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
- 1998-05-01 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 | $9.34 | $9.34 | 1,427,000 | — | — |
| 2006-12-28 | $9.52 | $9.52 | 797,900 | — | — |
| 2006-12-27 | $9.56 | $9.56 | 727,400 | — | — |
| 2006-12-26 | $9.46 | $9.46 | 912,500 | — | — |
| 2006-12-22 | $9.37 | $9.37 | 852,800 | — | — |
| 2006-12-21 | $9.39 | $9.39 | 1,748,400 | — | — |
| 2006-12-20 | $9.77 | $9.77 | 1,383,400 | — | — |
| 2006-12-19 | $9.74 | $9.74 | 3,055,100 | — | — |
| 2006-12-18 | $9.59 | $9.59 | 2,050,200 | — | — |
| 2006-12-15 | $9.83 | $9.83 | 2,481,400 | — | — |
| 2006-12-14 | $9.81 | $9.81 | 2,880,400 | — | — |
| 2006-12-13 | $9.51 | $9.51 | 3,296,400 | — | — |
| 2006-12-12 | $9.72 | $9.72 | 4,241,600 | — | — |
| 2006-12-11 | $10.00 | $10.00 | 3,143,400 | — | — |
| 2006-12-08 | $10.33 | $10.33 | 4,046,600 | — | — |
| 2006-12-07 | $10.31 | $10.31 | 3,619,800 | — | — |
| 2006-12-06 | $10.43 | $10.43 | 2,554,800 | — | — |
| 2006-12-05 | $10.20 | $10.20 | 3,075,700 | — | — |
| 2006-12-04 | $10.10 | $10.10 | 3,584,900 | — | — |
| 2006-12-01 | $9.87 | $9.87 | 6,696,800 | — | — |
| 2006-11-30 | $10.23 | $10.23 | 4,719,900 | — | — |
| 2006-11-29 | $10.08 | $10.08 | 4,853,900 | — | — |
| 2006-11-28 | $10.11 | $10.11 | 5,357,000 | — | — |
| 2006-11-27 | $9.96 | $9.96 | 4,695,800 | — | — |
| 2006-11-24 | $10.33 | $10.33 | 1,939,900 | — | — |
| 2006-11-22 | $9.89 | $9.89 | 1,516,400 | — | — |
| 2006-11-21 | $9.85 | $9.85 | 2,936,800 | — | — |
| 2006-11-20 | $9.92 | $9.92 | 3,477,800 | — | — |
| 2006-11-17 | $9.67 | $9.67 | 4,010,400 | — | — |
| 2006-11-16 | $9.69 | $9.69 | 7,502,700 | — | — |
| 2006-11-15 | $9.34 | $9.34 | 5,772,500 | — | — |
| 2006-11-14 | $9.21 | $9.21 | 5,220,700 | — | — |
| 2006-11-13 | $8.85 | $8.85 | 5,287,900 | — | — |
| 2006-11-10 | $8.51 | $8.51 | 4,004,100 | — | — |
| 2006-11-09 | $8.33 | $8.33 | 16,159,700 | — | — |
| 2006-11-08 | $7.49 | $7.49 | 7,741,400 | — | — |
| 2006-11-07 | $7.25 | $7.25 | 3,765,600 | — | — |
| 2006-11-06 | $7.07 | $7.07 | 2,130,600 | — | — |
| 2006-11-03 | $6.73 | $6.73 | 1,664,200 | — | — |
| 2006-11-02 | $6.68 | $6.68 | 2,727,900 | — | — |
| 2006-11-01 | $6.70 | $6.70 | 1,818,000 | — | — |
| 2006-10-31 | $6.91 | $6.91 | 1,942,700 | — | — |
| 2006-10-30 | $6.80 | $6.80 | 3,966,000 | — | — |
| 2006-10-27 | $6.74 | $6.74 | 2,594,800 | — | — |
| 2006-10-26 | $6.83 | $6.83 | 2,476,600 | — | — |
| 2006-10-25 | $6.70 | $6.70 | 2,128,700 | — | — |
| 2006-10-24 | $6.69 | $6.69 | 2,105,700 | — | — |
| 2006-10-23 | $6.83 | $6.83 | 2,519,700 | — | — |
| 2006-10-20 | $6.90 | $6.90 | 2,245,600 | — | — |
