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
- 2002-08-02 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 | $7.02 | $8.35 | 4,605,111 | — | — |
| 2006-12-28 | $6.97 | $8.29 | 5,398,600 | — | — |
| 2006-12-27 | $6.96 | $8.27 | 6,379,536 | — | — |
| 2006-12-26 | $6.78 | $8.06 | 4,141,092 | — | — |
| 2006-12-22 | $6.76 | $8.04 | 3,738,598 | — | — |
| 2006-12-21 | $6.78 | $8.06 | 4,855,807 | — | — |
| 2006-12-20 | $6.75 | $8.03 | 6,414,611 | — | — |
| 2006-12-19 | $6.69 | $7.95 | 7,044,802 | — | — |
| 2006-12-18 | $6.73 | $8.00 | 6,908,529 | — | — |
| 2006-12-15 | $6.82 | $8.11 | 9,331,545 | — | — |
| 2006-12-14 | $6.75 | $8.03 | 6,585,958 | — | — |
| 2006-12-13 | $6.60 | $7.85 | 4,775,884 | — | — |
| 2006-12-12 | $6.56 | $7.81 | 3,385,553 | — | — |
| 2006-12-11 | $6.67 | $7.93 | 2,523,640 | — | — |
| 2006-12-08 | $6.63 | $7.89 | 3,452,252 | — | — |
| 2006-12-07 | $6.64 | $7.90 | 5,224,377 | — | — |
| 2006-12-06 | $6.66 | $7.92 | 6,350,212 | — | — |
| 2006-12-05 | $6.65 | $7.91 | 8,236,185 | — | — |
| 2006-12-04 | $6.57 | $7.81 | 7,830,241 | — | — |
| 2006-12-01 | $6.51 | $7.74 | 7,221,325 | — | — |
| 2006-11-30 | $6.56 | $7.80 | 6,396,211 | — | — |
| 2006-11-29 | $6.52 | $7.76 | 10,541,328 | — | — |
| 2006-11-28 | $6.40 | $7.62 | 9,573,042 | — | — |
| 2006-11-27 | $6.33 | $7.53 | 9,923,212 | — | — |
| 2006-11-24 | $6.61 | $7.86 | 3,816,797 | — | — |
| 2006-11-22 | $6.68 | $7.94 | 6,535,934 | — | — |
| 2006-11-21 | $6.65 | $7.91 | 6,972,353 | — | — |
| 2006-11-20 | $6.57 | $7.82 | 4,179,617 | — | — |
| 2006-11-17 | $6.60 | $7.85 | 4,774,159 | — | — |
| 2006-11-16 | $6.59 | $7.83 | 5,213,452 | — | — |
| 2006-11-15 | $6.61 | $7.86 | 6,656,682 | — | — |
| 2006-11-14 | $6.54 | $7.78 | 13,151,792 | — | — |
| 2006-11-13 | $6.29 | $7.48 | 5,606,172 | — | — |
| 2006-11-10 | $6.25 | $7.44 | 6,789,506 | — | — |
| 2006-11-09 | $6.26 | $7.44 | 10,357,331 | — | — |
| 2006-11-08 | $6.42 | $7.64 | 4,870,182 | — | — |
| 2006-11-07 | $6.38 | $7.58 | 5,452,074 | — | — |
| 2006-11-06 | $6.42 | $7.63 | 7,237,999 | — | — |
| 2006-11-03 | $6.30 | $7.49 | 8,380,508 | — | — |
| 2006-11-02 | $6.21 | $7.39 | 3,288,954 | — | — |
| 2006-11-01 | $6.23 | $7.41 | 8,864,077 | — | — |
| 2006-10-31 | $6.22 | $7.40 | 5,623,422 | — | — |
| 2006-10-30 | $6.22 | $7.39 | 7,921,665 | — | — |
| 2006-10-27 | $6.37 | $7.57 | 7,561,145 | — | — |
| 2006-10-26 | $6.39 | $7.59 | 6,894,154 | — | — |
