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
- 1983-09-30 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 | $6.26 | $11.63 | 1,148,400 | — | — |
| 2006-12-28 | $6.34 | $11.77 | 1,108,800 | — | — |
| 2006-12-27 | $6.33 | $11.76 | 1,497,000 | — | — |
| 2006-12-26 | $6.30 | $11.70 | 1,090,200 | — | — |
| 2006-12-22 | $6.19 | $11.50 | 1,722,600 | — | — |
| 2006-12-21 | $6.18 | $11.48 | 2,670,600 | — | — |
| 2006-12-20 | $6.08 | $11.28 | 3,764,400 | — | — |
| 2006-12-19 | $5.93 | $11.02 | 3,146,400 | — | — |
| 2006-12-18 | $5.89 | $10.94 | 2,713,800 | — | — |
| 2006-12-15 | $5.68 | $10.54 | 1,507,200 | — | — |
| 2006-12-14 | $5.73 | $10.64 | 2,649,600 | — | — |
| 2006-12-13 | $5.75 | $10.67 | 886,800 | — | — |
| 2006-12-12 | $5.80 | $10.76 | 1,786,800 | — | — |
| 2006-12-11 | $5.91 | $10.98 | 1,620,000 | — | — |
| 2006-12-08 | $5.91 | $10.97 | 1,933,800 | — | — |
| 2006-12-07 | $5.99 | $11.12 | 1,254,600 | — | — |
| 2006-12-06 | $6.07 | $11.27 | 903,000 | — | — |
| 2006-12-05 | $6.07 | $11.27 | 1,588,200 | — | — |
| 2006-12-04 | $6.07 | $11.27 | 873,600 | — | — |
| 2006-12-01 | $6.00 | $11.15 | 1,672,800 | — | — |
| 2006-11-30 | $5.97 | $11.08 | 1,016,400 | — | — |
| 2006-11-29 | $5.97 | $11.08 | 1,384,800 | — | — |
| 2006-11-28 | $5.85 | $10.86 | 1,911,000 | — | — |
| 2006-11-27 | $5.94 | $11.03 | 1,506,000 | — | — |
| 2006-11-24 | $6.11 | $11.34 | 359,400 | — | — |
| 2006-11-22 | $6.11 | $11.34 | 1,378,800 | — | — |
| 2006-11-21 | $6.18 | $11.48 | 2,220,000 | — | — |
| 2006-11-20 | $6.19 | $11.50 | 681,600 | — | — |
| 2006-11-17 | $6.15 | $11.42 | 818,400 | — | — |
| 2006-11-16 | $6.25 | $11.61 | 1,544,400 | — | — |
| 2006-11-15 | $6.25 | $11.61 | 4,235,400 | — | — |
| 2006-11-14 | $6.13 | $11.39 | 2,682,600 | — | — |
| 2006-11-13 | $5.92 | $11.00 | 1,199,400 | — | — |
| 2006-11-10 | $5.89 | $10.94 | 982,200 | — | — |
| 2006-11-09 | $5.84 | $10.85 | 2,673,000 | — | — |
| 2006-11-08 | $5.80 | $10.77 | 928,800 | — | — |
| 2006-11-07 | $5.79 | $10.74 | 1,260,600 | — | — |
| 2006-11-06 | $5.79 | $10.76 | 1,038,000 | — | — |
| 2006-11-03 | $5.71 | $10.60 | 1,362,000 | — | — |
| 2006-11-02 | $5.76 | $10.69 | 2,136,600 | — | — |
| 2006-11-01 | $5.76 | $10.70 | 2,510,400 | — | — |
| 2006-10-31 | $5.86 | $10.88 | 3,181,200 | — | — |
| 2006-10-30 | $5.90 | $10.96 | 1,609,200 | — | — |
| 2006-10-27 | $5.90 | $10.95 | 1,524,600 | — | — |
| 2006-10-26 | $5.94 | $10.98 | 1,893,600 | — | — |
| 2006-10-25 | $6.04 | $11.15 | 2,149,800 | — | — |
| 2006-10-24 | $5.91 | $10.92 | 3,285,000 | — | — |
| 2006-10-23 | $6.00 | $11.09 | 2,075,400 | — | — |