| 2006-10-19 | $7.10 | $7.10 | 3,174,900 | — | — |
| 2006-10-18 | $7.12 | $7.12 | 5,267,600 | — | — |
| 2006-10-17 | $7.37 | $7.37 | 3,313,800 | — | — |
| 2006-10-16 | $7.26 | $7.26 | 2,289,200 | — | — |
| 2006-10-13 | $7.26 | $7.26 | 3,467,000 | — | — |
| 2006-10-12 | $7.13 | $7.13 | 7,850,900 | — | — |
| 2006-10-11 | $6.86 | $6.86 | 5,937,200 | — | — |
| 2006-10-10 | $6.71 | $6.71 | 5,587,700 | — | — |
| 2006-10-09 | $6.76 | $6.76 | 20,537,700 | — | — |
| 2006-10-06 | $5.05 | $5.05 | 8,861,800 | — | — |
| 2006-10-05 | $5.67 | $5.67 | 2,960,400 | — | — |
| 2006-10-04 | $5.55 | $5.55 | 3,941,900 | — | — |
| 2006-10-03 | $5.30 | $5.30 | 4,414,300 | — | — |
| 2006-10-02 | $5.16 | $5.16 | 2,628,800 | — | — |
| 2006-09-29 | $5.15 | $5.15 | 5,710,700 | — | — |
| 2006-09-28 | $5.49 | $5.49 | 15,563,500 | — | — |
| 2006-09-27 | $5.11 | $5.11 | 16,542,300 | — | — |
| 2006-09-26 | $5.55 | $5.55 | 6,863,200 | — | — |
| 2006-09-25 | $5.84 | $5.84 | 3,056,300 | — | — |
| 2006-09-22 | $5.57 | $5.57 | 1,645,700 | — | — |
| 2006-09-21 | $5.64 | $5.64 | 3,737,200 | — | — |
| 2006-09-20 | $5.90 | $5.90 | 1,930,500 | — | — |
| 2006-09-19 | $5.80 | $5.80 | 2,723,900 | — | — |
| 2006-09-18 | $5.93 | $5.93 | 3,753,200 | — | — |
| 2006-09-15 | $5.84 | $5.84 | 6,088,100 | — | — |
| 2006-09-14 | $5.72 | $5.72 | 2,539,100 | — | — |
| 2006-09-13 | $5.69 | $5.69 | 4,775,300 | — | — |
| 2006-09-12 | $5.40 | $5.40 | 3,081,500 | — | — |
| 2006-09-11 | $5.26 | $5.26 | 3,530,600 | — | — |
| 2006-09-08 | $5.42 | $5.42 | 3,093,500 | — | — |
| 2006-09-07 | $5.55 | $5.55 | 2,669,300 | — | — |
| 2006-09-06 | $5.71 | $5.71 | 4,135,900 | — | — |
| 2006-09-05 | $5.88 | $5.88 | 3,973,300 | — | — |
| 2006-09-01 | $5.58 | $5.58 | 1,878,900 | — | — |
| 2006-08-31 | $5.67 | $5.67 | 2,253,900 | — | — |
| 2006-08-30 | $5.61 | $5.61 | 2,365,300 | — | — |
| 2006-08-29 | $5.50 | $5.50 | 2,988,300 | — | — |
| 2006-08-28 | $5.41 | $5.41 | 1,578,300 | — | — |
| 2006-08-25 | $5.30 | $5.30 | 1,604,900 | — | — |
| 2006-08-24 | $5.22 | $5.22 | 2,650,300 | — | — |
| 2006-08-23 | $5.24 | $5.24 | 3,938,100 | — | — |
| 2006-08-22 | $5.41 | $5.41 | 2,753,200 | — | — |
| 2006-08-21 | $5.39 | $5.39 | 3,153,800 | — | — |
| 2006-08-18 | $5.65 | $5.65 | 4,549,500 | — | — |
| 2006-08-17 | $5.77 | $5.77 | 6,225,300 | — | — |
| 2006-08-16 | $5.69 | $5.69 | 7,107,100 | — | — |
| 2006-08-15 | $5.31 | $5.31 | 7,632,600 | — | — |
| 2006-08-14 | $5.66 | $5.66 | 2,792,300 | — | — |
| 2006-08-11 | $5.59 | $5.59 | 2,145,300 | — | — |
| 2006-08-10 | $5.80 | $5.80 | 5,758,100 | — | — |
