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
- 1980-03-17 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 | $6.03 | $6.86 | 28,500 | — | — |
| 2006-12-28 | $6.04 | $6.87 | 24,000 | — | — |
| 2006-12-27 | $6.07 | $6.91 | 24,000 | — | — |
| 2006-12-26 | $6.02 | $6.85 | 124,000 | — | — |
| 2006-12-22 | $6.17 | $7.02 | 41,500 | — | — |
| 2006-12-21 | $6.40 | $7.28 | 59,000 | — | — |
| 2006-12-20 | $6.43 | $7.32 | 39,000 | — | — |
| 2006-12-19 | $6.63 | $7.55 | 117,500 | — | — |
| 2006-12-18 | $6.93 | $7.89 | 47,000 | — | — |
| 2006-12-15 | $7.07 | $8.05 | 18,000 | — | — |
| 2006-12-14 | $7.20 | $8.19 | 17,500 | — | — |
| 2006-12-13 | $7.20 | $8.20 | 29,500 | — | — |
| 2006-12-12 | $7.05 | $8.02 | 63,000 | — | — |
| 2006-12-11 | $7.21 | $8.20 | 27,500 | — | — |
| 2006-12-08 | $7.22 | $8.22 | 24,500 | — | — |
| 2006-12-07 | $7.22 | $8.22 | 16,500 | — | — |
| 2006-12-06 | $7.20 | $8.19 | 81,500 | — | — |
| 2006-12-05 | $7.04 | $8.01 | 27,500 | — | — |
| 2006-12-04 | $6.95 | $7.91 | 5,000 | — | — |
| 2006-12-01 | $6.92 | $7.87 | 7,000 | — | — |
| 2006-11-30 | $6.96 | $7.91 | 8,500 | — | — |
| 2006-11-29 | $6.82 | $7.76 | 71,500 | — | — |
| 2006-11-28 | $6.66 | $7.58 | 26,500 | — | — |
| 2006-11-27 | $6.48 | $7.37 | 43,000 | — | — |
| 2006-11-24 | $6.40 | $7.28 | 20,500 | — | — |
| 2006-11-22 | $6.32 | $7.19 | 34,500 | — | — |
| 2006-11-21 | $6.23 | $7.09 | 60,500 | — | — |
| 2006-11-20 | $6.17 | $7.02 | 14,500 | — | — |
| 2006-11-17 | $6.20 | $7.05 | 4,500 | — | — |
| 2006-11-16 | $6.22 | $7.08 | 28,000 | — | — |
| 2006-11-15 | $6.21 | $7.06 | 13,000 | — | — |
| 2006-11-14 | $6.20 | $7.06 | 6,500 | — | — |
| 2006-11-13 | $6.24 | $7.09 | 12,000 | — | — |
| 2006-11-10 | $6.22 | $7.07 | 2,500 | — | — |
| 2006-11-09 | $6.21 | $7.07 | 10,000 | — | — |
| 2006-11-08 | $6.24 | $7.09 | 5,500 | — | — |
| 2006-11-07 | $6.10 | $6.94 | 9,500 | — | — |
| 2006-11-06 | $6.20 | $7.05 | 10,000 | — | — |
| 2006-11-03 | $6.22 | $7.07 | 12,000 | — | — |
| 2006-11-02 | $6.13 | $6.97 | 11,500 | — | — |
| 2006-11-01 | $6.16 | $7.00 | 22,000 | — | — |
| 2006-10-31 | $6.25 | $7.11 | 19,000 | — | — |
| 2006-10-30 | $6.26 | $7.12 | 2,000 | — | — |
| 2006-10-27 | $6.34 | $7.21 | 12,000 | — | — |
| 2006-10-26 | $6.48 | $7.37 | 18,500 | — | — |
| 2006-10-25 | $6.38 | $7.26 | 18,500 | — | — |
| 2006-10-24 | $6.27 | $7.13 | 32,500 | — | — |
| 2006-10-23 | $6.15 | $6.99 | 7,000 | — | — |