| 2006-10-20 | $6.11 | $11.29 | 1,126,800 | — | — |
| 2006-10-19 | $6.23 | $11.52 | 1,740,600 | — | — |
| 2006-10-18 | $6.23 | $11.51 | 3,179,400 | — | — |
| 2006-10-17 | $6.49 | $11.99 | 7,818,600 | — | — |
| 2006-10-16 | $7.31 | $13.52 | 1,641,000 | — | — |
| 2006-10-13 | $7.13 | $13.17 | 2,210,400 | — | — |
| 2006-10-12 | $6.89 | $12.73 | 1,022,400 | — | — |
| 2006-10-11 | $6.65 | $12.29 | 687,600 | — | — |
| 2006-10-10 | $6.75 | $12.47 | 1,146,000 | — | — |
| 2006-10-09 | $6.89 | $12.74 | 1,326,600 | — | — |
| 2006-10-06 | $6.71 | $12.41 | 1,854,600 | — | — |
| 2006-10-05 | $6.78 | $12.53 | 1,711,800 | — | — |
| 2006-10-04 | $6.77 | $12.52 | 2,550,600 | — | — |
| 2006-10-03 | $6.71 | $12.41 | 1,509,600 | — | — |
| 2006-10-02 | $6.58 | $12.16 | 1,233,600 | — | — |
| 2006-09-29 | $6.57 | $12.15 | 1,019,400 | — | — |
| 2006-09-28 | $6.82 | $12.61 | 926,400 | — | — |
| 2006-09-27 | $6.71 | $12.40 | 876,600 | — | — |
| 2006-09-26 | $6.71 | $12.39 | 739,800 | — | — |
| 2006-09-25 | $6.72 | $12.42 | 641,400 | — | — |
| 2006-09-22 | $6.59 | $12.17 | 554,400 | — | — |
| 2006-09-21 | $6.69 | $12.36 | 673,800 | — | — |
| 2006-09-20 | $6.79 | $12.55 | 966,600 | — | — |
| 2006-09-19 | $6.66 | $12.30 | 1,848,600 | — | — |
| 2006-09-18 | $6.68 | $12.35 | 655,800 | — | — |
| 2006-09-15 | $6.82 | $12.61 | 1,534,800 | — | — |
| 2006-09-14 | $6.72 | $12.41 | 769,800 | — | — |
| 2006-09-13 | $6.77 | $12.51 | 883,200 | — | — |
| 2006-09-12 | $6.73 | $12.44 | 1,947,600 | — | — |
| 2006-09-11 | $6.48 | $11.98 | 1,347,600 | — | — |
| 2006-09-08 | $6.47 | $11.95 | 661,800 | — | — |
| 2006-09-07 | $6.43 | $11.89 | 1,130,400 | — | — |
| 2006-09-06 | $6.57 | $12.13 | 1,141,200 | — | — |
| 2006-09-05 | $6.77 | $12.51 | 604,200 | — | — |
| 2006-09-01 | $6.77 | $12.52 | 523,800 | — | — |
| 2006-08-31 | $6.69 | $12.36 | 913,200 | — | — |
| 2006-08-30 | $6.72 | $12.41 | 849,000 | — | — |
| 2006-08-29 | $6.67 | $12.33 | 1,033,200 | — | — |
| 2006-08-28 | $6.74 | $12.46 | 506,400 | — | — |
| 2006-08-25 | $6.72 | $12.41 | 929,400 | — | — |
| 2006-08-24 | $6.67 | $12.33 | 1,650,000 | — | — |
| 2006-08-23 | $6.71 | $12.40 | 1,536,000 | — | — |
| 2006-08-22 | $6.75 | $12.47 | 1,669,800 | — | — |
| 2006-08-21 | $6.88 | $12.71 | 553,200 | — | — |
| 2006-08-18 | $6.94 | $12.83 | 577,800 | — | — |
| 2006-08-17 | $7.09 | $13.10 | 775,200 | — | — |
| 2006-08-16 | $7.09 | $13.11 | 1,206,600 | — | — |
| 2006-08-15 | $6.87 | $12.70 | 865,200 | — | — |
| 2006-08-14 | $6.58 | $12.16 | 888,000 | — | — |
| 2006-08-11 | $6.61 | $12.21 | 810,600 | — | — |
| 2006-08-10 | $6.67 | $12.32 | 1,432,800 | — | — |
| 2006-08-09 | $6.66 | $12.30 | 1,188,600 | — | — |