| 2006-08-09 | $5.52 | $5.52 | 8,662,400 | — | — |
| 2006-08-08 | $5.82 | $5.82 | 4,029,800 | — | — |
| 2006-08-07 | $5.95 | $5.95 | 4,117,800 | — | — |
| 2006-08-04 | $6.05 | $6.05 | 3,346,100 | — | — |
| 2006-08-03 | $6.18 | $6.18 | 6,994,900 | — | — |
| 2006-08-02 | $6.08 | $6.08 | 2,829,900 | — | — |
| 2006-08-01 | $5.98 | $5.98 | 4,708,400 | — | — |
| 2006-07-31 | $6.18 | $6.18 | 3,729,500 | — | — |
| 2006-07-28 | $6.38 | $6.38 | 4,619,700 | — | — |
| 2006-07-27 | $6.25 | $6.25 | 22,879,100 | — | — |
| 2006-07-26 | $7.51 | $7.51 | 10,533,200 | — | — |
| 2006-07-25 | $7.02 | $7.02 | 5,072,800 | — | — |
| 2006-07-24 | $6.92 | $6.92 | 3,132,100 | — | — |
| 2006-07-21 | $6.72 | $6.72 | 7,662,600 | — | — |
| 2006-07-20 | $6.81 | $6.81 | 5,819,900 | — | — |
| 2006-07-19 | $7.39 | $7.39 | 4,352,700 | — | — |
| 2006-07-18 | $7.02 | $7.02 | 7,068,000 | — | — |
| 2006-07-17 | $7.10 | $7.10 | 3,902,200 | — | — |
| 2006-07-14 | $7.41 | $7.41 | 7,427,700 | — | — |
| 2006-07-13 | $7.44 | $7.44 | 5,340,300 | — | — |
| 2006-07-12 | $7.81 | $7.81 | 3,451,200 | — | — |
| 2006-07-11 | $8.21 | $8.21 | 5,859,500 | — | — |
| 2006-07-10 | $8.20 | $8.20 | 4,346,800 | — | — |
| 2006-07-07 | $8.71 | $8.71 | 4,733,100 | — | — |
| 2006-07-06 | $9.10 | $9.10 | 2,607,700 | — | — |
| 2006-07-05 | $9.19 | $9.19 | 4,710,200 | — | — |
| 2006-07-03 | $9.95 | $9.95 | 1,661,700 | — | — |
| 2006-06-30 | $9.46 | $9.46 | 4,682,300 | — | — |
| 2006-06-29 | $9.24 | $9.24 | 4,136,300 | — | — |
| 2006-06-28 | $8.92 | $8.92 | 2,991,500 | — | — |
| 2006-06-27 | $9.11 | $9.11 | 2,412,700 | — | — |
| 2006-06-26 | $9.33 | $9.33 | 2,068,300 | — | — |
| 2006-06-23 | $9.11 | $9.11 | 2,442,200 | — | — |
| 2006-06-22 | $9.42 | $9.42 | 2,242,900 | — | — |
| 2006-06-21 | $9.44 | $9.44 | 3,503,900 | — | — |
| 2006-06-20 | $9.04 | $9.04 | 2,630,800 | — | — |
| 2006-06-19 | $9.02 | $9.02 | 3,252,200 | — | — |
| 2006-06-16 | $9.18 | $9.18 | 4,520,900 | — | — |
| 2006-06-15 | $9.14 | $9.14 | 3,365,700 | — | — |
| 2006-06-14 | $8.58 | $8.58 | 2,936,400 | — | — |
| 2006-06-13 | $8.30 | $8.30 | 4,144,000 | — | — |
| 2006-06-12 | $8.42 | $8.42 | 3,461,100 | — | — |
| 2006-06-09 | $8.71 | $8.71 | 3,201,100 | — | — |
| 2006-06-08 | $8.86 | $8.86 | 6,828,600 | — | — |
| 2006-06-07 | $9.17 | $9.17 | 3,217,500 | — | — |
| 2006-06-06 | $9.55 | $9.55 | 4,020,100 | — | — |
| 2006-06-05 | $9.33 | $9.33 | 3,405,700 | — | — |
| 2006-06-02 | $9.91 | $9.91 | 4,576,600 | — | — |
| 2006-06-01 | $10.21 | $10.21 | 5,059,000 | — | — |
| 2006-05-31 | $9.51 | $9.51 | 2,927,100 | — | — |
| 2006-05-30 | $9.33 | $9.33 | 2,583,300 | — | — |
