | — |
| 2006-08-18 | $6.20 | $6.20 | 15,400 | — | — |
| 2006-08-17 | $6.16 | $6.16 | 8,900 | — | — |
| 2006-08-16 | $6.30 | $6.30 | 11,300 | — | — |
| 2006-08-15 | $6.15 | $6.15 | 3,300 | — | — |
| 2006-08-14 | $6.03 | $6.03 | 15,100 | — | — |
| 2006-08-11 | $6.05 | $6.05 | 18,900 | — | — |
| 2006-08-10 | $6.10 | $6.10 | 7,600 | — | — |
| 2006-08-09 | $6.20 | $6.20 | 3,800 | — | — |
| 2006-08-08 | $6.25 | $6.25 | 4,100 | — | — |
| 2006-08-07 | $6.15 | $6.15 | 6,900 | — | — |
| 2006-08-04 | $6.25 | $6.25 | 1,600 | — | — |
| 2006-08-03 | $6.33 | $6.33 | 8,500 | — | — |
| 2006-08-02 | $6.25 | $6.25 | 64,000 | — | — |
| 2006-08-01 | $6.80 | $6.80 | 12,000 | — | — |
| 2006-07-31 | $6.73 | $6.73 | 30,200 | — | — |
| 2006-07-28 | $6.62 | $6.62 | 17,000 | — | — |
| 2006-07-27 | $6.25 | $6.25 | 2,300 | — | — |
| 2006-07-26 | $6.13 | $6.13 | 32,600 | — | — |
| 2006-07-25 | $6.01 | $6.01 | 89,700 | — | — |
| 2006-07-24 | $6.20 | $6.20 | 21,100 | — | — |
| 2006-07-21 | $6.43 | $6.43 | 6,500 | — | — |
| 2006-07-20 | $6.51 | $6.51 | 7,400 | — | — |
| 2006-07-19 | $6.70 | $6.70 | 4,600 | — | — |
| 2006-07-18 | $6.70 | $6.70 | 1,200 | — | — |
| 2006-07-17 | $6.63 | $6.63 | 2,300 | — | — |
| 2006-07-14 | $6.66 | $6.66 | 4,700 | — | — |
| 2006-07-13 | $6.64 | $6.64 | 3,100 | — | — |
| 2006-07-12 | $6.65 | $6.65 | 5,000 | — | — |
| 2006-07-11 | $6.70 | $6.70 | 5,900 | — | — |
| 2006-07-10 | $6.66 | $6.66 | 3,400 | — | — |
| 2006-07-07 | $6.80 | $6.80 | 2,600 | — | — |
| 2006-07-06 | $6.80 | $6.80 | 7,700 | — | — |
| 2006-07-05 | $6.82 | $6.82 | 25,400 | — | — |
| 2006-07-03 | $6.83 | $6.83 | 3,200 | — | — |
| 2006-06-30 | $6.84 | $6.84 | 8,500 | — | — |
| 2006-06-29 | $6.56 | $6.56 | 4,900 | — | — |
| 2006-06-28 | $6.58 | $6.58 | 4,000 | — | — |
| 2006-06-27 | $6.67 | $6.67 | 4,100 | — | — |
| 2006-06-26 | $6.75 | $6.75 | 1,600 | — | — |
| 2006-06-23 | $6.77 | $6.77 | 5,200 | — | — |
| 2006-06-22 | $6.84 | $6.84 | 26,900 | — | — |
| 2006-06-21 | $6.72 | $6.72 | 1,000 | — | — |
| 2006-06-20 | $6.72 | $6.72 | 3,900 | — | — |
| 2006-06-19 | $6.72 | $6.72 | 2,800 | — | — |
| 2006-06-16 | $6.66 | $6.66 | 7,600 | — | — |
| 2006-06-15 | $6.86 | $6.86 | 2,500 | — | — |
| 2006-06-14 | $6.80 | $6.80 | 900 | — | — |
| 2006-06-13 | $6.82 | $6.82 | 7,500 | — | — |
| 2006-06-12 | $6.70 | $6.70 | 9,000 | — | — |
| 2006-06-09 | $6.75 | $6.75 | 4,900 | — | — |
| 2006-06-08 | $6.81 | $6.81 | 4,000 | — | — |
| 2006-06-07 | $6.77 | $6.77 | 700 | — | — |
| 2006-06-06 | $6.75 | $6.75 | 6,400 | — | — |