| 2006-10-25 | $6.46 | $7.68 | 7,334,598 | — | — |
| 2006-10-24 | $6.47 | $7.69 | 7,759,517 | — | — |
| 2006-10-23 | $6.43 | $7.64 | 8,743,903 | — | — |
| 2006-10-20 | $6.28 | $7.47 | 5,183,553 | — | — |
| 2006-10-19 | $6.38 | $7.58 | 5,705,646 | — | — |
| 2006-10-18 | $6.35 | $7.55 | 7,482,946 | — | — |
| 2006-10-17 | $6.31 | $7.50 | 8,958,375 | — | — |
| 2006-10-16 | $6.43 | $7.64 | 6,844,705 | — | — |
| 2006-10-13 | $6.38 | $7.58 | 6,025,341 | — | — |
| 2006-10-12 | $6.38 | $7.58 | 9,569,017 | — | — |
| 2006-10-11 | $6.22 | $7.39 | 11,763,186 | — | — |
| 2006-10-10 | $6.19 | $7.36 | 9,904,812 | — | — |
| 2006-10-09 | $6.11 | $7.26 | 10,729,351 | — | — |
| 2006-10-06 | $6.03 | $7.16 | 12,763,672 | — | — |
| 2006-10-05 | $6.12 | $7.27 | 8,620,855 | — | — |
| 2006-10-04 | $6.00 | $7.13 | 9,734,040 | — | — |
| 2006-10-03 | $5.74 | $6.81 | 6,097,790 | — | — |
| 2006-10-02 | $5.96 | $6.94 | 7,549,070 | — | — |
| 2006-09-29 | $5.80 | $6.75 | 6,297,312 | — | — |
| 2006-09-28 | $5.80 | $6.76 | 4,695,385 | — | — |
| 2006-09-27 | $5.76 | $6.71 | 9,809,939 | — | — |
| 2006-09-26 | $5.67 | $6.61 | 10,146,884 | — | — |
| 2006-09-25 | $5.60 | $6.52 | 7,984,339 | — | — |
| 2006-09-22 | $5.56 | $6.47 | 10,647,702 | — | — |
| 2006-09-21 | $5.58 | $6.50 | 11,165,195 | — | — |
| 2006-09-20 | $5.75 | $6.70 | 5,982,792 | — | — |
| 2006-09-19 | $5.81 | $6.76 | 7,047,677 | — | — |
| 2006-09-18 | $5.97 | $6.95 | 6,509,484 | — | — |
| 2006-09-15 | $5.87 | $6.83 | 7,434,647 | — | — |
| 2006-09-14 | $5.81 | $6.77 | 4,248,616 | — | — |
| 2006-09-13 | $5.89 | $6.85 | 6,483,610 | — | — |
| 2006-09-12 | $5.83 | $6.79 | 6,563,534 | — | — |
| 2006-09-11 | $5.57 | $6.48 | 5,950,592 | — | — |
| 2006-09-08 | $5.66 | $6.58 | 3,709,273 | — | — |
| 2006-09-07 | $5.62 | $6.54 | 5,066,830 | — | — |
| 2006-09-06 | $5.64 | $6.57 | 7,535,845 | — | — |
| 2006-09-05 | $5.82 | $6.77 | 6,000,042 | — | — |
| 2006-09-01 | $5.81 | $6.76 | 7,848,066 | — | — |
| 2006-08-31 | $5.69 | $6.62 | 5,396,875 | — | — |
| 2006-08-30 | $5.69 | $6.62 | 3,351,628 | — | — |
| 2006-08-29 | $5.68 | $6.60 | 6,213,939 | — | — |
| 2006-08-28 | $5.64 | $6.56 | 4,986,331 | — | — |
| 2006-08-25 | $5.43 | $6.32 | 6,153,564 | — | — |
| 2006-08-24 | $5.51 | $6.41 | 9,865,713 | — | — |
| 2006-08-23 | $5.55 | $6.46 | 6,661,282 | — | — |
| 2006-08-22 | $5.71 | $6.65 | 4,509,087 | — | — |
| 2006-08-21 | $5.75 | $6.69 | 5,072,579 | — | — |
| 2006-08-18 | $5.81 | $6.76 | 5,664,246 | — | — |