| 2006-05-26 | $9.44 | $9.44 | 2,872,500 | — | — |
| 2006-05-25 | $9.45 | $9.45 | 6,165,400 | — | — |
| 2006-05-24 | $9.20 | $9.20 | 7,323,200 | — | — |
| 2006-05-23 | $9.56 | $9.56 | 5,126,500 | — | — |
| 2006-05-22 | $9.49 | $9.49 | 4,886,500 | — | — |
| 2006-05-19 | $9.80 | $9.80 | 6,745,500 | — | — |
| 2006-05-18 | $9.65 | $9.65 | 6,053,500 | — | — |
| 2006-05-17 | $10.19 | $10.19 | 4,629,000 | — | — |
| 2006-05-16 | $10.10 | $10.10 | 4,919,200 | — | — |
| 2006-05-15 | $10.22 | $10.22 | 7,676,700 | — | — |
| 2006-05-12 | $10.82 | $10.82 | 9,672,400 | — | — |
| 2006-05-11 | $11.22 | $11.22 | 6,966,400 | — | — |
| 2006-05-10 | $11.97 | $11.97 | 6,604,700 | — | — |
| 2006-05-09 | $12.44 | $12.44 | 3,483,300 | — | — |
| 2006-05-08 | $12.79 | $12.79 | 2,240,000 | — | — |
| 2006-05-05 | $12.72 | $12.72 | 3,073,400 | — | — |
| 2006-05-04 | $12.87 | $12.87 | 2,854,800 | — | — |
| 2006-05-03 | $12.49 | $12.49 | 2,946,300 | — | — |
| 2006-05-02 | $12.20 | $12.20 | 2,386,300 | — | — |
| 2006-05-01 | $12.01 | $12.01 | 4,089,200 | — | — |
| 2006-04-28 | $12.09 | $12.09 | 4,968,500 | — | — |
| 2006-04-27 | $12.45 | $12.45 | 17,723,100 | — | — |
| 2006-04-26 | $11.05 | $11.05 | 8,639,000 | — | — |
| 2006-04-25 | $10.68 | $10.68 | 3,207,800 | — | — |
| 2006-04-24 | $10.37 | $10.37 | 2,831,200 | — | — |
| 2006-04-21 | $10.36 | $10.36 | 3,637,300 | — | — |
| 2006-04-20 | $10.51 | $10.51 | 5,059,300 | — | — |
| 2006-04-19 | $10.70 | $10.70 | 13,628,300 | — | — |
| 2006-04-18 | $10.00 | $10.00 | 13,922,600 | — | — |
| 2006-04-17 | $9.17 | $9.17 | 4,081,100 | — | — |
| 2006-04-13 | $9.15 | $9.15 | 1,929,100 | — | — |
| 2006-04-12 | $8.71 | $8.71 | 1,711,200 | — | — |
| 2006-04-11 | $8.81 | $8.81 | 3,427,400 | — | — |
| 2006-04-10 | $8.78 | $8.78 | 3,778,700 | — | — |
| 2006-04-07 | $9.27 | $9.27 | 2,330,400 | — | — |
| 2006-04-06 | $9.31 | $9.31 | 2,168,400 | — | — |
| 2006-04-05 | $9.13 | $9.13 | 2,188,800 | — | — |
| 2006-04-04 | $9.06 | $9.06 | 2,283,700 | — | — |
| 2006-04-03 | $9.18 | $9.18 | 4,260,300 | — | — |
| 2006-03-31 | $8.64 | $8.64 | 4,768,700 | — | — |
| 2006-03-30 | $9.01 | $9.01 | 3,467,700 | — | — |
| 2006-03-29 | $8.89 | $8.89 | 3,100,500 | — | — |
| 2006-03-28 | $8.44 | $8.44 | 3,016,800 | — | — |
| 2006-03-27 | $8.43 | $8.43 | 2,667,500 | — | — |
| 2006-03-24 | $8.32 | $8.32 | 3,306,100 | — | — |
| 2006-03-23 | $8.17 | $8.17 | 4,308,200 | — | — |
| 2006-03-22 | $7.86 | $7.86 | 3,417,700 | — | — |
| 2006-03-21 | $7.64 | $7.64 | 5,830,700 | — | — |
| 2006-03-20 | $7.62 | $7.62 | 2,531,600 | — | — |
| 2006-03-17 | $7.50 | $7.50 | 7,775,400 | — | — |
