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
- 1980-03-18 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 | $7.80 | $10.61 | 40,400 | — | — |
| 2006-12-28 | $7.70 | $10.47 | 6,500 | — | — |
| 2006-12-27 | $7.67 | $10.43 | 20,300 | — | — |
| 2006-12-26 | $7.19 | $9.78 | 6,900 | — | — |
| 2006-12-22 | $6.89 | $9.37 | 100 | — | — |
| 2006-12-21 | $6.96 | $9.47 | 6,300 | — | — |
| 2006-12-20 | $6.79 | $9.24 | 8,100 | — | — |
| 2006-12-19 | $6.94 | $9.44 | 2,600 | — | — |
| 2006-12-18 | $6.75 | $9.18 | 24,800 | — | — |
| 2006-12-15 | $7.04 | $9.58 | 20,300 | — | — |
| 2006-12-14 | $7.19 | $9.78 | 2,500 | — | — |
| 2006-12-13 | $7.30 | $9.93 | 6,200 | — | — |
| 2006-12-12 | $7.24 | $9.85 | 28,000 | — | — |
| 2006-12-11 | $7.56 | $10.28 | 24,800 | — | — |
| 2006-12-08 | $7.75 | $10.54 | 239,500 | — | — |
| 2006-12-07 | $6.41 | $8.72 | 3,300 | — | — |
| 2006-12-06 | $6.43 | $8.75 | 10,700 | — | — |
| 2006-12-05 | $6.39 | $8.69 | 2,800 | — | — |
| 2006-12-04 | $6.33 | $8.61 | 8,100 | — | — |
| 2006-12-01 | $6.12 | $8.33 | 18,600 | — | — |
| 2006-11-30 | $5.98 | $8.14 | 1,600 | — | — |
| 2006-11-29 | $5.95 | $8.09 | 3,000 | — | — |
| 2006-11-28 | $5.94 | $8.08 | 1,600 | — | — |
| 2006-11-27 | $5.91 | $8.04 | 1,700 | — | — |
| 2006-11-24 | $5.88 | $8.00 | 500 | — | — |
| 2006-11-22 | $5.85 | $7.96 | 1,300 | — | — |
| 2006-11-21 | $5.77 | $7.85 | 2,500 | — | — |
| 2006-11-20 | $5.74 | $7.81 | 9,400 | — | — |
| 2006-11-17 | $5.76 | $7.84 | 5,700 | — | — |
| 2006-11-16 | $5.77 | $7.85 | 7,000 | — | — |
| 2006-11-15 | $5.65 | $7.69 | 4,500 | — | — |
| 2006-11-14 | $5.66 | $7.70 | 1,200 | — | — |
| 2006-11-13 | $5.67 | $7.71 | 800 | — | — |
| 2006-11-10 | $5.67 | $7.71 | 400 | — | — |
| 2006-11-09 | $5.75 | $7.82 | 1,400 | — | — |
| 2006-11-08 | $5.85 | $7.96 | 2,200 | — | — |
| 2006-11-07 | $5.67 | $7.71 | 1,200 | — | — |
| 2006-11-06 | $5.75 | $7.82 | 1,600 | — | — |
| 2006-11-03 | $5.65 | $7.69 | 200 | — | — |
| 2006-11-02 | $5.64 | $7.67 | 300 | — | — |
| 2006-11-01 | $5.65 | $7.69 | 8,400 | — | — |
| 2006-10-31 | $5.82 | $7.92 | 10,300 | — | — |
| 2006-10-30 | $5.74 | $7.81 | 1,100 | — | — |
| 2006-10-27 | $5.74 | $7.81 | 1,100 | — | — |
| 2006-10-26 | $5.73 | $7.79 | 200 | — | — |
| 2006-10-25 | $5.73 | $7.79 | 1,700 | — | — |
| 2006-10-24 | $5.73 | $7.79 | 1,200 | — | — |
| 2006-10-23 | $5.73 | $7.79 | 5,700 | — | — |