| 2006-08-08 | $6.78 | $12.53 | 1,557,000 | — | — |
| 2006-08-07 | $6.87 | $12.69 | 1,198,800 | — | — |
| 2006-08-04 | $7.03 | $12.99 | 899,400 | — | — |
| 2006-08-03 | $7.13 | $13.18 | 1,212,000 | — | — |
| 2006-08-02 | $7.08 | $13.09 | 519,000 | — | — |
| 2006-08-01 | $7.13 | $13.17 | 928,800 | — | — |
| 2006-07-31 | $7.14 | $13.20 | 1,390,200 | — | — |
| 2006-07-28 | $7.18 | $13.27 | 1,253,400 | — | — |
| 2006-07-27 | $7.06 | $13.04 | 1,047,000 | — | — |
| 2006-07-26 | $7.09 | $13.05 | 1,464,000 | — | — |
| 2006-07-25 | $7.26 | $13.36 | 878,400 | — | — |
| 2006-07-24 | $7.22 | $13.29 | 1,046,400 | — | — |
| 2006-07-21 | $6.92 | $12.74 | 2,403,000 | — | — |
| 2006-07-20 | $7.37 | $13.56 | 2,911,800 | — | — |
| 2006-07-19 | $7.44 | $13.69 | 2,701,200 | — | — |
| 2006-07-18 | $7.09 | $13.04 | 882,600 | — | — |
| 2006-07-17 | $7.05 | $12.97 | 819,600 | — | — |
| 2006-07-14 | $7.07 | $13.01 | 1,293,600 | — | — |
| 2006-07-13 | $7.15 | $13.16 | 1,660,200 | — | — |
| 2006-07-12 | $7.35 | $13.52 | 1,038,600 | — | — |
| 2006-07-11 | $7.58 | $13.94 | 1,264,800 | — | — |
| 2006-07-10 | $7.59 | $13.98 | 919,200 | — | — |
| 2006-07-07 | $7.50 | $13.81 | 636,600 | — | — |
| 2006-07-06 | $7.57 | $13.93 | 1,477,800 | — | — |
| 2006-07-05 | $7.59 | $13.97 | 1,491,600 | — | — |
| 2006-07-03 | $7.78 | $14.32 | 730,200 | — | — |
| 2006-06-30 | $7.73 | $14.22 | 2,271,000 | — | — |
| 2006-06-29 | $7.77 | $14.30 | 1,831,200 | — | — |
| 2006-06-28 | $7.41 | $13.64 | 804,600 | — | — |
| 2006-06-27 | $7.44 | $13.70 | 1,133,400 | — | — |
| 2006-06-26 | $7.45 | $13.72 | 1,759,800 | — | — |
| 2006-06-23 | $7.46 | $13.73 | 921,000 | — | — |
| 2006-06-22 | $7.34 | $13.51 | 658,800 | — | — |
| 2006-06-21 | $7.32 | $13.47 | 1,815,600 | — | — |
| 2006-06-20 | $7.30 | $13.43 | 1,199,400 | — | — |
| 2006-06-19 | $7.27 | $13.38 | 1,272,600 | — | — |
| 2006-06-16 | $7.28 | $13.39 | 2,341,200 | — | — |
| 2006-06-15 | $7.40 | $13.62 | 1,772,400 | — | — |
| 2006-06-14 | $7.24 | $13.32 | 2,487,600 | — | — |
| 2006-06-13 | $7.21 | $13.26 | 2,713,200 | — | — |
| 2006-06-12 | $7.17 | $13.19 | 3,110,400 | — | — |
| 2006-06-09 | $7.25 | $13.34 | 2,823,000 | — | — |
| 2006-06-08 | $7.12 | $13.10 | 1,875,000 | — | — |
| 2006-06-07 | $7.04 | $12.96 | 1,856,400 | — | — |
| 2006-06-06 | $7.00 | $12.88 | 1,849,800 | — | — |
| 2006-06-05 | $7.05 | $12.98 | 2,200,800 | — | — |
| 2006-06-02 | $7.32 | $13.47 | 1,662,600 | — | — |
| 2006-06-01 | $7.52 | $13.84 | 3,235,200 | — | — |
| 2006-05-31 | $7.33 | $13.48 | 2,702,400 | — | — |
| 2006-05-30 | $7.11 | $13.08 | 1,561,800 | — | — |