| 2006-03-16 | $7.64 | $7.64 | 10,919,400 | — | — |
| 2006-03-15 | $8.95 | $8.95 | 1,672,800 | — | — |
| 2006-03-14 | $8.64 | $8.64 | 2,245,200 | — | — |
| 2006-03-13 | $8.53 | $8.53 | 2,237,900 | — | — |
| 2006-03-10 | $8.49 | $8.49 | 2,299,200 | — | — |
| 2006-03-09 | $8.50 | $8.50 | 3,491,000 | — | — |
| 2006-03-08 | $8.58 | $8.58 | 4,487,300 | — | — |
| 2006-03-07 | $8.70 | $8.70 | 4,117,200 | — | — |
| 2006-03-06 | $9.26 | $9.26 | 3,771,600 | — | — |
| 2006-03-03 | $9.74 | $9.74 | 4,984,200 | — | — |
| 2006-03-02 | $9.53 | $9.53 | 3,503,900 | — | — |
| 2006-03-01 | $9.69 | $9.69 | 4,629,700 | — | — |
| 2006-02-28 | $8.88 | $8.88 | 3,513,800 | — | — |
| 2006-02-27 | $8.86 | $8.86 | 2,936,100 | — | — |
| 2006-02-24 | $8.90 | $8.90 | 2,541,900 | — | — |
| 2006-02-23 | $9.01 | $9.01 | 8,666,100 | — | — |
| 2006-02-22 | $8.48 | $8.48 | 6,926,500 | — | — |
| 2006-02-21 | $7.80 | $7.80 | 3,047,200 | — | — |
| 2006-02-17 | $7.91 | $7.91 | 4,193,000 | — | — |
| 2006-02-16 | $8.08 | $8.08 | 9,358,400 | — | — |
| 2006-02-15 | $7.64 | $7.64 | 6,025,200 | — | — |
| 2006-02-14 | $7.11 | $7.11 | 5,785,000 | — | — |
| 2006-02-13 | $7.00 | $7.00 | 6,499,800 | — | — |
| 2006-02-10 | $6.80 | $6.80 | 5,677,500 | — | — |
| 2006-02-09 | $6.84 | $6.84 | 18,881,300 | — | — |
| 2006-02-08 | $5.76 | $5.76 | 5,708,800 | — | — |
| 2006-02-07 | $5.87 | $5.87 | 3,694,000 | — | — |
| 2006-02-06 | $5.77 | $5.77 | 2,422,100 | — | — |
| 2006-02-03 | $5.55 | $5.55 | 1,746,000 | — | — |
| 2006-02-02 | $5.54 | $5.54 | 2,264,000 | — | — |
| 2006-02-01 | $5.80 | $5.80 | 1,782,200 | — | — |
| 2006-01-31 | $5.63 | $5.63 | 1,217,000 | — | — |
| 2006-01-30 | $5.53 | $5.53 | 1,146,300 | — | — |
| 2006-01-27 | $5.70 | $5.70 | 1,344,800 | — | — |
| 2006-01-26 | $5.68 | $5.68 | 3,931,700 | — | — |
| 2006-01-25 | $5.14 | $5.14 | 1,646,400 | — | — |
| 2006-01-24 | $5.26 | $5.26 | 2,403,000 | — | — |
| 2006-01-23 | $5.11 | $5.11 | 1,701,300 | — | — |
| 2006-01-20 | $5.09 | $5.09 | 2,443,500 | — | — |
| 2006-01-19 | $5.46 | $5.46 | 1,676,600 | — | — |
| 2006-01-18 | $5.18 | $5.18 | 1,986,500 | — | — |
| 2006-01-17 | $5.34 | $5.34 | 864,500 | — | — |
| 2006-01-13 | $5.41 | $5.41 | 989,900 | — | — |
| 2006-01-12 | $5.54 | $5.54 | 1,447,000 | — | — |
| 2006-01-11 | $5.65 | $5.65 | 1,227,800 | — | — |
| 2006-01-10 | $5.70 | $5.70 | 1,019,100 | — | — |
| 2006-01-09 | $5.69 | $5.69 | 1,440,100 | — | — |
| 2006-01-06 | $5.74 | $5.74 | 1,731,000 | — | — |
| 2006-01-05 | $5.79 | $5.79 | 4,709,800 | — | — |
| 2006-01-04 | $5.55 | $5.55 | 1,509,400 | — | — |
| 2006-01-03 | $5.56 | $5.56 | 2,642,100 | — | — |