| 2006-08-17 | $5.92 | $6.89 | 7,339,198 | — | — |
| 2006-08-16 | $5.86 | $6.82 | 8,064,263 | — | — |
| 2006-08-15 | $5.80 | $6.75 | 5,448,049 | — | — |
| 2006-08-14 | $5.53 | $6.44 | 2,976,159 | — | — |
| 2006-08-11 | $5.64 | $6.56 | 5,490,024 | — | — |
| 2006-08-10 | $5.70 | $6.63 | 6,506,034 | — | — |
| 2006-08-09 | $5.62 | $6.53 | 7,207,525 | — | — |
| 2006-08-08 | $5.67 | $6.59 | 9,962,886 | — | — |
| 2006-08-07 | $5.75 | $6.69 | 8,361,534 | — | — |
| 2006-08-04 | $5.90 | $6.87 | 7,489,271 | — | — |
| 2006-08-03 | $5.77 | $6.71 | 7,065,502 | — | — |
| 2006-08-02 | $5.79 | $6.74 | 5,862,043 | — | — |
| 2006-08-01 | $5.71 | $6.65 | 5,825,819 | — | — |
| 2006-07-31 | $5.83 | $6.78 | 7,606,569 | — | — |
| 2006-07-28 | $5.84 | $6.80 | 9,017,600 | — | — |
| 2006-07-27 | $5.60 | $6.52 | 8,912,376 | — | — |
| 2006-07-26 | $5.63 | $6.55 | 7,465,121 | — | — |
| 2006-07-25 | $5.61 | $6.53 | 5,600,997 | — | — |
| 2006-07-24 | $5.54 | $6.45 | 6,104,115 | — | — |
| 2006-07-21 | $5.27 | $6.13 | 5,568,798 | — | — |
| 2006-07-20 | $5.27 | $6.13 | 7,426,022 | — | — |
| 2006-07-19 | $5.41 | $6.29 | 9,921,487 | — | — |
| 2006-07-18 | $4.98 | $5.80 | 8,834,752 | — | — |
| 2006-07-17 | $4.97 | $5.78 | 5,107,079 | — | — |
| 2006-07-14 | $5.03 | $5.86 | 7,844,616 | — | — |
| 2006-07-13 | $5.07 | $5.90 | 8,909,501 | — | — |
| 2006-07-12 | $5.32 | $6.19 | 4,605,686 | — | — |
| 2006-07-11 | $5.46 | $6.36 | 3,522,401 | — | — |
| 2006-07-10 | $5.43 | $6.32 | 3,336,679 | — | — |
| 2006-07-07 | $5.40 | $6.28 | 5,377,900 | — | — |
| 2006-07-06 | $5.57 | $6.48 | 6,142,640 | — | — |
| 2006-07-05 | $5.46 | $6.35 | 8,958,950 | — | — |
| 2006-07-03 | $5.67 | $6.59 | 5,709,096 | — | — |
| 2006-06-30 | $5.41 | $6.29 | 11,138,745 | — | — |
| 2006-06-29 | $5.38 | $6.26 | 22,444,813 | — | — |
| 2006-06-28 | $4.83 | $5.62 | 9,872,038 | — | — |
| 2006-06-27 | $4.83 | $5.62 | 6,308,237 | — | — |
| 2006-06-26 | $4.93 | $5.73 | 4,424,563 | — | — |
| 2006-06-23 | $4.88 | $5.67 | 5,231,277 | — | — |
| 2006-06-22 | $4.89 | $5.68 | 10,071,560 | — | — |
| 2006-06-21 | $4.99 | $5.80 | 11,430,841 | — | — |
| 2006-06-20 | $4.83 | $5.61 | 7,514,570 | — | — |
| 2006-06-19 | $4.70 | $5.46 | 8,299,435 | — | — |
| 2006-06-16 | $4.80 | $5.58 | 10,092,260 | — | — |
| 2006-06-15 | $4.82 | $5.61 | 16,278,599 | — | — |
| 2006-06-14 | $4.53 | $5.27 | 16,172,800 | — | — |
| 2006-06-13 | $4.39 | $5.10 | 21,373,603 | — | — |
