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
- 1995-09-14 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 | $7.51 | $7.51 | 1,030,500 | — | — |
| 2006-12-28 | $7.55 | $7.55 | 1,330,200 | — | — |
| 2006-12-27 | $7.63 | $7.63 | 1,128,600 | — | — |
| 2006-12-26 | $7.65 | $7.65 | 505,800 | — | — |
| 2006-12-22 | $7.62 | $7.62 | 963,900 | — | — |
| 2006-12-21 | $7.60 | $7.60 | 704,700 | — | — |
| 2006-12-20 | $7.62 | $7.62 | 1,379,700 | — | — |
| 2006-12-19 | $7.63 | $7.63 | 1,946,700 | — | — |
| 2006-12-18 | $7.60 | $7.60 | 2,719,800 | — | — |
| 2006-12-15 | $7.63 | $7.63 | 2,168,100 | — | — |
| 2006-12-14 | $7.57 | $7.57 | 2,482,200 | — | — |
| 2006-12-13 | $7.50 | $7.50 | 1,017,000 | — | — |
| 2006-12-12 | $7.48 | $7.48 | 1,735,200 | — | — |
| 2006-12-11 | $7.45 | $7.45 | 1,122,300 | — | — |
| 2006-12-08 | $7.42 | $7.42 | 785,700 | — | — |
| 2006-12-07 | $7.41 | $7.41 | 1,566,000 | — | — |
| 2006-12-06 | $7.40 | $7.40 | 2,106,900 | — | — |
| 2006-12-05 | $7.41 | $7.41 | 4,126,500 | — | — |
| 2006-12-04 | $7.45 | $7.45 | 2,765,700 | — | — |
| 2006-12-01 | $7.43 | $7.43 | 2,392,200 | — | — |
| 2006-11-30 | $7.42 | $7.42 | 5,568,300 | — | — |
| 2006-11-29 | $7.49 | $7.49 | 4,364,100 | — | — |
| 2006-11-28 | $7.66 | $7.66 | 3,680,100 | — | — |
| 2006-11-27 | $7.79 | $7.79 | 3,375,000 | — | — |
| 2006-11-24 | $7.78 | $7.78 | 932,400 | — | — |
| 2006-11-22 | $7.80 | $7.80 | 1,260,000 | — | — |
| 2006-11-21 | $7.76 | $7.76 | 1,468,800 | — | — |
| 2006-11-20 | $7.78 | $7.78 | 1,305,000 | — | — |
| 2006-11-17 | $7.78 | $7.78 | 1,758,600 | — | — |
| 2006-11-16 | $7.71 | $7.71 | 2,124,000 | — | — |
| 2006-11-15 | $7.65 | $7.65 | 741,600 | — | — |
| 2006-11-14 | $7.62 | $7.62 | 885,600 | — | — |
| 2006-11-13 | $7.58 | $7.58 | 1,554,300 | — | — |
| 2006-11-10 | $7.59 | $7.59 | 1,931,400 | — | — |
| 2006-11-09 | $7.59 | $7.59 | 2,625,300 | — | — |
| 2006-11-08 | $7.56 | $7.56 | 2,470,500 | — | — |
| 2006-11-07 | $7.48 | $7.48 | 1,091,700 | — | — |
| 2006-11-06 | $7.44 | $7.44 | 2,129,400 | — | — |
| 2006-11-03 | $7.38 | $7.38 | 2,886,300 | — | — |
| 2006-11-02 | $7.23 | $7.23 | 1,835,100 | — | — |
| 2006-11-01 | $7.10 | $7.10 | 1,849,500 | — | — |
| 2006-10-31 | $7.14 | $7.14 | 1,619,100 | — | — |
| 2006-10-30 | $7.32 | $7.32 | 3,454,200 | — | — |
| 2006-10-27 | $7.21 | $7.21 | 3,717,900 | — | — |
| 2006-10-26 | $7.30 | $7.30 | 2,502,000 | — | — |
| 2006-10-25 | $7.24 | $7.24 | 3,290,400 | — | — |
| 2006-10-24 | $7.28 | $7.28 | 1,260,900 | — | — |
| 2006-10-23 | $7.22 | $7.22 | 1,459,800 | — | — |
| 2006-10-20 | $7.13 | $7.13 | 1,426,500 | — | — |
