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
- 1994-09-14 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 | $6.82 | $6.82 | 6,900 | — | — |
| 2006-12-28 | $6.90 | $6.90 | 8,600 | — | — |
| 2006-12-27 | $6.92 | $6.92 | 8,400 | — | — |
| 2006-12-26 | $6.99 | $6.99 | 8,500 | — | — |
| 2006-12-22 | $7.00 | $7.00 | 20,800 | — | — |
| 2006-12-21 | $7.00 | $7.00 | 25,400 | — | — |
| 2006-12-20 | $7.00 | $7.00 | 11,200 | — | — |
| 2006-12-19 | $6.92 | $6.92 | 3,900 | — | — |
| 2006-12-18 | $6.90 | $6.90 | 11,100 | — | — |
| 2006-12-15 | $6.95 | $6.95 | 11,800 | — | — |
| 2006-12-14 | $6.88 | $6.88 | 14,500 | — | — |
| 2006-12-13 | $6.98 | $6.98 | 9,500 | — | — |
| 2006-12-12 | $7.00 | $7.00 | 22,700 | — | — |
| 2006-12-11 | $7.00 | $7.00 | 9,200 | — | — |
| 2006-12-08 | $6.99 | $6.99 | 19,000 | — | — |
| 2006-12-07 | $6.99 | $6.99 | 14,800 | — | — |
| 2006-12-06 | $7.14 | $7.14 | 45,800 | — | — |
| 2006-12-05 | $7.18 | $7.18 | 6,400 | — | — |
| 2006-12-04 | $7.20 | $7.20 | 32,400 | — | — |
| 2006-12-01 | $7.38 | $7.38 | 2,100 | — | — |
| 2006-11-30 | $7.33 | $7.33 | 8,200 | — | — |
| 2006-11-29 | $7.44 | $7.44 | 11,100 | — | — |
| 2006-11-28 | $7.45 | $7.45 | 36,500 | — | — |
| 2006-11-27 | $7.14 | $7.14 | 11,800 | — | — |
| 2006-11-24 | $7.11 | $7.11 | 1,800 | — | — |
| 2006-11-22 | $7.04 | $7.04 | 4,800 | — | — |
| 2006-11-21 | $7.00 | $7.00 | 69,000 | — | — |
| 2006-11-20 | $6.89 | $6.89 | 4,700 | — | — |
| 2006-11-17 | $6.95 | $6.95 | 3,700 | — | — |
| 2006-11-16 | $6.91 | $6.91 | 3,600 | — | — |
| 2006-11-15 | $7.01 | $7.01 | 17,900 | — | — |
| 2006-11-14 | $7.00 | $7.00 | 7,100 | — | — |
| 2006-11-13 | $7.09 | $7.09 | 2,400 | — | — |
| 2006-11-10 | $7.14 | $7.14 | 3,300 | — | — |
| 2006-11-09 | $7.15 | $7.15 | 5,700 | — | — |
| 2006-11-08 | $7.22 | $7.22 | 13,500 | — | — |
| 2006-11-07 | $7.21 | $7.21 | 12,700 | — | — |
| 2006-11-06 | $7.14 | $7.14 | 23,300 | — | — |
| 2006-11-03 | $6.90 | $6.90 | 4,300 | — | — |
| 2006-11-02 | $6.92 | $6.92 | 7,400 | — | — |
| 2006-11-01 | $6.80 | $6.80 | 3,800 | — | — |
| 2006-10-31 | $6.74 | $6.74 | 12,700 | — | — |
| 2006-10-30 | $6.78 | $6.78 | 8,800 | — | — |
| 2006-10-27 | $6.82 | $6.82 | 1,800 | — | — |
| 2006-10-26 | $6.75 | $6.75 | 11,300 | — | — |
| 2006-10-25 | $6.55 | $6.55 | 3,600 | — | — |
| 2006-10-24 | $6.75 | $6.75 | 8,500 | — | — |
| 2006-10-23 | $6.88 | $6.88 | 12,800 | — | — |
| 2006-10-20 | $6.90 | $6.90 | 30,300 | — | — |