| 2006-06-12 | $4.58 | $5.33 | 11,940,284 | — | — |
| 2006-06-09 | $4.92 | $5.72 | 14,644,471 | — | — |
| 2006-06-08 | $4.93 | $5.73 | 19,444,504 | — | — |
| 2006-06-07 | $5.03 | $5.85 | 15,490,859 | — | — |
| 2006-06-06 | $5.29 | $6.15 | 11,364,142 | — | — |
| 2006-06-05 | $5.39 | $6.27 | 7,223,050 | — | — |
| 2006-06-02 | $5.56 | $6.47 | 9,431,019 | — | — |
| 2006-06-01 | $5.64 | $6.55 | 11,898,309 | — | — |
| 2006-05-31 | $5.31 | $6.18 | 12,163,956 | — | — |
| 2006-05-30 | $5.39 | $6.27 | 15,412,661 | — | — |
| 2006-05-26 | $5.74 | $6.67 | 14,817,544 | — | — |
| 2006-05-25 | $5.64 | $6.55 | 21,006,758 | — | — |
| 2006-05-24 | $5.22 | $6.07 | 26,738,278 | — | — |
| 2006-05-23 | $5.57 | $6.47 | 24,279,037 | — | — |
| 2006-05-22 | $5.64 | $6.56 | 26,050,588 | — | — |
| 2006-05-19 | $5.94 | $6.91 | 16,638,544 | — | — |
| 2006-05-18 | $6.00 | $6.98 | 15,500,059 | — | — |
| 2006-05-17 | $6.11 | $7.11 | 17,708,029 | — | — |
| 2006-05-16 | $6.29 | $7.31 | 9,271,746 | — | — |
| 2006-05-15 | $6.25 | $7.27 | 17,265,860 | — | — |
| 2006-05-12 | $6.46 | $7.51 | 12,835,546 | — | — |
| 2006-05-11 | $6.65 | $7.73 | 10,118,709 | — | — |
| 2006-05-10 | $6.86 | $7.98 | 8,386,258 | — | — |
| 2006-05-09 | $6.93 | $8.05 | 8,374,183 | — | — |
| 2006-05-08 | $6.90 | $8.02 | 9,777,739 | — | — |
| 2006-05-05 | $6.87 | $7.99 | 8,421,333 | — | — |
| 2006-05-04 | $6.77 | $7.87 | 7,735,367 | — | — |
| 2006-05-03 | $6.71 | $7.80 | 6,294,437 | — | — |
| 2006-05-02 | $6.71 | $7.80 | 10,697,151 | — | — |
| 2006-05-01 | $6.56 | $7.63 | 4,503,337 | — | — |
| 2006-04-28 | $6.62 | $7.70 | 6,857,355 | — | — |
| 2006-04-27 | $6.66 | $7.74 | 4,749,434 | — | — |
| 2006-04-26 | $6.67 | $7.75 | 5,443,449 | — | — |
| 2006-04-25 | $6.62 | $7.70 | 5,916,093 | — | — |
| 2006-04-24 | $6.71 | $7.80 | 4,180,767 | — | — |
| 2006-04-21 | $6.74 | $7.83 | 3,939,845 | — | — |
| 2006-04-20 | $6.71 | $7.80 | 14,225,877 | — | — |
| 2006-04-19 | $6.51 | $7.57 | 19,005,786 | — | — |
| 2006-04-18 | $6.28 | $7.30 | 16,270,549 | — | — |
| 2006-04-17 | $6.13 | $7.13 | 4,790,833 | — | — |
| 2006-04-13 | $6.15 | $7.14 | 7,293,199 | — | — |
| 2006-04-12 | $6.15 | $7.15 | 5,650,446 | — | — |
| 2006-04-11 | $6.18 | $7.19 | 9,536,817 | — | — |
| 2006-04-10 | $6.25 | $7.26 | 10,584,453 | — | — |
| 2006-04-07 | $6.42 | $7.47 | 8,313,234 | — | — |
| 2006-04-06 | $6.54 | $7.60 | 6,496,835 | — | — |
| 2006-04-05 | $6.54 | $7.60 | 8,082,088 | — | — |
| 2006-04-04 | $6.48 | $7.53 | 5,643,546 | — | — |