| 2006-10-19 | $7.17 | $7.17 | 2,625,300 | — | — |
| 2006-10-18 | $7.19 | $7.19 | 1,098,000 | — | — |
| 2006-10-17 | $7.27 | $7.27 | 2,223,900 | — | — |
| 2006-10-16 | $7.28 | $7.28 | 1,212,300 | — | — |
| 2006-10-13 | $7.27 | $7.27 | 2,876,400 | — | — |
| 2006-10-12 | $7.14 | $7.14 | 849,600 | — | — |
| 2006-10-11 | $7.18 | $7.18 | 1,512,000 | — | — |
| 2006-10-10 | $7.14 | $7.14 | 1,574,100 | — | — |
| 2006-10-09 | $7.09 | $7.09 | 3,416,400 | — | — |
| 2006-10-06 | $7.13 | $7.13 | 3,562,200 | — | — |
| 2006-10-05 | $7.22 | $7.22 | 2,680,200 | — | — |
| 2006-10-04 | $7.17 | $7.17 | 1,314,000 | — | — |
| 2006-10-03 | $7.15 | $7.15 | 3,324,600 | — | — |
| 2006-10-02 | $7.01 | $7.01 | 2,909,700 | — | — |
| 2006-09-29 | $7.05 | $7.05 | 1,971,000 | — | — |
| 2006-09-28 | $7.00 | $7.00 | 2,655,000 | — | — |
| 2006-09-27 | $6.99 | $6.99 | 1,636,200 | — | — |
| 2006-09-26 | $6.95 | $6.95 | 1,341,900 | — | — |
| 2006-09-25 | $6.99 | $6.99 | 2,117,700 | — | — |
| 2006-09-22 | $6.94 | $6.94 | 1,384,200 | — | — |
| 2006-09-21 | $6.98 | $6.98 | 3,863,700 | — | — |
| 2006-09-20 | $6.87 | $6.87 | 1,215,000 | — | — |
| 2006-09-19 | $6.91 | $6.91 | 1,597,500 | — | — |
| 2006-09-18 | $6.88 | $6.88 | 1,829,700 | — | — |
| 2006-09-15 | $6.91 | $6.91 | 1,634,400 | — | — |
| 2006-09-14 | $6.79 | $6.79 | 1,611,900 | — | — |
| 2006-09-13 | $6.89 | $6.89 | 1,472,400 | — | — |
| 2006-09-12 | $6.88 | $6.88 | 2,259,900 | — | — |
| 2006-09-11 | $6.87 | $6.87 | 2,950,200 | — | — |
| 2006-09-08 | $6.80 | $6.80 | 2,955,600 | — | — |
| 2006-09-07 | $6.74 | $6.74 | 2,115,900 | — | — |
| 2006-09-06 | $6.77 | $6.77 | 3,953,700 | — | — |
| 2006-09-05 | $6.74 | $6.74 | 2,940,300 | — | — |
| 2006-09-01 | $6.67 | $6.67 | 2,745,900 | — | — |
| 2006-08-31 | $6.62 | $6.62 | 3,821,400 | — | — |
| 2006-08-30 | $6.62 | $6.62 | 2,325,600 | — | — |
| 2006-08-29 | $6.58 | $6.58 | 1,319,400 | — | — |
| 2006-08-28 | $6.59 | $6.59 | 1,543,500 | — | — |
| 2006-08-25 | $6.51 | $6.51 | 866,700 | — | — |
| 2006-08-24 | $6.57 | $6.57 | 648,000 | — | — |
| 2006-08-23 | $6.57 | $6.57 | 550,800 | — | — |
| 2006-08-22 | $6.56 | $6.56 | 1,359,900 | — | — |
| 2006-08-21 | $6.58 | $6.58 | 897,300 | — | — |
| 2006-08-18 | $6.54 | $6.54 | 1,961,100 | — | — |
| 2006-08-17 | $6.58 | $6.58 | 1,197,900 | — | — |
| 2006-08-16 | $6.62 | $6.62 | 893,700 | — | — |
| 2006-08-15 | $6.57 | $6.57 | 1,847,700 | — | — |
| 2006-08-14 | $6.61 | $6.61 | 1,598,400 | — | — |
| 2006-08-11 | $6.52 | $6.52 | 1,297,800 | — | — |
| 2006-08-10 | $6.44 | $6.44 | 1,453,500 | — | — |