| 2006-10-19 | $6.55 | $6.55 | 7,900 | — | — |
| 2006-10-18 | $6.50 | $6.50 | 6,100 | — | — |
| 2006-10-17 | $6.48 | $6.48 | 34,900 | — | — |
| 2006-10-16 | $6.39 | $6.39 | 7,900 | — | — |
| 2006-10-13 | $6.24 | $6.24 | 54,600 | — | — |
| 2006-10-12 | $6.45 | $6.45 | 64,000 | — | — |
| 2006-10-11 | $6.31 | $6.31 | 6,100 | — | — |
| 2006-10-10 | $6.39 | $6.39 | 24,100 | — | — |
| 2006-10-09 | $6.25 | $6.25 | 10,800 | — | — |
| 2006-10-06 | $6.18 | $6.18 | 14,000 | — | — |
| 2006-10-05 | $6.02 | $6.02 | 44,800 | — | — |
| 2006-10-04 | $5.80 | $5.80 | 27,300 | — | — |
| 2006-10-03 | $5.71 | $5.71 | 8,200 | — | — |
| 2006-10-02 | $5.71 | $5.71 | 12,200 | — | — |
| 2006-09-29 | $5.71 | $5.71 | 18,100 | — | — |
| 2006-09-28 | $5.76 | $5.76 | 1,800 | — | — |
| 2006-09-27 | $5.77 | $5.77 | 9,700 | — | — |
| 2006-09-26 | $5.86 | $5.86 | 5,900 | — | — |
| 2006-09-25 | $5.72 | $5.72 | 11,000 | — | — |
| 2006-09-22 | $5.90 | $5.90 | 4,000 | — | — |
| 2006-09-21 | $5.99 | $5.99 | 8,800 | — | — |
| 2006-09-20 | $5.85 | $5.85 | 23,300 | — | — |
| 2006-09-19 | $6.02 | $6.02 | 23,500 | — | — |
| 2006-09-18 | $6.02 | $6.02 | 49,900 | — | — |
| 2006-09-15 | $6.21 | $6.21 | 20,000 | — | — |
| 2006-09-14 | $6.30 | $6.30 | 28,100 | — | — |
| 2006-09-13 | $6.34 | $6.34 | 15,100 | — | — |
| 2006-09-12 | $6.40 | $6.40 | 47,000 | — | — |
| 2006-09-11 | $6.42 | $6.42 | 17,600 | — | — |
| 2006-09-08 | $6.55 | $6.55 | 21,500 | — | — |
| 2006-09-07 | $6.61 | $6.61 | 8,800 | — | — |
| 2006-09-06 | $6.61 | $6.61 | 10,500 | — | — |
| 2006-09-05 | $6.72 | $6.72 | 74,500 | — | — |
| 2006-09-01 | $6.64 | $6.64 | 9,500 | — | — |
| 2006-08-31 | $6.71 | $6.71 | 25,100 | — | — |
| 2006-08-30 | $6.75 | $6.75 | 39,700 | — | — |
| 2006-08-29 | $6.45 | $6.45 | 41,900 | — | — |
| 2006-08-28 | $6.37 | $6.37 | 37,400 | — | — |
| 2006-08-25 | $6.62 | $6.62 | 19,400 | — | — |
| 2006-08-24 | $6.62 | $6.62 | 13,500 | — | — |
| 2006-08-23 | $6.45 | $6.45 | 7,000 | — | — |
| 2006-08-22 | $6.69 | $6.69 | 36,200 | — | — |
| 2006-08-21 | $6.42 | $6.42 | 33,500 | — | — |
| 2006-08-18 | $6.87 | $6.87 | 22,100 | — | — |
| 2006-08-17 | $6.85 | $6.85 | 7,500 | — | — |
| 2006-08-16 | $6.86 | $6.86 | 43,200 | — | — |
| 2006-08-15 | $6.76 | $6.76 | 112,900 | — | — |
| 2006-08-14 | $7.41 | $7.41 | 24,400 | — | — |
| 2006-08-11 | $6.93 | $6.93 | 54,600 | — | — |
| 2006-08-10 | $7.01 | $7.01 | 14,200 | — | — |