| 2006-10-20 | $5.57 | $7.58 | 10,200 | — | — |
| 2006-10-19 | $5.71 | $7.77 | 300 | — | — |
| 2006-10-18 | $5.75 | $7.82 | 1,800 | — | — |
| 2006-10-17 | $5.84 | $7.94 | 25,800 | — | — |
| 2006-10-16 | $5.48 | $7.45 | 800 | — | — |
| 2006-10-13 | $5.52 | $7.51 | 1,200 | — | — |
| 2006-10-12 | $5.43 | $7.39 | 2,700 | — | — |
| 2006-10-11 | $5.40 | $7.35 | 5,200 | — | — |
| 2006-10-10 | $5.42 | $7.37 | 3,700 | — | — |
| 2006-10-09 | $5.33 | $7.25 | 4,400 | — | — |
| 2006-10-06 | $5.33 | $7.25 | 2,900 | — | — |
| 2006-10-05 | $5.21 | $7.09 | 7,500 | — | — |
| 2006-10-04 | $5.13 | $6.98 | 7,000 | — | — |
| 2006-10-03 | $4.99 | $6.79 | 200 | — | — |
| 2006-10-02 | $5.00 | $6.80 | 700 | — | — |
| 2006-09-29 | $4.88 | $6.64 | 5,400 | — | — |
| 2006-09-28 | $4.85 | $6.60 | 3,700 | — | — |
| 2006-09-27 | $4.85 | $6.60 | 32,300 | — | — |
| 2006-09-26 | $5.10 | $6.94 | 34,700 | — | — |
| 2006-09-25 | $5.25 | $7.14 | 2,600 | — | — |
| 2006-09-22 | $5.31 | $7.22 | 0 | — | — |
| 2006-09-21 | $5.31 | $7.22 | 800 | — | — |
| 2006-09-20 | $5.37 | $7.31 | 7,000 | — | — |
| 2006-09-19 | $5.17 | $7.03 | 1,400 | — | — |
| 2006-09-18 | $5.16 | $7.02 | 1,600 | — | — |
| 2006-09-15 | $5.10 | $6.94 | 0 | — | — |
| 2006-09-14 | $5.10 | $6.94 | 24,500 | — | — |
| 2006-09-13 | $5.00 | $6.80 | 10,400 | — | — |
| 2006-09-12 | $4.93 | $6.71 | 2,200 | — | — |
| 2006-09-11 | $4.93 | $6.71 | 600 | — | — |
| 2006-09-08 | $5.00 | $6.80 | 36,900 | — | — |
| 2006-09-07 | $4.59 | $6.24 | 2,300 | — | — |
| 2006-09-06 | $4.59 | $6.24 | 500 | — | — |
| 2006-09-05 | $4.60 | $6.26 | 1,400 | — | — |
| 2006-09-01 | $4.65 | $6.33 | 9,200 | — | — |
| 2006-08-31 | $4.66 | $6.34 | 0 | — | — |
| 2006-08-30 | $4.66 | $6.34 | 2,900 | — | — |
| 2006-08-29 | $4.55 | $6.19 | 6,500 | — | — |
| 2006-08-28 | $4.73 | $6.43 | 0 | — | — |
| 2006-08-25 | $4.73 | $6.43 | 0 | — | — |
| 2006-08-24 | $4.73 | $6.43 | 0 | — | — |
| 2006-08-23 | $4.73 | $6.43 | 4,400 | — | — |
| 2006-08-22 | $4.77 | $6.49 | 0 | — | — |
| 2006-08-21 | $4.77 | $6.49 | 0 | — | — |
| 2006-08-18 | $4.77 | $6.49 | 1,500 | — | — |
| 2006-08-17 | $4.85 | $6.60 | 0 | — | — |
| 2006-08-16 | $4.85 | $6.60 | 10,100 | — | — |
| 2006-08-15 | $4.40 | $5.99 | 4,400 | — | — |
| 2006-08-14 | $4.40 | $5.99 | 2,200 | — | — |
| 2006-08-11 | $4.50 | $6.12 | 2,900 | — | — |
| 2006-08-10 | $4.55 | $6.19 | 5,300 | — | — |