| 2006-08-09 | $6.51 | $6.51 | 3,259,800 | — | — |
| 2006-08-08 | $6.54 | $6.54 | 2,904,300 | — | — |
| 2006-08-07 | $6.55 | $6.55 | 3,471,300 | — | — |
| 2006-08-04 | $6.54 | $6.54 | 1,730,700 | — | — |
| 2006-08-03 | $6.57 | $6.57 | 2,025,000 | — | — |
| 2006-08-02 | $6.63 | $6.63 | 1,494,000 | — | — |
| 2006-08-01 | $6.73 | $6.73 | 2,241,000 | — | — |
| 2006-07-31 | $6.76 | $6.76 | 4,200,300 | — | — |
| 2006-07-28 | $6.74 | $6.74 | 3,764,700 | — | — |
| 2006-07-27 | $6.53 | $6.53 | 1,560,600 | — | — |
| 2006-07-26 | $6.63 | $6.63 | 2,174,400 | — | — |
| 2006-07-25 | $6.57 | $6.57 | 4,086,000 | — | — |
| 2006-07-24 | $6.37 | $6.37 | 2,320,200 | — | — |
| 2006-07-21 | $6.31 | $6.31 | 1,000,800 | — | — |
| 2006-07-20 | $6.36 | $6.36 | 3,525,300 | — | — |
| 2006-07-19 | $6.49 | $6.49 | 4,618,800 | — | — |
| 2006-07-18 | $6.39 | $6.39 | 815,400 | — | — |
| 2006-07-17 | $6.43 | $6.43 | 1,167,300 | — | — |
| 2006-07-14 | $6.47 | $6.47 | 844,200 | — | — |
| 2006-07-13 | $6.46 | $6.46 | 999,900 | — | — |
| 2006-07-12 | $6.46 | $6.46 | 777,600 | — | — |
| 2006-07-11 | $6.46 | $6.46 | 1,457,100 | — | — |
| 2006-07-10 | $6.54 | $6.54 | 819,000 | — | — |
| 2006-07-07 | $6.56 | $6.56 | 1,068,300 | — | — |
| 2006-07-06 | $6.54 | $6.54 | 1,643,400 | — | — |
| 2006-07-05 | $6.51 | $6.51 | 1,751,400 | — | — |
| 2006-07-03 | $6.65 | $6.65 | 557,100 | — | — |
| 2006-06-30 | $6.61 | $6.61 | 1,951,200 | — | — |
| 2006-06-29 | $6.59 | $6.59 | 2,193,300 | — | — |
| 2006-06-28 | $6.60 | $6.60 | 2,348,100 | — | — |
| 2006-06-27 | $6.60 | $6.60 | 3,205,800 | — | — |
| 2006-06-26 | $6.57 | $6.57 | 2,207,700 | — | — |
| 2006-06-23 | $6.47 | $6.47 | 2,048,400 | — | — |
| 2006-06-22 | $6.52 | $6.52 | 2,493,900 | — | — |
| 2006-06-21 | $6.48 | $6.48 | 1,760,400 | — | — |
| 2006-06-20 | $6.46 | $6.46 | 1,932,300 | — | — |
| 2006-06-19 | $6.39 | $6.39 | 1,665,000 | — | — |
| 2006-06-16 | $6.40 | $6.40 | 1,333,800 | — | — |
| 2006-06-15 | $6.35 | $6.35 | 1,923,300 | — | — |
| 2006-06-14 | $6.21 | $6.21 | 1,946,700 | — | — |
| 2006-06-13 | $6.26 | $6.26 | 2,750,400 | — | — |
| 2006-06-12 | $6.28 | $6.28 | 4,753,800 | — | — |
| 2006-06-09 | $6.58 | $6.58 | 3,535,200 | — | — |
| 2006-06-08 | $6.46 | $6.46 | 2,912,400 | — | — |
| 2006-06-07 | $6.44 | $6.44 | 1,385,100 | — | — |
| 2006-06-06 | $6.45 | $6.45 | 1,953,900 | — | — |
| 2006-06-05 | $6.46 | $6.46 | 1,693,800 | — | — |
| 2006-06-02 | $6.51 | $6.51 | 2,053,800 | — | — |
| 2006-06-01 | $6.50 | $6.50 | 2,833,200 | — | — |
| 2006-05-31 | $6.38 | $6.38 | 10,865,700 | — | — |
| 2006-05-30 | $6.26 | $6.26 | 1,316,700 | — | — |