| 2006-08-09 | $7.00 | $7.00 | 38,000 | — | — |
| 2006-08-08 | $7.20 | $7.20 | 38,700 | — | — |
| 2006-08-07 | $7.07 | $7.07 | 79,600 | — | — |
| 2006-08-04 | $7.75 | $7.75 | 20,200 | — | — |
| 2006-08-03 | $7.53 | $7.53 | 41,800 | — | — |
| 2006-08-02 | $7.62 | $7.62 | 14,800 | — | — |
| 2006-08-01 | $7.68 | $7.68 | 49,300 | — | — |
| 2006-07-31 | $7.51 | $7.51 | 63,400 | — | — |
| 2006-07-28 | $7.46 | $7.46 | 7,900 | — | — |
| 2006-07-27 | $7.38 | $7.38 | 30,500 | — | — |
| 2006-07-26 | $7.57 | $7.57 | 41,800 | — | — |
| 2006-07-25 | $7.40 | $7.40 | 19,800 | — | — |
| 2006-07-24 | $7.25 | $7.25 | 35,800 | — | — |
| 2006-07-21 | $7.00 | $7.00 | 19,000 | — | — |
| 2006-07-20 | $7.05 | $7.05 | 44,600 | — | — |
| 2006-07-19 | $7.21 | $7.21 | 14,900 | — | — |
| 2006-07-18 | $6.93 | $6.93 | 22,800 | — | — |
| 2006-07-17 | $7.08 | $7.08 | 46,300 | — | — |
| 2006-07-14 | $7.25 | $7.25 | 34,400 | — | — |
| 2006-07-13 | $7.13 | $7.13 | 51,300 | — | — |
| 2006-07-12 | $7.60 | $7.60 | 140,700 | — | — |
| 2006-07-11 | $8.16 | $8.16 | 35,700 | — | — |
| 2006-07-10 | $8.35 | $8.35 | 38,100 | — | — |
| 2006-07-07 | $8.16 | $8.16 | 49,800 | — | — |
| 2006-07-06 | $7.90 | $7.90 | 153,800 | — | — |
| 2006-07-05 | $8.49 | $8.49 | 78,900 | — | — |
| 2006-07-03 | $8.83 | $8.83 | 40,000 | — | — |
| 2006-06-30 | $8.75 | $8.75 | 37,200 | — | — |
| 2006-06-29 | $8.84 | $8.84 | 35,500 | — | — |
| 2006-06-28 | $8.56 | $8.56 | 35,800 | — | — |
| 2006-06-27 | $8.43 | $8.43 | 210,400 | — | — |
| 2006-06-26 | $9.17 | $9.17 | 124,400 | — | — |
| 2006-06-23 | $8.20 | $8.20 | 28,800 | — | — |
| 2006-06-22 | $7.96 | $7.96 | 43,300 | — | — |
| 2006-06-21 | $7.75 | $7.75 | 21,600 | — | — |
| 2006-06-20 | $7.88 | $7.88 | 29,200 | — | — |
| 2006-06-19 | $7.90 | $7.90 | 36,300 | — | — |
| 2006-06-16 | $7.31 | $7.31 | 10,500 | — | — |
| 2006-06-15 | $7.19 | $7.19 | 6,900 | — | — |
| 2006-06-14 | $7.00 | $7.00 | 27,500 | — | — |
| 2006-06-13 | $7.00 | $7.00 | 55,900 | — | — |
| 2006-06-12 | $7.16 | $7.16 | 32,000 | — | — |
| 2006-06-09 | $7.14 | $7.14 | 9,900 | — | — |
| 2006-06-08 | $7.10 | $7.10 | 25,800 | — | — |
| 2006-06-07 | $7.05 | $7.05 | 69,600 | — | — |
| 2006-06-06 | $7.72 | $7.72 | 71,800 | — | — |
| 2006-06-05 | $8.05 | $8.05 | 96,600 | — | — |
| 2006-06-02 | $6.90 | $6.90 | 8,600 | — | — |
| 2006-06-01 | $6.77 | $6.77 | 4,400 | — | — |
| 2006-05-31 | $6.78 | $6.78 | 7,400 | — | — |