| 2006-08-09 | $4.50 | $6.12 | 100 | — | — |
| 2006-08-08 | $4.53 | $6.16 | 0 | — | — |
| 2006-08-07 | $4.53 | $6.16 | 100 | — | — |
| 2006-08-04 | $4.51 | $6.14 | 300 | — | — |
| 2006-08-03 | $4.51 | $6.14 | 3,300 | — | — |
| 2006-08-02 | $4.51 | $6.14 | 4,800 | — | — |
| 2006-08-01 | $4.56 | $6.20 | 15,500 | — | — |
| 2006-07-31 | $4.62 | $6.28 | 4,600 | — | — |
| 2006-07-28 | $4.61 | $6.27 | 5,600 | — | — |
| 2006-07-27 | $4.73 | $6.43 | 100 | — | — |
| 2006-07-26 | $4.71 | $6.41 | 800 | — | — |
| 2006-07-25 | $4.77 | $6.49 | 2,600 | — | — |
| 2006-07-24 | $4.91 | $6.68 | 0 | — | — |
| 2006-07-21 | $4.91 | $6.68 | 0 | — | — |
| 2006-07-20 | $4.91 | $6.68 | 0 | — | — |
| 2006-07-19 | $4.91 | $6.68 | 0 | — | — |
| 2006-07-18 | $4.91 | $6.68 | 0 | — | — |
| 2006-07-17 | $4.91 | $6.68 | 2,400 | — | — |
| 2006-07-14 | $4.91 | $6.68 | 0 | — | — |
| 2006-07-13 | $4.91 | $6.68 | 0 | — | — |
| 2006-07-12 | $4.91 | $6.68 | 2,000 | — | — |
| 2006-07-11 | $4.92 | $6.69 | 6,000 | — | — |
| 2006-07-10 | $5.05 | $6.87 | 5,400 | — | — |
| 2006-07-07 | $5.10 | $6.94 | 1,600 | — | — |
| 2006-07-06 | $5.00 | $6.80 | 1,800 | — | — |
| 2006-07-05 | $5.00 | $6.80 | 7,500 | — | — |
| 2006-07-03 | $5.00 | $6.80 | 0 | — | — |
| 2006-06-30 | $5.00 | $6.80 | 6,400 | — | — |
| 2006-06-29 | $4.80 | $6.53 | 11,000 | — | — |
| 2006-06-28 | $5.00 | $6.80 | 1,600 | — | — |
| 2006-06-27 | $5.00 | $6.80 | 1,600 | — | — |
| 2006-06-26 | $4.96 | $6.75 | 2,800 | — | — |
| 2006-06-23 | $4.96 | $6.75 | 800 | — | — |
| 2006-06-22 | $4.96 | $6.75 | 2,300 | — | — |
| 2006-06-21 | $5.00 | $6.80 | 1,400 | — | — |
| 2006-06-20 | $4.96 | $6.75 | 4,600 | — | — |
| 2006-06-19 | $5.07 | $6.90 | 600 | — | — |
| 2006-06-16 | $5.11 | $6.95 | 100 | — | — |
| 2006-06-15 | $5.07 | $6.90 | 1,000 | — | — |
| 2006-06-14 | $5.05 | $6.87 | 4,900 | — | — |
| 2006-06-13 | $5.10 | $6.94 | 1,500 | — | — |
| 2006-06-12 | $4.94 | $6.72 | 2,600 | — | — |
| 2006-06-09 | $4.84 | $6.58 | 2,100 | — | — |
| 2006-06-08 | $4.74 | $6.45 | 9,000 | — | — |
| 2006-06-07 | $4.69 | $6.38 | 2,900 | — | — |
| 2006-06-06 | $4.74 | $6.45 | 1,200 | — | — |
| 2006-06-05 | $4.75 | $6.46 | 0 | — | — |
| 2006-06-02 | $4.75 | $6.46 | 600 | — | — |
| 2006-06-01 | $4.67 | $6.35 | 4,100 | — | — |
| 2006-05-31 | $4.50 | $6.12 | 3,600 | — | — |
| 2006-05-30 | $4.59 | $6.24 | 600 | — | — |