| 2006-10-20 | $6.09 | $6.93 | 18,500 | — | — |
| 2006-10-19 | $6.25 | $7.11 | 20,000 | — | — |
| 2006-10-18 | $6.23 | $7.09 | 67,000 | — | — |
| 2006-10-17 | $6.11 | $6.95 | 43,500 | — | — |
| 2006-10-16 | $6.33 | $7.20 | 25,500 | — | — |
| 2006-10-13 | $6.35 | $7.22 | 39,500 | — | — |
| 2006-10-12 | $6.18 | $7.03 | 12,000 | — | — |
| 2006-10-11 | $6.04 | $6.88 | 17,500 | — | — |
| 2006-10-10 | $6.00 | $6.83 | 30,500 | — | — |
| 2006-10-09 | $5.88 | $6.69 | 26,000 | — | — |
| 2006-10-06 | $5.90 | $6.71 | 19,500 | — | — |
| 2006-10-05 | $5.90 | $6.71 | 46,000 | — | — |
| 2006-10-04 | $5.95 | $6.77 | 23,500 | — | — |
| 2006-10-03 | $6.06 | $6.89 | 19,500 | — | — |
| 2006-10-02 | $6.13 | $6.98 | 2,000 | — | — |
| 2006-09-29 | $6.14 | $6.98 | 16,000 | — | — |
| 2006-09-28 | $6.09 | $6.92 | 43,500 | — | — |
| 2006-09-27 | $6.00 | $6.82 | 23,000 | — | — |
| 2006-09-26 | $6.00 | $6.83 | 8,000 | — | — |
| 2006-09-25 | $6.02 | $6.85 | 59,500 | — | — |
| 2006-09-22 | $6.19 | $7.04 | 32,000 | — | — |
| 2006-09-21 | $6.02 | $6.85 | 6,500 | — | — |
| 2006-09-20 | $6.03 | $6.86 | 110,500 | — | — |
| 2006-09-19 | $6.06 | $6.89 | 7,500 | — | — |
| 2006-09-18 | $6.08 | $6.91 | 138,500 | — | — |
| 2006-09-15 | $6.11 | $6.95 | 355,000 | — | — |
| 2006-09-14 | $6.40 | $7.28 | 44,500 | — | — |
| 2006-09-13 | $6.61 | $7.52 | 30,000 | — | — |
| 2006-09-12 | $6.64 | $7.55 | 18,500 | — | — |
| 2006-09-11 | $6.55 | $7.45 | 22,500 | — | — |
| 2006-09-08 | $6.66 | $7.57 | 10,000 | — | — |
| 2006-09-07 | $6.75 | $7.68 | 7,000 | — | — |
| 2006-09-06 | $6.86 | $7.80 | 9,500 | — | — |
| 2006-09-05 | $6.92 | $7.88 | 24,000 | — | — |
| 2006-09-01 | $6.94 | $7.89 | 48,000 | — | — |
| 2006-08-31 | $7.05 | $8.02 | 31,500 | — | — |
| 2006-08-30 | $7.01 | $7.97 | 17,500 | — | — |
| 2006-08-29 | $7.07 | $8.05 | 53,500 | — | — |
| 2006-08-28 | $7.19 | $8.18 | 51,000 | — | — |
| 2006-08-25 | $6.86 | $7.81 | 64,000 | — | — |
| 2006-08-24 | $6.82 | $7.76 | 52,000 | — | — |
| 2006-08-23 | $6.79 | $7.72 | 39,500 | — | — |
| 2006-08-22 | $6.84 | $7.78 | 59,000 | — | — |
| 2006-08-21 | $6.74 | $7.67 | 20,000 | — | — |
| 2006-08-18 | $6.85 | $7.79 | 136,000 | — | — |
| 2006-08-17 | $6.80 | $7.74 | 37,500 | — | — |
| 2006-08-16 | $6.74 | $7.67 | 11,000 | — | — |
| 2006-08-15 | $6.76 | $7.69 | 41,000 | — | — |
| 2006-08-14 | $6.81 | $7.75 | 48,000 | — | — |
| 2006-08-11 | $6.78 | $7.71 | 11,000 | — | — |
| 2006-08-10 | $6.77 | $7.71 | 28,000 | — | — |