| 2006-05-30 | $6.84 | $6.84 | 7,000 | — | — |
| 2006-05-26 | $6.96 | $6.96 | 4,500 | — | — |
| 2006-05-25 | $6.82 | $6.82 | 3,400 | — | — |
| 2006-05-24 | $6.67 | $6.67 | 6,800 | — | — |
| 2006-05-23 | $6.78 | $6.78 | 10,400 | — | — |
| 2006-05-22 | $6.76 | $6.76 | 20,000 | — | — |
| 2006-05-19 | $7.32 | $7.32 | 3,500 | — | — |
| 2006-05-18 | $7.43 | $7.43 | 6,500 | — | — |
| 2006-05-17 | $7.38 | $7.38 | 32,600 | — | — |
| 2006-05-16 | $7.66 | $7.66 | 42,300 | — | — |
| 2006-05-15 | $7.26 | $7.26 | 4,100 | — | — |
| 2006-05-12 | $7.22 | $7.22 | 2,800 | — | — |
| 2006-05-11 | $7.30 | $7.30 | 1,700 | — | — |
| 2006-05-10 | $7.31 | $7.31 | 13,600 | — | — |
| 2006-05-09 | $7.03 | $7.03 | 5,100 | — | — |
| 2006-05-08 | $7.03 | $7.03 | 28,900 | — | — |
| 2006-05-05 | $7.04 | $7.04 | 6,200 | — | — |
| 2006-05-04 | $7.01 | $7.01 | 12,400 | — | — |
| 2006-05-03 | $7.26 | $7.26 | 28,000 | — | — |
| 2006-05-02 | $7.41 | $7.41 | 20,700 | — | — |
| 2006-05-01 | $7.11 | $7.11 | 48,400 | — | — |
| 2006-04-28 | $6.51 | $6.51 | 11,300 | — | — |
| 2006-04-27 | $6.36 | $6.36 | 15,600 | — | — |
| 2006-04-26 | $6.65 | $6.65 | 5,800 | — | — |
| 2006-04-25 | $6.48 | $6.48 | 4,800 | — | — |
| 2006-04-24 | $6.28 | $6.28 | 7,400 | — | — |
| 2006-04-21 | $6.11 | $6.11 | 9,900 | — | — |
| 2006-04-20 | $5.90 | $5.90 | 5,000 | — | — |
| 2006-04-19 | $5.98 | $5.98 | 3,300 | — | — |
| 2006-04-18 | $6.03 | $6.03 | 8,700 | — | — |
| 2006-04-17 | $5.93 | $5.93 | 20,500 | — | — |
| 2006-04-13 | $6.02 | $6.02 | 13,800 | — | — |
| 2006-04-12 | $6.16 | $6.16 | 25,200 | — | — |
| 2006-04-11 | $5.95 | $5.95 | 24,200 | — | — |
| 2006-04-10 | $6.38 | $6.38 | 8,200 | — | — |
| 2006-04-07 | $6.57 | $6.57 | 3,700 | — | — |
| 2006-04-06 | $6.70 | $6.70 | 4,800 | — | — |
| 2006-04-05 | $6.67 | $6.67 | 4,600 | — | — |
| 2006-04-04 | $6.50 | $6.50 | 19,700 | — | — |
| 2006-04-03 | $6.45 | $6.45 | 31,100 | — | — |
| 2006-03-31 | $6.51 | $6.51 | 5,900 | — | — |
| 2006-03-30 | $6.80 | $6.80 | 1,900 | — | — |
| 2006-03-29 | $6.57 | $6.57 | 2,900 | — | — |
| 2006-03-28 | $6.59 | $6.59 | 25,700 | — | — |
| 2006-03-27 | $6.63 | $6.63 | 3,400 | — | — |
| 2006-03-24 | $6.87 | $6.87 | 3,300 | — | — |
| 2006-03-23 | $6.76 | $6.76 | 2,300 | — | — |
| 2006-03-22 | $6.86 | $6.86 | 3,100 | — | — |
| 2006-03-21 | $6.91 | $6.91 | 14,200 | — | — |
| 2006-03-20 | $6.88 | $6.88 | 7,000 | — | — |
| 2006-03-17 | $6.55 | $6.55 | 27,100 | — | — |
