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
- 2006-03-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $8.42 | $8.42 | 58,500 |
| 2006-12-28 | $8.42 | $8.42 | 13,000 |
| 2006-12-27 | $8.27 | $8.27 | 8,500 |
| 2006-12-26 | $8.04 | $8.04 | 22,000 |
| 2006-12-22 | $8.10 | $8.10 | 33,000 |
| 2006-12-21 | $8.16 | $8.16 | 21,000 |
| 2006-12-20 | $8.11 | $8.11 | 15,500 |
| 2006-12-19 | $8.06 | $8.06 | 14,000 |
| 2006-12-18 | $8.29 | $8.29 | 15,000 |
| 2006-12-15 | $8.23 | $8.23 | 40,500 |
| 2006-12-14 | $8.42 | $8.42 | 20,000 |
| 2006-12-13 | $8.45 | $8.45 | 45,000 |
| 2006-12-12 | $8.53 | $8.53 | 170,500 |
| 2006-12-11 | $8.33 | $8.33 | 18,500 |
| 2006-12-08 | $7.97 | $7.97 | 44,000 |
| 2006-12-07 | $8.06 | $8.06 | 38,500 |
| 2006-12-06 | $8.18 | $8.18 | 64,000 |
| 2006-12-05 | $8.12 | $8.12 | 29,000 |
| 2006-12-04 | $8.10 | $8.10 | 34,500 |
| 2006-12-01 | $8.06 | $8.06 | 25,000 |
| 2006-11-30 | $7.75 | $7.75 | 18,500 |
| 2006-11-29 | $7.66 | $7.66 | 112,500 |
| 2006-11-28 | $7.56 | $7.56 | 38,500 |
| 2006-11-27 | $7.33 | $7.33 | 67,000 |
| 2006-11-24 | $7.40 | $7.40 | 0 |
| 2006-11-22 | $7.40 | $7.40 | 657,500 |
| 2006-11-21 | $6.05 | $6.05 | 81,500 |
| 2006-11-20 | $6.28 | $6.28 | 20,000 |
| 2006-11-17 | $6.13 | $6.13 | 46,500 |
| 2006-11-16 | $6.21 | $6.21 | 38,000 |
| 2006-11-15 | $6.21 | $6.21 | 15,000 |
| 2006-11-14 | $6.05 | $6.05 | 21,000 |
| 2006-11-13 | $5.93 | $5.93 | 7,000 |
| 2006-11-10 | $5.82 | $5.82 | 20,000 |
| 2006-11-09 | $5.86 | $5.86 | 18,500 |
| 2006-11-08 | $5.78 | $5.78 | 9,500 |
| 2006-11-07 | $5.87 | $5.87 | 19,000 |
| 2006-11-06 | $5.72 | $5.72 | 25,000 |
| 2006-11-03 | $5.72 | $5.72 | 20,000 |
| 2006-11-02 | $5.64 | $5.64 | 8,000 |
| 2006-11-01 | $5.68 | $5.68 | 10,500 |
| 2006-10-31 | $5.59 | $5.59 | 18,000 |
| 2006-10-30 | $5.69 | $5.69 | 12,000 |
| 2006-10-27 | $5.76 | $5.76 | 6,500 |
| 2006-10-26 | $5.73 | $5.73 | 13,500 |
| 2006-10-25 | $5.69 | $5.69 | 4,000 |
| 2006-10-24 | $5.60 | $5.60 | 5,500 |
| 2006-10-23 | $5.33 | $5.33 | 37,000 |
| 2006-10-20 | $5.42 | $5.42 | 27,500 |
| 2006-10-19 | $5.49 | $5.49 | 4,500 |
| 2006-10-18 | $5.46 | $5.46 | 76,500 |
| 2006-10-17 | $5.41 | $5.41 | 38,000 |
| 2006-10-16 | $5.25 | $5.25 | 38,500 |
| 2006-10-13 | $5.06 | $5.06 | 15,500 |
| 2006-10-12 | $5.05 | $5.05 | 22,000 |
| 2006-10-11 | $5.00 | $5.00 | 23,000 |
| 2006-10-10 | $5.12 | $5.12 | 20,500 |
| 2006-10-09 | $5.19 | $5.19 | 17,500 |
| 2006-10-06 | $5.19 | $5.19 | 16,500 |
| 2006-10-05 | $5.24 | $5.24 | 6,000 |
| 2006-10-04 | $5.30 | $5.30 | 36,000 |
| 2006-10-03 | $5.28 | $5.28 | 33,500 |
| 2006-10-02 | $5.37 | $5.37 | 14,000 |
| 2006-09-29 | $5.39 | $5.39 | 19,000 |
| 2006-09-28 | $5.39 | $5.39 | 11,500 |
| 2006-09-27 | $5.36 | $5.36 | 3,500 |
| 2006-09-26 | $5.30 | $5.30 | 23,000 |
| 2006-09-25 | $5.30 | $5.30 | 45,500 |