| 2006-05-26 | $7.24 | $13.33 | 1,008,600 | — | — |
| 2006-05-25 | $7.20 | $13.24 | 2,984,400 | — | — |
| 2006-05-24 | $6.94 | $12.77 | 3,034,800 | — | — |
| 2006-05-23 | $6.84 | $12.59 | 2,396,400 | — | — |
| 2006-05-22 | $7.00 | $12.89 | 3,388,200 | — | — |
| 2006-05-19 | $7.30 | $13.44 | 4,298,400 | — | — |
| 2006-05-18 | $7.04 | $12.96 | 2,898,600 | — | — |
| 2006-05-17 | $7.12 | $13.11 | 1,545,600 | — | — |
| 2006-05-16 | $7.27 | $13.39 | 1,846,200 | — | — |
| 2006-05-15 | $7.23 | $13.31 | 2,767,800 | — | — |
| 2006-05-12 | $7.30 | $13.43 | 2,481,600 | — | — |
| 2006-05-11 | $7.14 | $13.15 | 1,095,600 | — | — |
| 2006-05-10 | $7.41 | $13.64 | 1,335,000 | — | — |
| 2006-05-09 | $7.50 | $13.80 | 1,944,000 | — | — |
| 2006-05-08 | $7.53 | $13.87 | 1,224,600 | — | — |
| 2006-05-05 | $7.69 | $14.15 | 2,024,400 | — | — |
| 2006-05-04 | $7.66 | $14.10 | 1,125,600 | — | — |
| 2006-05-03 | $7.67 | $14.13 | 1,558,800 | — | — |
| 2006-05-02 | $7.53 | $13.87 | 3,317,400 | — | — |
| 2006-05-01 | $7.59 | $13.96 | 1,839,000 | — | — |
| 2006-04-28 | $7.90 | $14.55 | 2,100,000 | — | — |
| 2006-04-27 | $7.76 | $14.28 | 2,040,600 | — | — |
| 2006-04-26 | $7.98 | $14.69 | 1,491,600 | — | — |
| 2006-04-25 | $8.00 | $14.68 | 2,142,000 | — | — |
| 2006-04-24 | $8.20 | $15.04 | 2,820,000 | — | — |
| 2006-04-21 | $8.18 | $15.00 | 2,233,200 | — | — |
| 2006-04-20 | $8.40 | $15.42 | 2,566,800 | — | — |
| 2006-04-19 | $8.56 | $15.70 | 5,978,400 | — | — |
| 2006-04-18 | $8.92 | $16.37 | 5,635,800 | — | — |
| 2006-04-17 | $9.44 | $17.33 | 3,540,600 | — | — |
| 2006-04-13 | $9.26 | $16.98 | 2,080,200 | — | — |
| 2006-04-12 | $9.38 | $17.20 | 1,653,600 | — | — |
| 2006-04-11 | $9.31 | $17.08 | 1,878,000 | — | — |
| 2006-04-10 | $9.23 | $16.93 | 1,287,600 | — | — |
| 2006-04-07 | $9.34 | $17.14 | 3,584,400 | — | — |
| 2006-04-06 | $9.04 | $16.59 | 1,342,800 | — | — |
| 2006-04-05 | $9.09 | $16.67 | 1,287,000 | — | — |
| 2006-04-04 | $9.00 | $16.51 | 1,408,800 | — | — |
| 2006-04-03 | $8.85 | $16.23 | 2,069,400 | — | — |
| 2006-03-31 | $8.80 | $16.15 | 914,400 | — | — |
| 2006-03-30 | $8.77 | $16.09 | 681,000 | — | — |
| 2006-03-29 | $8.76 | $16.08 | 802,800 | — | — |
| 2006-03-28 | $8.66 | $15.89 | 1,047,600 | — | — |
| 2006-03-27 | $8.80 | $16.14 | 1,107,000 | — | — |
| 2006-03-24 | $8.83 | $16.20 | 904,200 | — | — |
| 2006-03-23 | $8.79 | $16.13 | 1,540,800 | — | — |
| 2006-03-22 | $8.64 | $15.85 | 1,273,200 | — | — |
| 2006-03-21 | $8.56 | $15.71 | 1,226,400 | — | — |
| 2006-03-20 | $8.58 | $15.75 | 1,549,200 | — | — |
| 2006-03-17 | $8.43 | $15.46 | 1,333,200 | — | — |
| 2006-03-16 | $8.35 | $15.32 | 1,505,400 | — | — |