| 2006-03-16 | $6.71 | $6.71 | 8,400 | — | — |
| 2006-03-15 | $6.71 | $6.71 | 20,800 | — | — |
| 2006-03-14 | $7.15 | $7.15 | 20,600 | — | — |
| 2006-03-13 | $7.36 | $7.36 | 51,600 | — | — |
| 2006-03-10 | $7.56 | $7.56 | 64,300 | — | — |
| 2006-03-09 | $6.68 | $6.68 | 4,400 | — | — |
| 2006-03-08 | $6.24 | $6.24 | 17,900 | — | — |
| 2006-03-07 | $6.71 | $6.71 | 38,700 | — | — |
| 2006-03-06 | $6.74 | $6.74 | 7,900 | — | — |
| 2006-03-03 | $6.88 | $6.88 | 10,500 | — | — |
| 2006-03-02 | $7.00 | $7.00 | 2,100 | — | — |
| 2006-03-01 | $7.19 | $7.19 | 4,600 | — | — |
| 2006-02-28 | $7.07 | $7.07 | 8,300 | — | — |
| 2006-02-27 | $6.81 | $6.81 | 4,000 | — | — |
| 2006-02-24 | $6.60 | $6.60 | 300 | — | — |
| 2006-02-23 | $6.60 | $6.60 | 14,300 | — | — |
| 2006-02-22 | $6.88 | $6.88 | 13,500 | — | — |
| 2006-02-21 | $6.89 | $6.89 | 13,800 | — | — |
| 2006-02-17 | $7.14 | $7.14 | 6,800 | — | — |
| 2006-02-16 | $7.44 | $7.44 | 35,000 | — | — |
| 2006-02-15 | $6.90 | $6.90 | 2,100 | — | — |
| 2006-02-14 | $6.90 | $6.90 | 15,200 | — | — |
| 2006-02-13 | $6.88 | $6.88 | 1,500 | — | — |
| 2006-02-10 | $6.87 | $6.87 | 2,200 | — | — |
| 2006-02-09 | $6.94 | $6.94 | 5,200 | — | — |
| 2006-02-08 | $6.90 | $6.90 | 12,300 | — | — |
| 2006-02-07 | $6.84 | $6.84 | 4,200 | — | — |
| 2006-02-06 | $7.00 | $7.00 | 15,200 | — | — |
| 2006-02-03 | $6.89 | $6.89 | 4,000 | — | — |
| 2006-02-02 | $6.93 | $6.93 | 12,500 | — | — |
| 2006-02-01 | $7.10 | $7.10 | 16,000 | — | — |
| 2006-01-31 | $6.90 | $6.90 | 7,600 | — | — |
| 2006-01-30 | $6.55 | $6.55 | 5,300 | — | — |
| 2006-01-27 | $6.72 | $6.72 | 38,200 | — | — |
| 2006-01-26 | $6.89 | $6.89 | 21,600 | — | — |
| 2006-01-25 | $6.40 | $6.40 | 53,100 | — | — |
| 2006-01-24 | $5.98 | $5.98 | 13,000 | — | — |
| 2006-01-23 | $5.86 | $5.86 | 3,000 | — | — |
| 2006-01-20 | $5.69 | $5.69 | 13,500 | — | — |
| 2006-01-19 | $5.80 | $5.80 | 2,300 | — | — |
| 2006-01-18 | $5.70 | $5.70 | 2,200 | — | — |
| 2006-01-17 | $5.67 | $5.67 | 13,500 | — | — |
| 2006-01-13 | $5.94 | $5.94 | 4,400 | — | — |
| 2006-01-12 | $6.04 | $6.04 | 8,900 | — | — |
| 2006-01-11 | $5.89 | $5.89 | 18,300 | — | — |
| 2006-01-10 | $5.48 | $5.48 | 20,200 | — | — |
| 2006-01-09 | $5.20 | $5.20 | 34,700 | — | — |
| 2006-01-06 | $5.00 | $5.00 | 28,100 | — | — |
| 2006-01-05 | $5.02 | $5.02 | 7,800 | — | — |
| 2006-01-04 | $4.97 | $4.97 | 26,800 | — | — |
| 2006-01-03 | $5.00 | $5.00 | 27,100 | — | — |