| 2006-05-26 | $4.63 | $6.30 | 1,300 | — | — |
| 2006-05-25 | $4.70 | $6.39 | 600 | — | — |
| 2006-05-24 | $4.74 | $6.45 | 6,900 | — | — |
| 2006-05-23 | $4.61 | $6.27 | 4,100 | — | — |
| 2006-05-22 | $4.70 | $6.39 | 500 | — | — |
| 2006-05-19 | $4.76 | $6.48 | 500 | — | — |
| 2006-05-18 | $4.80 | $6.53 | 1,400 | — | — |
| 2006-05-17 | $4.85 | $6.60 | 400 | — | — |
| 2006-05-16 | $4.89 | $6.65 | 1,000 | — | — |
| 2006-05-15 | $4.91 | $6.68 | 6,900 | — | — |
| 2006-05-12 | $4.93 | $6.71 | 200 | — | — |
| 2006-05-11 | $4.92 | $6.69 | 3,600 | — | — |
| 2006-05-10 | $4.91 | $6.68 | 1,100 | — | — |
| 2006-05-09 | $4.88 | $6.64 | 1,000 | — | — |
| 2006-05-08 | $4.85 | $6.60 | 5,400 | — | — |
| 2006-05-05 | $4.83 | $6.57 | 1,700 | — | — |
| 2006-05-04 | $4.95 | $6.73 | 600 | — | — |
| 2006-05-03 | $4.90 | $6.67 | 1,000 | — | — |
| 2006-05-02 | $4.93 | $6.71 | 300 | — | — |
| 2006-05-01 | $4.86 | $6.61 | 8,300 | — | — |
| 2006-04-28 | $4.99 | $6.79 | 17,500 | — | — |
| 2006-04-27 | $4.80 | $6.53 | 9,800 | — | — |
| 2006-04-26 | $4.66 | $6.34 | 10,500 | — | — |
| 2006-04-25 | $4.58 | $6.23 | 8,500 | — | — |
| 2006-04-24 | $4.66 | $6.34 | 5,200 | — | — |
| 2006-04-21 | $4.74 | $6.45 | 37,500 | — | — |
| 2006-04-20 | $4.90 | $6.67 | 14,600 | — | — |
| 2006-04-19 | $5.00 | $6.80 | 19,600 | — | — |
| 2006-04-18 | $5.17 | $7.03 | 0 | — | — |
| 2006-04-17 | $5.17 | $7.03 | 1,900 | — | — |
| 2006-04-13 | $5.16 | $7.02 | 900 | — | — |
| 2006-04-12 | $5.08 | $6.91 | 1,400 | — | — |
| 2006-04-11 | $5.00 | $6.80 | 3,100 | — | — |
| 2006-04-10 | $4.99 | $6.79 | 9,700 | — | — |
| 2006-04-07 | $5.05 | $6.87 | 2,600 | — | — |
| 2006-04-06 | $4.99 | $6.79 | 19,700 | — | — |
| 2006-04-05 | $4.98 | $6.77 | 8,500 | — | — |
| 2006-04-04 | $4.98 | $6.77 | 10,900 | — | — |
| 2006-04-03 | $4.95 | $6.73 | 6,600 | — | — |
| 2006-03-31 | $5.25 | $7.14 | 5,500 | — | — |
| 2006-03-30 | $4.91 | $6.68 | 7,600 | — | — |
| 2006-03-29 | $4.90 | $6.67 | 17,700 | — | — |
| 2006-03-28 | $4.95 | $6.73 | 4,500 | — | — |
| 2006-03-27 | $4.97 | $6.76 | 4,200 | — | — |
| 2006-03-24 | $5.00 | $6.80 | 11,600 | — | — |
| 2006-03-23 | $4.96 | $6.75 | 14,200 | — | — |
| 2006-03-22 | $5.02 | $6.83 | 14,100 | — | — |
| 2006-03-21 | $5.05 | $6.87 | 8,300 | — | — |
| 2006-03-20 | $5.05 | $6.87 | 17,800 | — | — |
| 2006-03-17 | $5.08 | $6.91 | 18,300 | — | — |
| 2006-03-16 | $5.26 | $7.16 | 10,500 | — | — |