| 2006-08-09 | $6.80 | $7.74 | 4,500 | — | — |
| 2006-08-08 | $6.86 | $7.80 | 39,500 | — | — |
| 2006-08-07 | $6.88 | $7.83 | 59,000 | — | — |
| 2006-08-04 | $6.67 | $7.59 | 87,500 | — | — |
| 2006-08-03 | $6.69 | $7.61 | 15,500 | — | — |
| 2006-08-02 | $6.93 | $7.88 | 38,000 | — | — |
| 2006-08-01 | $7.00 | $7.96 | 34,000 | — | — |
| 2006-07-31 | $6.85 | $7.79 | 324,000 | — | — |
| 2006-07-28 | $6.51 | $7.41 | 152,000 | — | — |
| 2006-07-27 | $6.24 | $7.10 | 46,500 | — | — |
| 2006-07-26 | $6.38 | $7.26 | 68,500 | — | — |
| 2006-07-25 | $6.41 | $7.30 | 61,500 | — | — |
| 2006-07-24 | $6.29 | $7.16 | 11,500 | — | — |
| 2006-07-21 | $6.28 | $7.14 | 18,000 | — | — |
| 2006-07-20 | $6.42 | $7.30 | 11,000 | — | — |
| 2006-07-19 | $6.26 | $7.12 | 47,000 | — | — |
| 2006-07-18 | $5.96 | $6.78 | 66,000 | — | — |
| 2006-07-17 | $5.90 | $6.71 | 23,500 | — | — |
| 2006-07-14 | $6.05 | $6.88 | 2,500 | — | — |
| 2006-07-13 | $6.14 | $6.98 | 12,000 | — | — |
| 2006-07-12 | $6.31 | $7.18 | 90,500 | — | — |
| 2006-07-11 | $6.10 | $6.94 | 9,000 | — | — |
| 2006-07-10 | $6.01 | $6.84 | 43,000 | — | — |
| 2006-07-07 | $5.94 | $6.76 | 72,500 | — | — |
| 2006-07-06 | $6.52 | $7.42 | 54,000 | — | — |
| 2006-07-05 | $6.47 | $7.36 | 35,000 | — | — |
| 2006-07-03 | $6.59 | $7.50 | 30,000 | — | — |
| 2006-06-30 | $6.58 | $7.48 | 99,000 | — | — |
| 2006-06-29 | $6.61 | $7.52 | 66,000 | — | — |
| 2006-06-28 | $6.70 | $7.62 | 86,500 | — | — |
| 2006-06-27 | $6.79 | $7.73 | 61,000 | — | — |
| 2006-06-26 | $5.97 | $6.79 | 21,000 | — | — |
| 2006-06-23 | $5.79 | $6.59 | 182,500 | — | — |
| 2006-06-22 | $5.86 | $6.66 | 11,000 | — | — |
| 2006-06-21 | $5.91 | $6.72 | 45,500 | — | — |
| 2006-06-20 | $5.70 | $6.48 | 26,500 | — | — |
| 2006-06-19 | $5.71 | $6.50 | 47,500 | — | — |
| 2006-06-16 | $5.79 | $6.59 | 106,000 | — | — |
| 2006-06-15 | $5.76 | $6.55 | 38,000 | — | — |
| 2006-06-14 | $5.66 | $6.44 | 15,500 | — | — |
| 2006-06-13 | $5.68 | $6.46 | 26,500 | — | — |
| 2006-06-12 | $5.81 | $6.61 | 13,500 | — | — |
| 2006-06-09 | $5.92 | $6.74 | 22,500 | — | — |
| 2006-06-08 | $5.97 | $6.79 | 95,000 | — | — |
| 2006-06-07 | $6.20 | $7.06 | 47,000 | — | — |
| 2006-06-06 | $6.20 | $7.05 | 56,000 | — | — |
| 2006-06-05 | $6.25 | $7.11 | 100,000 | — | — |
| 2006-06-02 | $6.37 | $7.24 | 27,000 | — | — |
| 2006-06-01 | $6.50 | $7.40 | 46,000 | — | — |
| 2006-05-31 | $6.63 | $7.54 | 32,500 | — | — |
| 2006-05-30 | $6.52 | $7.41 | 16,500 | — | — |