| 2006-05-26 | $6.33 | $6.33 | 2,781,000 | — | — |
| 2006-05-25 | $6.32 | $6.32 | 1,944,000 | — | — |
| 2006-05-24 | $6.25 | $6.25 | 3,848,400 | — | — |
| 2006-05-23 | $6.32 | $6.32 | 1,593,900 | — | — |
| 2006-05-22 | $6.37 | $6.37 | 1,686,600 | — | — |
| 2006-05-19 | $6.37 | $6.37 | 2,186,100 | — | — |
| 2006-05-18 | $6.35 | $6.35 | 1,832,400 | — | — |
| 2006-05-17 | $6.42 | $6.42 | 2,411,100 | — | — |
| 2006-05-16 | $6.52 | $6.52 | 4,758,300 | — | — |
| 2006-05-15 | $6.42 | $6.42 | 2,379,600 | — | — |
| 2006-05-12 | $6.47 | $6.47 | 3,778,200 | — | — |
| 2006-05-11 | $6.44 | $6.44 | 3,772,800 | — | — |
| 2006-05-10 | $6.50 | $6.50 | 3,421,800 | — | — |
| 2006-05-09 | $6.53 | $6.53 | 3,273,300 | — | — |
| 2006-05-08 | $6.60 | $6.60 | 5,258,700 | — | — |
| 2006-05-05 | $6.64 | $6.64 | 4,281,300 | — | — |
| 2006-05-04 | $6.74 | $6.74 | 5,768,100 | — | — |
| 2006-05-03 | $6.83 | $6.83 | 3,281,400 | — | — |
| 2006-05-02 | $6.89 | $6.89 | 4,128,300 | — | — |
| 2006-05-01 | $6.88 | $6.88 | 4,021,200 | — | — |
| 2006-04-28 | $6.75 | $6.75 | 4,320,900 | — | — |
| 2006-04-27 | $6.64 | $6.64 | 3,054,600 | — | — |
| 2006-04-26 | $6.68 | $6.68 | 4,050,000 | — | — |
| 2006-04-25 | $6.58 | $6.58 | 1,489,500 | — | — |
| 2006-04-24 | $6.57 | $6.57 | 1,837,800 | — | — |
| 2006-04-21 | $6.58 | $6.58 | 1,109,700 | — | — |
| 2006-04-20 | $6.58 | $6.58 | 1,032,300 | — | — |
| 2006-04-19 | $6.59 | $6.59 | 1,843,200 | — | — |
| 2006-04-18 | $6.51 | $6.51 | 1,530,000 | — | — |
| 2006-04-17 | $6.52 | $6.52 | 1,697,400 | — | — |
| 2006-04-13 | $6.51 | $6.51 | 2,910,600 | — | — |
| 2006-04-12 | $6.43 | $6.43 | 1,672,200 | — | — |
| 2006-04-11 | $6.43 | $6.43 | 2,266,200 | — | — |
| 2006-04-10 | $6.45 | $6.45 | 2,141,100 | — | — |
| 2006-04-07 | $6.44 | $6.44 | 1,080,000 | — | — |
| 2006-04-06 | $6.45 | $6.45 | 2,607,300 | — | — |
| 2006-04-05 | $6.49 | $6.49 | 2,604,600 | — | — |
| 2006-04-04 | $6.44 | $6.44 | 2,468,700 | — | — |
| 2006-04-03 | $6.45 | $6.45 | 2,562,300 | — | — |
| 2006-03-31 | $6.42 | $6.42 | 3,699,000 | — | — |
| 2006-03-30 | $6.31 | $6.31 | 2,979,000 | — | — |
| 2006-03-29 | $6.29 | $6.29 | 2,946,600 | — | — |
| 2006-03-28 | $6.26 | $6.26 | 2,076,300 | — | — |
| 2006-03-27 | $6.22 | $6.22 | 1,552,500 | — | — |
| 2006-03-24 | $6.21 | $6.21 | 1,878,300 | — | — |
| 2006-03-23 | $6.18 | $6.18 | 1,344,600 | — | — |
| 2006-03-22 | $6.22 | $6.22 | 880,200 | — | — |
| 2006-03-21 | $6.30 | $6.30 | 1,424,700 | — | — |
| 2006-03-20 | $6.29 | $6.29 | 835,200 | — | — |
| 2006-03-17 | $6.28 | $6.28 | 1,828,800 | — | — |