| 2006-09-22 | $5.31 | $5.31 | 13,500 |
| 2006-09-21 | $5.42 | $5.42 | 8,500 |
| 2006-09-20 | $5.48 | $5.48 | 7,000 |
| 2006-09-19 | $5.44 | $5.44 | 27,000 |
| 2006-09-18 | $5.49 | $5.49 | 10,500 |
| 2006-09-15 | $5.44 | $5.44 | 47,500 |
| 2006-09-14 | $5.46 | $5.46 | 6,000 |
| 2006-09-13 | $5.41 | $5.41 | 31,500 |
| 2006-09-12 | $5.48 | $5.48 | 500 |
| 2006-09-11 | $5.44 | $5.44 | 5,000 |
| 2006-09-08 | $5.50 | $5.50 | 8,000 |
| 2006-09-07 | $5.50 | $5.50 | 17,000 |
| 2006-09-06 | $5.60 | $5.60 | 1,000 |
| 2006-09-05 | $5.62 | $5.62 | 12,000 |
| 2006-09-01 | $5.71 | $5.71 | 11,000 |
| 2006-08-31 | $5.62 | $5.62 | 0 |
| 2006-08-30 | $5.62 | $5.62 | 51,000 |
| 2006-08-29 | $5.47 | $5.47 | 30,000 |
| 2006-08-28 | $5.52 | $5.52 | 38,000 |
| 2006-08-25 | $5.34 | $5.34 | 21,000 |
| 2006-08-24 | $5.21 | $5.21 | 28,500 |
| 2006-08-23 | $5.76 | $5.76 | 18,000 |
| 2006-08-22 | $5.90 | $5.90 | 12,500 |
| 2006-08-21 | $5.93 | $5.93 | 34,500 |
| 2006-08-18 | $5.90 | $5.90 | 7,500 |
| 2006-08-17 | $5.86 | $5.86 | 17,000 |
| 2006-08-16 | $5.80 | $5.80 | 6,000 |
| 2006-08-15 | $5.73 | $5.73 | 27,000 |
| 2006-08-14 | $5.66 | $5.66 | 22,500 |
| 2006-08-11 | $5.60 | $5.60 | 24,500 |
| 2006-08-10 | $5.71 | $5.71 | 38,000 |
| 2006-08-09 | $5.83 | $5.83 | 40,000 |
| 2006-08-08 | $5.58 | $5.58 | 20,500 |
| 2006-08-07 | $5.65 | $5.65 | 50,000 |
| 2006-08-04 | $5.64 | $5.64 | 153,500 |
| 2006-08-03 | $5.80 | $5.80 | 21,500 |
| 2006-08-02 | $5.62 | $5.62 | 8,000 |
| 2006-08-01 | $5.42 | $5.42 | 18,000 |
| 2006-07-31 | $5.37 | $5.37 | 52,500 |
| 2006-07-28 | $5.38 | $5.38 | 16,500 |
| 2006-07-27 | $5.25 | $5.25 | 17,000 |
| 2006-07-26 | $5.21 | $5.21 | 33,000 |
| 2006-07-25 | $5.18 | $5.18 | 0 |
| 2006-07-24 | $5.18 | $5.18 | 6,500 |
| 2006-07-21 | $5.18 | $5.18 | 6,000 |
| 2006-07-20 | $5.36 | $5.36 | 500 |
| 2006-07-19 | $5.14 | $5.14 | 4,500 |
| 2006-07-18 | $5.14 | $5.14 | 56,000 |
| 2006-07-17 | $5.17 | $5.17 | 19,500 |
| 2006-07-14 | $5.34 | $5.34 | 24,000 |
| 2006-07-13 | $5.47 | $5.47 | 11,000 |
| 2006-07-12 | $5.68 | $5.68 | 19,500 |
| 2006-07-11 | $5.68 | $5.68 | 11,000 |
| 2006-07-10 | $5.69 | $5.69 | 26,500 |
| 2006-07-07 | $5.79 | $5.79 | 35,500 |
| 2006-07-06 | $5.64 | $5.64 | 29,000 |
| 2006-07-05 | $5.65 | $5.65 | 40,000 |
| 2006-07-03 | $5.69 | $5.69 | 4,000 |
| 2006-06-30 | $5.43 | $5.43 | 218,000 |
| 2006-06-29 | $5.18 | $5.18 | 159,500 |
| 2006-06-28 | $4.94 | $4.94 | 34,000 |
| 2006-06-27 | $5.02 | $5.02 | 70,000 |
| 2006-06-26 | $5.01 | $5.01 | 33,500 |
| 2006-06-23 | $4.95 | $4.95 | 8,500 |
| 2006-06-22 | $4.82 | $4.82 | 13,500 |
| 2006-06-21 | $5.03 | $5.03 | 15,500 |
| 2006-06-20 | $4.86 | $4.86 | 12,500 |
| 2006-06-19 | $4.94 | $4.94 | 35,000 |
| 2006-06-16 | $4.96 | $4.96 | 4,500 |
| 2006-06-15 | $5.06 | $5.06 | 21,000 |
| 2006-06-14 | $4.60 | $4.60 | 9,000 |