| 2006-05-26 | $6.56 | $7.46 | 12,000 | — | — |
| 2006-05-25 | $6.63 | $7.54 | 59,500 | — | — |
| 2006-05-24 | $6.72 | $7.65 | 26,500 | — | — |
| 2006-05-23 | $6.64 | $7.55 | 26,500 | — | — |
| 2006-05-22 | $6.46 | $7.35 | 15,500 | — | — |
| 2006-05-19 | $6.41 | $7.29 | 22,000 | — | — |
| 2006-05-18 | $6.05 | $6.88 | 2,000 | — | — |
| 2006-05-17 | $6.00 | $6.82 | 34,500 | — | — |
| 2006-05-16 | $5.82 | $6.62 | 44,500 | — | — |
| 2006-05-15 | $5.88 | $6.69 | 73,500 | — | — |
| 2006-05-12 | $6.29 | $7.16 | 24,000 | — | — |
| 2006-05-11 | $6.40 | $7.29 | 64,000 | — | — |
| 2006-05-10 | $6.85 | $7.79 | 40,500 | — | — |
| 2006-05-09 | $7.07 | $8.04 | 20,000 | — | — |
| 2006-05-08 | $7.07 | $8.04 | 45,000 | — | — |
| 2006-05-05 | $7.08 | $8.06 | 76,500 | — | — |
| 2006-05-04 | $7.10 | $8.08 | 145,000 | — | — |
| 2006-05-03 | $6.90 | $7.85 | 68,000 | — | — |
| 2006-05-02 | $7.00 | $7.96 | 63,000 | — | — |
| 2006-05-01 | $6.52 | $7.41 | 35,000 | — | — |
| 2006-04-28 | $6.20 | $7.05 | 112,000 | — | — |
| 2006-04-27 | $5.90 | $6.71 | 31,000 | — | — |
| 2006-04-26 | $5.90 | $6.71 | 6,500 | — | — |
| 2006-04-25 | $5.90 | $6.71 | 34,500 | — | — |
| 2006-04-24 | $5.88 | $6.69 | 11,000 | — | — |
| 2006-04-21 | $5.87 | $6.68 | 16,500 | — | — |
| 2006-04-20 | $6.00 | $6.83 | 35,500 | — | — |
| 2006-04-19 | $6.10 | $6.94 | 56,000 | — | — |
| 2006-04-18 | $6.10 | $6.94 | 22,500 | — | — |
| 2006-04-17 | $6.10 | $6.94 | 51,000 | — | — |
| 2006-04-13 | $6.01 | $6.84 | 40,000 | — | — |
| 2006-04-12 | $5.85 | $6.66 | 13,000 | — | — |
| 2006-04-11 | $5.67 | $6.45 | 20,000 | — | — |
| 2006-04-10 | $5.65 | $6.43 | 66,500 | — | — |
| 2006-04-07 | $5.40 | $6.14 | 6,000 | — | — |
| 2006-04-06 | $5.32 | $6.05 | 10,000 | — | — |
| 2006-04-05 | $5.30 | $6.03 | 13,000 | — | — |
| 2006-04-04 | $5.34 | $6.07 | 6,500 | — | — |
| 2006-04-03 | $5.45 | $6.20 | 9,500 | — | — |
| 2006-03-31 | $5.51 | $6.27 | 66,500 | — | — |
| 2006-03-30 | $5.39 | $6.13 | 7,500 | — | — |
| 2006-03-29 | $5.44 | $6.19 | 40,500 | — | — |
| 2006-03-28 | $5.35 | $6.08 | 17,000 | — | — |
| 2006-03-27 | $5.26 | $5.99 | 28,000 | — | — |
| 2006-03-24 | $5.10 | $5.80 | 22,000 | — | — |
| 2006-03-23 | $5.01 | $5.69 | 26,500 | — | — |
| 2006-03-22 | $5.02 | $5.71 | 31,000 | — | — |
| 2006-03-21 | $4.94 | $5.62 | 13,500 | — | — |
| 2006-03-20 | $4.95 | $5.64 | 25,000 | — | — |
| 2006-03-17 | $5.00 | $5.69 | 6,500 | — | — |