| 2006-06-05 | $6.82 | $6.82 | 10,100 | — | — |
| 2006-06-02 | $7.00 | $7.00 | 6,400 | — | — |
| 2006-06-01 | $7.10 | $7.10 | 12,800 | — | — |
| 2006-05-31 | $6.61 | $6.61 | 9,800 | — | — |
| 2006-05-30 | $6.60 | $6.60 | 5,000 | — | — |
| 2006-05-26 | $6.47 | $6.47 | 22,100 | — | — |
| 2006-05-25 | $6.72 | $6.72 | 35,000 | — | — |
| 2006-05-24 | $6.84 | $6.84 | 5,500 | — | — |
| 2006-05-23 | $6.98 | $6.98 | 5,600 | — | — |
| 2006-05-22 | $7.00 | $7.00 | 15,000 | — | — |
| 2006-05-19 | $6.88 | $6.88 | 15,700 | — | — |
| 2006-05-18 | $7.00 | $7.00 | 7,300 | — | — |
| 2006-05-17 | $7.08 | $7.08 | 11,600 | — | — |
| 2006-05-16 | $6.90 | $6.90 | 39,800 | — | — |
| 2006-05-15 | $7.00 | $7.00 | 21,700 | — | — |
| 2006-05-12 | $6.83 | $6.83 | 33,400 | — | — |
| 2006-05-11 | $7.30 | $7.30 | 18,000 | — | — |
| 2006-05-10 | $7.20 | $7.20 | 11,200 | — | — |
| 2006-05-09 | $7.19 | $7.19 | 19,600 | — | — |
| 2006-05-08 | $6.94 | $6.94 | 99,100 | — | — |
| 2006-05-05 | $7.08 | $7.08 | 37,800 | — | — |
| 2006-05-04 | $7.59 | $7.59 | 70,500 | — | — |
| 2006-05-03 | $7.84 | $7.84 | 5,500 | — | — |
| 2006-05-02 | $7.82 | $7.82 | 13,400 | — | — |
| 2006-05-01 | $7.68 | $7.68 | 10,800 | — | — |
| 2006-04-28 | $7.46 | $7.46 | 6,600 | — | — |
| 2006-04-27 | $7.55 | $7.55 | 10,700 | — | — |
| 2006-04-26 | $7.50 | $7.50 | 6,500 | — | — |
| 2006-04-25 | $7.48 | $7.48 | 19,400 | — | — |
| 2006-04-24 | $7.31 | $7.31 | 26,200 | — | — |
| 2006-04-21 | $7.33 | $7.33 | 6,600 | — | — |
| 2006-04-20 | $7.25 | $7.25 | 11,600 | — | — |
| 2006-04-19 | $7.25 | $7.25 | 9,200 | — | — |
| 2006-04-18 | $7.22 | $7.22 | 18,800 | — | — |
| 2006-04-17 | $7.20 | $7.20 | 15,800 | — | — |
| 2006-04-13 | $7.41 | $7.41 | 10,800 | — | — |
| 2006-04-12 | $7.35 | $7.35 | 14,200 | — | — |
| 2006-04-11 | $7.35 | $7.35 | 14,000 | — | — |
| 2006-04-10 | $7.25 | $7.25 | 16,700 | — | — |
| 2006-04-07 | $7.20 | $7.20 | 12,000 | — | — |
| 2006-04-06 | $7.35 | $7.35 | 38,800 | — | — |
| 2006-04-05 | $7.33 | $7.33 | 53,600 | — | — |
| 2006-04-04 | $7.01 | $7.01 | 18,100 | — | — |
| 2006-04-03 | $6.81 | $6.81 | 9,600 | — | — |
| 2006-03-31 | $6.90 | $6.90 | 13,600 | — | — |
| 2006-03-30 | $7.02 | $7.02 | 14,700 | — | — |
| 2006-03-29 | $6.91 | $6.91 | 15,900 | — | — |
| 2006-03-28 | $6.94 | $6.94 | 4,800 | — | — |
| 2006-03-27 | $6.76 | $6.76 | 16,800 | — | — |
| 2006-03-24 | $6.98 | $6.98 | 7,000 | — | — |
| 2006-03-23 | $6.89 | $6.89 | 5,200 | — | — |
| 2006-03-22 | $6.90 | $6.90 | 9,100 | — | — |
| 2006-03-21 | $6.75 | $6.75 | 15,900 | — | — |