| 2006-03-16 | $6.32 | $6.32 | 1,130,400 | — | — |
| 2006-03-15 | $6.30 | $6.30 | 904,500 | — | — |
| 2006-03-14 | $6.33 | $6.33 | 1,936,800 | — | — |
| 2006-03-13 | $6.25 | $6.25 | 1,244,700 | — | — |
| 2006-03-10 | $6.14 | $6.14 | 422,100 | — | — |
| 2006-03-09 | $6.06 | $6.06 | 614,700 | — | — |
| 2006-03-08 | $6.12 | $6.12 | 1,248,300 | — | — |
| 2006-03-07 | $6.22 | $6.22 | 1,313,100 | — | — |
| 2006-03-06 | $6.24 | $6.24 | 1,175,400 | — | — |
| 2006-03-03 | $6.21 | $6.21 | 1,230,300 | — | — |
| 2006-03-02 | $6.23 | $6.23 | 1,911,600 | — | — |
| 2006-03-01 | $6.32 | $6.32 | 1,607,400 | — | — |
| 2006-02-28 | $6.28 | $6.28 | 3,178,800 | — | — |
| 2006-02-27 | $6.32 | $6.32 | 1,708,200 | — | — |
| 2006-02-24 | $6.32 | $6.32 | 1,323,000 | — | — |
| 2006-02-23 | $6.25 | $6.25 | 1,089,900 | — | — |
| 2006-02-22 | $6.35 | $6.35 | 2,846,700 | — | — |
| 2006-02-21 | $6.26 | $6.26 | 3,969,900 | — | — |
| 2006-02-17 | $6.22 | $6.22 | 1,245,600 | — | — |
| 2006-02-16 | $6.19 | $6.19 | 2,205,900 | — | — |
| 2006-02-15 | $6.22 | $6.22 | 1,618,200 | — | — |
| 2006-02-14 | $6.10 | $6.10 | 5,583,600 | — | — |
| 2006-02-13 | $5.88 | $5.88 | 1,274,400 | — | — |
| 2006-02-10 | $5.95 | $5.95 | 1,179,900 | — | — |
| 2006-02-09 | $5.92 | $5.92 | 891,000 | — | — |
| 2006-02-08 | $5.89 | $5.89 | 1,344,600 | — | — |
| 2006-02-07 | $5.94 | $5.94 | 1,052,100 | — | — |
| 2006-02-06 | $6.00 | $6.00 | 994,500 | — | — |
| 2006-02-03 | $5.96 | $5.96 | 982,800 | — | — |
| 2006-02-02 | $6.07 | $6.07 | 718,200 | — | — |
| 2006-02-01 | $6.11 | $6.11 | 1,656,000 | — | — |
| 2006-01-31 | $6.04 | $6.04 | 1,102,500 | — | — |
| 2006-01-30 | $6.12 | $6.12 | 1,254,600 | — | — |
| 2006-01-27 | $6.10 | $6.10 | 1,820,700 | — | — |
| 2006-01-26 | $6.09 | $6.09 | 3,335,400 | — | — |
| 2006-01-25 | $5.95 | $5.95 | 2,574,000 | — | — |
| 2006-01-24 | $5.95 | $5.95 | 2,695,500 | — | — |
| 2006-01-23 | $5.97 | $5.97 | 2,889,000 | — | — |
| 2006-01-20 | $5.98 | $5.98 | 2,980,800 | — | — |
| 2006-01-19 | $5.99 | $5.99 | 3,497,400 | — | — |
| 2006-01-18 | $5.90 | $5.90 | 2,517,300 | — | — |
| 2006-01-17 | $5.99 | $5.99 | 1,915,200 | — | — |
| 2006-01-13 | $6.09 | $6.09 | 1,400,400 | — | — |
| 2006-01-12 | $6.13 | $6.13 | 1,431,900 | — | — |
| 2006-01-11 | $6.18 | $6.18 | 1,410,300 | — | — |
| 2006-01-10 | $6.16 | $6.16 | 1,830,600 | — | — |
| 2006-01-09 | $6.12 | $6.12 | 1,751,400 | — | — |
| 2006-01-06 | $6.17 | $6.17 | 1,143,000 | — | — |
| 2006-01-05 | $6.06 | $6.06 | 981,900 | — | — |
| 2006-01-04 | $6.15 | $6.15 | 3,125,700 | — | — |
| 2006-01-03 | $6.12 | $6.12 | 2,712,600 | — | — |