| 2006-03-16 | $4.94 | $5.62 | 64,000 | — | — |
| 2006-03-15 | $4.63 | $5.27 | 13,500 | — | — |
| 2006-03-14 | $4.65 | $5.29 | 15,000 | — | — |
| 2006-03-13 | $4.68 | $5.32 | 51,500 | — | — |
| 2006-03-10 | $4.73 | $5.38 | 16,000 | — | — |
| 2006-03-09 | $4.72 | $5.37 | 54,500 | — | — |
| 2006-03-08 | $4.87 | $5.54 | 12,000 | — | — |
| 2006-03-07 | $4.87 | $5.54 | 17,000 | — | — |
| 2006-03-06 | $4.78 | $5.44 | 47,500 | — | — |
| 2006-03-03 | $4.92 | $5.60 | 56,500 | — | — |
| 2006-03-02 | $4.98 | $5.67 | 50,500 | — | — |
| 2006-03-01 | $4.80 | $5.46 | 69,500 | — | — |
| 2006-02-28 | $5.17 | $5.88 | 20,000 | — | — |
| 2006-02-27 | $5.12 | $5.82 | 25,000 | — | — |
| 2006-02-24 | $5.27 | $6.00 | 40,000 | — | — |
| 2006-02-23 | $5.30 | $6.03 | 14,500 | — | — |
| 2006-02-22 | $5.33 | $6.06 | 11,000 | — | — |
| 2006-02-21 | $5.11 | $5.82 | 20,500 | — | — |
| 2006-02-17 | $5.11 | $5.82 | 7,000 | — | — |
| 2006-02-16 | $5.07 | $5.77 | 2,000 | — | — |
| 2006-02-15 | $5.06 | $5.75 | 2,500 | — | — |
| 2006-02-14 | $5.12 | $5.83 | 2,500 | — | — |
| 2006-02-13 | $5.04 | $5.73 | 20,000 | — | — |
| 2006-02-10 | $5.00 | $5.69 | 27,000 | — | — |
| 2006-02-09 | $4.97 | $5.66 | 33,500 | — | — |
| 2006-02-08 | $5.16 | $5.87 | 2,000 | — | — |
| 2006-02-07 | $5.16 | $5.87 | 50,000 | — | — |
| 2006-02-06 | $5.40 | $6.14 | 45,500 | — | — |
| 2006-02-03 | $5.53 | $6.29 | 33,500 | — | — |
| 2006-02-02 | $5.60 | $6.37 | 18,000 | — | — |
| 2006-02-01 | $5.51 | $6.27 | 16,500 | — | — |
| 2006-01-31 | $5.49 | $6.25 | 12,000 | — | — |
| 2006-01-30 | $5.53 | $6.29 | 28,500 | — | — |
| 2006-01-27 | $5.50 | $6.26 | 212,000 | — | — |
| 2006-01-26 | $5.28 | $6.01 | 24,500 | — | — |
| 2006-01-25 | $5.20 | $5.92 | 68,500 | — | — |
| 2006-01-24 | $5.18 | $5.89 | 8,000 | — | — |
| 2006-01-23 | $5.17 | $5.89 | 18,000 | — | — |
| 2006-01-20 | $5.20 | $5.92 | 11,000 | — | — |
| 2006-01-19 | $5.25 | $5.97 | 33,500 | — | — |
| 2006-01-18 | $5.35 | $6.09 | 62,000 | — | — |
| 2006-01-17 | $5.01 | $5.69 | 60,500 | — | — |
| 2006-01-13 | $4.94 | $5.62 | 7,000 | — | — |
| 2006-01-12 | $4.83 | $5.49 | 130,000 | — | — |
| 2006-01-11 | $4.81 | $5.47 | 61,000 | — | — |
| 2006-01-10 | $5.02 | $5.71 | 25,500 | — | — |
| 2006-01-09 | $5.04 | $5.74 | 53,500 | — | — |
| 2006-01-06 | $4.98 | $5.66 | 34,000 | — | — |
| 2006-01-05 | $5.00 | $5.69 | 36,500 | — | — |
| 2006-01-04 | $5.12 | $5.82 | 42,000 | — | — |
| 2006-01-03 | $5.21 | $5.93 | 51,500 | — | — |