| 2006-03-20 | $6.80 | $6.80 | 18,900 | — | — |
| 2006-03-17 | $6.85 | $6.85 | 11,900 | — | — |
| 2006-03-16 | $6.84 | $6.84 | 11,300 | — | — |
| 2006-03-15 | $6.81 | $6.81 | 8,000 | — | — |
| 2006-03-14 | $6.72 | $6.72 | 13,500 | — | — |
| 2006-03-13 | $6.85 | $6.85 | 51,500 | — | — |
| 2006-03-10 | $7.04 | $7.04 | 22,200 | — | — |
| 2006-03-09 | $6.95 | $6.95 | 14,900 | — | — |
| 2006-03-08 | $7.01 | $7.01 | 27,400 | — | — |
| 2006-03-07 | $7.05 | $7.05 | 6,000 | — | — |
| 2006-03-06 | $7.04 | $7.04 | 13,200 | — | — |
| 2006-03-03 | $6.94 | $6.94 | 23,400 | — | — |
| 2006-03-02 | $6.87 | $6.87 | 22,700 | — | — |
| 2006-03-01 | $6.60 | $6.60 | 9,100 | — | — |
| 2006-02-28 | $6.36 | $6.36 | 16,900 | — | — |
| 2006-02-27 | $6.21 | $6.21 | 19,700 | — | — |
| 2006-02-24 | $6.40 | $6.40 | 6,800 | — | — |
| 2006-02-23 | $6.37 | $6.37 | 7,600 | — | — |
| 2006-02-22 | $6.40 | $6.40 | 6,800 | — | — |
| 2006-02-21 | $6.40 | $6.40 | 18,900 | — | — |
| 2006-02-17 | $6.49 | $6.49 | 20,300 | — | — |
| 2006-02-16 | $6.78 | $6.78 | 23,900 | — | — |
| 2006-02-15 | $6.97 | $6.97 | 22,800 | — | — |
| 2006-02-14 | $6.94 | $6.94 | 47,500 | — | — |
| 2006-02-13 | $6.50 | $6.50 | 43,100 | — | — |
| 2006-02-10 | $6.23 | $6.23 | 16,900 | — | — |
| 2006-02-09 | $5.95 | $5.95 | 85,000 | — | — |
| 2006-02-08 | $6.33 | $6.33 | 91,200 | — | — |
| 2006-02-07 | $7.31 | $7.31 | 32,100 | — | — |
| 2006-02-06 | $7.35 | $7.35 | 20,300 | — | — |
| 2006-02-03 | $7.35 | $7.35 | 67,900 | — | — |
| 2006-02-02 | $7.00 | $7.00 | 10,500 | — | — |
| 2006-02-01 | $7.08 | $7.08 | 4,100 | — | — |
| 2006-01-31 | $7.02 | $7.02 | 4,100 | — | — |
| 2006-01-30 | $7.01 | $7.01 | 11,400 | — | — |
| 2006-01-27 | $6.97 | $6.97 | 10,500 | — | — |
| 2006-01-26 | $7.05 | $7.05 | 6,100 | — | — |
| 2006-01-25 | $7.00 | $7.00 | 11,200 | — | — |
| 2006-01-24 | $6.93 | $6.93 | 10,500 | — | — |
| 2006-01-23 | $7.10 | $7.10 | 7,100 | — | — |
| 2006-01-20 | $7.23 | $7.23 | 21,700 | — | — |
| 2006-01-19 | $7.34 | $7.34 | 24,400 | — | — |
| 2006-01-18 | $7.18 | $7.18 | 25,800 | — | — |
| 2006-01-17 | $7.06 | $7.06 | 24,600 | — | — |
| 2006-01-13 | $6.80 | $6.80 | 17,900 | — | — |
| 2006-01-12 | $6.59 | $6.59 | 14,400 | — | — |
| 2006-01-11 | $6.71 | $6.71 | 15,800 | — | — |
| 2006-01-10 | $6.64 | $6.64 | 10,900 | — | — |
| 2006-01-09 | $6.60 | $6.60 | 48,900 | — | — |
| 2006-01-06 | $6.85 | $6.85 | 43,800 | — | — |
| 2006-01-05 | $6.87 | $6.87 | 55,800 | — | — |
| 2006-01-04 | $7.09 | $7.09 | 96,400 | — | — |
| 2006-01-03 | $6.71 | $6.71 | 34,900 | — | — |