| 2006-06-13 | $4.43 | $4.43 | 35,500 |
| 2006-06-12 | $4.70 | $4.70 | 13,500 |
| 2006-06-09 | $4.80 | $4.80 | 43,000 |
| 2006-06-08 | $4.72 | $4.72 | 47,500 |
| 2006-06-07 | $5.09 | $5.09 | 12,500 |
| 2006-06-06 | $5.10 | $5.10 | 62,000 |
| 2006-06-05 | $5.26 | $5.26 | 67,000 |
| 2006-06-02 | $5.28 | $5.28 | 45,000 |
| 2006-06-01 | $5.12 | $5.12 | 5,500 |
| 2006-05-31 | $5.12 | $5.12 | 14,000 |
| 2006-05-30 | $5.10 | $5.10 | 6,500 |
| 2006-05-26 | $5.10 | $5.10 | 18,000 |
| 2006-05-25 | $5.06 | $5.06 | 39,000 |
| 2006-05-24 | $5.03 | $5.03 | 39,000 |
| 2006-05-23 | $5.38 | $5.38 | 29,500 |
| 2006-05-22 | $4.82 | $4.82 | 32,500 |
| 2006-05-19 | $5.08 | $5.08 | 201,500 |
| 2006-05-18 | $4.89 | $4.89 | 64,500 |
| 2006-05-17 | $5.01 | $5.01 | 154,500 |
| 2006-05-16 | $5.52 | $5.52 | 106,500 |
| 2006-05-15 | $5.44 | $5.44 | 42,500 |
| 2006-05-12 | $6.06 | $6.06 | 34,500 |
| 2006-05-11 | $6.11 | $6.11 | 40,500 |
| 2006-05-10 | $6.11 | $6.11 | 14,500 |
| 2006-05-09 | $6.31 | $6.31 | 51,000 |
| 2006-05-08 | $6.35 | $6.35 | 50,500 |
| 2006-05-05 | $6.25 | $6.25 | 107,000 |
| 2006-05-04 | $6.19 | $6.19 | 58,000 |
| 2006-05-03 | $5.80 | $5.80 | 60,000 |
| 2006-05-02 | $5.70 | $5.70 | 74,500 |
| 2006-05-01 | $5.54 | $5.54 | 8,000 |
| 2006-04-28 | $5.54 | $5.54 | 33,500 |
| 2006-04-27 | $5.39 | $5.39 | 16,500 |
| 2006-04-26 | $5.54 | $5.54 | 20,000 |
| 2006-04-25 | $5.54 | $5.54 | 21,000 |
| 2006-04-24 | $5.54 | $5.54 | 42,500 |
| 2006-04-21 | $5.50 | $5.50 | 102,500 |
| 2006-04-20 | $5.31 | $5.31 | 272,500 |
| 2006-04-19 | $5.21 | $5.21 | 37,000 |
| 2006-04-18 | $5.15 | $5.15 | 32,500 |
| 2006-04-17 | $5.02 | $5.02 | 38,000 |
| 2006-04-13 | $4.87 | $4.87 | 43,000 |
| 2006-04-12 | $4.88 | $4.88 | 33,500 |
| 2006-04-11 | $5.12 | $5.12 | 52,500 |
| 2006-04-10 | $5.02 | $5.02 | 104,500 |
| 2006-04-07 | $5.14 | $5.14 | 176,000 |
| 2006-04-06 | $5.24 | $5.24 | 750,000 |
| 2006-04-05 | $5.32 | $5.32 | 304,500 |
| 2006-04-04 | $5.26 | $5.26 | 63,000 |
| 2006-04-03 | $5.02 | $5.02 | 87,500 |
| 2006-03-31 | $4.94 | $4.94 | 86,000 |
| 2006-03-30 | $5.06 | $5.06 | 103,500 |
| 2006-03-29 | $4.60 | $4.60 | 49,000 |
| 2006-03-28 | $4.25 | $4.25 | 62,000 |
| 2006-03-27 | $4.07 | $4.07 | 28,000 |
| 2006-03-24 | $4.22 | $4.22 | 38,500 |
| 2006-03-23 | $4.26 | $4.26 | 46,500 |
| 2006-03-22 | $4.29 | $4.29 | 14,500 |
| 2006-03-21 | $4.29 | $4.29 | 23,000 |
| 2006-03-20 | $4.26 | $4.26 | 50,500 |
| 2006-03-17 | $4.21 | $4.21 | 83,000 |
| 2006-03-16 | $4.28 | $4.28 | 51,500 |
| 2006-03-15 | $4.35 | $4.35 | 26,500 |
| 2006-03-14 | $4.30 | $4.30 | 17,500 |
| 2006-03-13 | $4.27 | $4.27 | 24,000 |
| 2006-03-10 | $4.19 | $4.19 | 56,500 |
| 2006-03-09 | $4.20 | $4.20 | 29,000 |
| 2006-03-08 | $4.23 | $4.23 | 45,500 |
| 2006-03-07 | $4.34 | $4.34 | 51,000 |
| 2006-03-06 | $4.51 | $4.51 | 144,500 |