| 2006-03-15 | $8.49 | $15.58 | 2,263,200 | — | — |
| 2006-03-14 | $8.23 | $15.10 | 1,510,200 | — | — |
| 2006-03-13 | $8.10 | $14.86 | 1,452,000 | — | — |
| 2006-03-10 | $8.11 | $14.87 | 883,800 | — | — |
| 2006-03-09 | $8.02 | $14.72 | 945,600 | — | — |
| 2006-03-08 | $7.97 | $14.62 | 1,474,200 | — | — |
| 2006-03-07 | $8.06 | $14.78 | 2,106,000 | — | — |
| 2006-03-06 | $8.00 | $14.67 | 1,714,800 | — | — |
| 2006-03-03 | $8.14 | $14.93 | 2,590,800 | — | — |
| 2006-03-02 | $7.88 | $14.45 | 2,139,000 | — | — |
| 2006-03-01 | $7.85 | $14.41 | 3,299,400 | — | — |
| 2006-02-28 | $7.72 | $14.16 | 1,111,800 | — | — |
| 2006-02-27 | $7.82 | $14.35 | 1,153,800 | — | — |
| 2006-02-24 | $7.79 | $14.29 | 1,322,400 | — | — |
| 2006-02-23 | $7.83 | $14.36 | 907,800 | — | — |
| 2006-02-22 | $7.82 | $14.34 | 1,802,400 | — | — |
| 2006-02-21 | $7.72 | $14.16 | 1,842,600 | — | — |
| 2006-02-17 | $7.71 | $14.15 | 1,591,200 | — | — |
| 2006-02-16 | $7.57 | $13.89 | 2,650,800 | — | — |
| 2006-02-15 | $7.49 | $13.74 | 2,089,800 | — | — |
| 2006-02-14 | $7.60 | $13.94 | 2,558,400 | — | — |
| 2006-02-13 | $7.22 | $13.24 | 3,368,400 | — | — |
| 2006-02-10 | $7.29 | $13.38 | 2,634,000 | — | — |
| 2006-02-09 | $7.26 | $13.32 | 2,358,600 | — | — |
| 2006-02-08 | $7.18 | $13.17 | 1,836,000 | — | — |
| 2006-02-07 | $7.28 | $13.35 | 2,308,800 | — | — |
| 2006-02-06 | $7.46 | $13.68 | 5,599,800 | — | — |
| 2006-02-03 | $6.98 | $12.80 | 1,265,400 | — | — |
| 2006-02-02 | $7.05 | $12.93 | 1,761,000 | — | — |
| 2006-02-01 | $6.99 | $12.82 | 4,589,400 | — | — |
| 2006-01-31 | $7.18 | $13.18 | 1,650,600 | — | — |
| 2006-01-30 | $7.20 | $13.21 | 1,289,400 | — | — |
| 2006-01-27 | $7.11 | $13.04 | 955,200 | — | — |
| 2006-01-26 | $7.10 | $12.98 | 1,342,200 | — | — |
| 2006-01-25 | $7.08 | $12.95 | 916,800 | — | — |
| 2006-01-24 | $7.17 | $13.10 | 1,592,400 | — | — |
| 2006-01-23 | $7.01 | $12.81 | 3,603,600 | — | — |
| 2006-01-20 | $7.32 | $13.37 | 6,706,200 | — | — |
| 2006-01-19 | $6.63 | $12.12 | 1,537,200 | — | — |
| 2006-01-18 | $6.74 | $12.32 | 2,259,000 | — | — |
| 2006-01-17 | $6.53 | $11.94 | 1,850,400 | — | — |
| 2006-01-13 | $6.47 | $11.82 | 1,042,800 | — | — |
| 2006-01-12 | $6.46 | $11.80 | 1,913,400 | — | — |
| 2006-01-11 | $6.60 | $12.06 | 1,474,800 | — | — |
| 2006-01-10 | $6.70 | $12.24 | 2,080,800 | — | — |
| 2006-01-09 | $6.54 | $11.96 | 2,010,600 | — | — |
| 2006-01-06 | $6.33 | $11.56 | 2,917,200 | — | — |
| 2006-01-05 | $6.12 | $11.18 | 1,296,600 | — | — |
| 2006-01-04 | $6.18 | $11.29 | 1,293,600 | — | — |
| 2006-01-03 | $6.14 | $11.23 | 1,702,800 | — | — |