| 2006-03-15 | $5.44 | $7.40 | 8,400 | — | — |
| 2006-03-14 | $5.50 | $7.48 | 2,000 | — | — |
| 2006-03-13 | $5.59 | $7.60 | 3,500 | — | — |
| 2006-03-10 | $5.75 | $7.82 | 4,200 | — | — |
| 2006-03-09 | $5.74 | $7.81 | 2,300 | — | — |
| 2006-03-08 | $5.77 | $7.85 | 1,500 | — | — |
| 2006-03-07 | $5.68 | $7.73 | 16,500 | — | — |
| 2006-03-06 | $5.73 | $7.79 | 500 | — | — |
| 2006-03-03 | $5.75 | $7.82 | 3,800 | — | — |
| 2006-03-02 | $5.80 | $7.89 | 17,300 | — | — |
| 2006-03-01 | $5.66 | $7.70 | 9,400 | — | — |
| 2006-02-28 | $5.51 | $7.50 | 0 | — | — |
| 2006-02-27 | $5.51 | $7.50 | 2,500 | — | — |
| 2006-02-24 | $5.54 | $7.54 | 200 | — | — |
| 2006-02-23 | $5.53 | $7.52 | 1,000 | — | — |
| 2006-02-22 | $5.52 | $7.51 | 0 | — | — |
| 2006-02-21 | $5.52 | $7.51 | 5,300 | — | — |
| 2006-02-17 | $5.60 | $7.62 | 2,900 | — | — |
| 2006-02-16 | $5.57 | $7.58 | 600 | — | — |
| 2006-02-15 | $5.58 | $7.59 | 400 | — | — |
| 2006-02-14 | $5.53 | $7.52 | 700 | — | — |
| 2006-02-13 | $5.55 | $7.55 | 6,700 | — | — |
| 2006-02-10 | $5.84 | $7.94 | 5,700 | — | — |
| 2006-02-09 | $5.84 | $7.94 | 3,200 | — | — |
| 2006-02-08 | $5.88 | $8.00 | 14,100 | — | — |
| 2006-02-07 | $6.32 | $8.60 | 4,500 | — | — |
| 2006-02-06 | $6.46 | $8.79 | 4,900 | — | — |
| 2006-02-03 | $6.45 | $8.77 | 2,800 | — | — |
| 2006-02-02 | $6.46 | $8.79 | 6,000 | — | — |
| 2006-02-01 | $6.52 | $8.87 | 5,600 | — | — |
| 2006-01-31 | $6.64 | $9.03 | 12,100 | — | — |
| 2006-01-30 | $6.20 | $8.43 | 17,500 | — | — |
| 2006-01-27 | $5.70 | $7.75 | 15,100 | — | — |
| 2006-01-26 | $5.43 | $7.39 | 4,100 | — | — |
| 2006-01-25 | $5.46 | $7.43 | 5,900 | — | — |
| 2006-01-24 | $5.47 | $7.44 | 12,500 | — | — |
| 2006-01-23 | $5.41 | $7.36 | 15,600 | — | — |
| 2006-01-20 | $5.43 | $7.39 | 3,300 | — | — |
| 2006-01-19 | $5.46 | $7.43 | 4,500 | — | — |
| 2006-01-18 | $5.39 | $7.33 | 8,600 | — | — |
| 2006-01-17 | $5.30 | $7.21 | 2,300 | — | — |
| 2006-01-13 | $5.21 | $7.09 | 34,200 | — | — |
| 2006-01-12 | $5.20 | $7.07 | 59,600 | — | — |
| 2006-01-11 | $5.13 | $6.98 | 4,900 | — | — |
| 2006-01-10 | $5.20 | $7.07 | 24,600 | — | — |
| 2006-01-09 | $5.20 | $7.07 | 15,800 | — | — |
| 2006-01-06 | $5.27 | $7.17 | 12,600 | — | — |
| 2006-01-05 | $5.33 | $7.25 | 14,100 | — | — |
| 2006-01-04 | $5.40 | $7.35 | 13,000 | — | — |
| 2006-01-03 | $5.40 | $7.35 | 11,500 | — | — |