| 2006-04-03 | $6.45 | $7.50 | 12,626,249 | — | — |
| 2006-03-31 | $6.25 | $7.26 | 6,129,415 | — | — |
| 2006-03-30 | $6.25 | $7.27 | 8,301,734 | — | — |
| 2006-03-29 | $6.25 | $7.26 | 10,943,823 | — | — |
| 2006-03-28 | $6.15 | $7.15 | 26,849,826 | — | — |
| 2006-03-27 | $6.52 | $7.58 | 9,541,992 | — | — |
| 2006-03-24 | $6.66 | $7.74 | 4,111,768 | — | — |
| 2006-03-23 | $6.67 | $7.75 | 8,833,602 | — | — |
| 2006-03-22 | $6.80 | $7.90 | 7,531,245 | — | — |
| 2006-03-21 | $6.73 | $7.81 | 9,810,514 | — | — |
| 2006-03-20 | $6.98 | $8.11 | 6,419,786 | — | — |
| 2006-03-17 | $7.07 | $8.21 | 6,792,380 | — | — |
| 2006-03-16 | $7.04 | $8.18 | 8,176,961 | — | — |
| 2006-03-15 | $7.00 | $8.13 | 5,688,971 | — | — |
| 2006-03-14 | $6.85 | $7.96 | 5,417,000 | — | — |
| 2006-03-13 | $6.69 | $7.78 | 8,504,132 | — | — |
| 2006-03-10 | $6.62 | $7.70 | 9,678,265 | — | — |
| 2006-03-09 | $6.39 | $7.42 | 10,305,582 | — | — |
| 2006-03-08 | $6.61 | $7.67 | 17,672,379 | — | — |
| 2006-03-07 | $6.79 | $7.89 | 11,606,789 | — | — |
| 2006-03-06 | $7.09 | $8.23 | 6,645,183 | — | — |
| 2006-03-03 | $7.40 | $8.60 | 6,913,704 | — | — |
| 2006-03-02 | $7.47 | $8.68 | 7,697,993 | — | — |
| 2006-03-01 | $7.49 | $8.67 | 8,425,933 | — | — |
| 2006-02-28 | $7.21 | $8.34 | 6,329,512 | — | — |
| 2006-02-27 | $7.26 | $8.40 | 5,003,005 | — | — |
| 2006-02-24 | $7.13 | $8.25 | 8,157,412 | — | — |
| 2006-02-23 | $6.95 | $8.05 | 13,278,865 | — | — |
| 2006-02-22 | $7.15 | $8.27 | 10,886,899 | — | — |
| 2006-02-21 | $7.31 | $8.45 | 14,068,904 | — | — |
| 2006-02-17 | $7.27 | $8.42 | 11,571,714 | — | — |
| 2006-02-16 | $7.29 | $8.43 | 12,814,847 | — | — |
| 2006-02-15 | $6.75 | $7.81 | 5,265,777 | — | — |
| 2006-02-14 | $6.67 | $7.72 | 5,427,349 | — | — |
| 2006-02-13 | $6.53 | $7.56 | 4,342,915 | — | — |
| 2006-02-10 | $6.69 | $7.74 | 8,136,137 | — | — |
| 2006-02-09 | $6.51 | $7.53 | 6,912,554 | — | — |
| 2006-02-08 | $6.33 | $7.33 | 7,621,519 | — | — |
| 2006-02-07 | $6.34 | $7.33 | 7,856,116 | — | — |
| 2006-02-06 | $6.59 | $7.63 | 7,480,646 | — | — |
| 2006-02-03 | $6.57 | $7.60 | 8,219,511 | — | — |
| 2006-02-02 | $6.61 | $7.65 | 8,281,035 | — | — |
| 2006-02-01 | $6.90 | $7.98 | 7,729,042 | — | — |
| 2006-01-31 | $6.95 | $8.04 | 9,430,444 | — | — |
| 2006-01-30 | $6.94 | $8.03 | 9,665,041 | — | — |
| 2006-01-27 | $6.64 | $7.68 | 13,706,659 | — | — |
| 2006-01-26 | $6.60 | $7.63 | 13,064,393 | — | — |
| 2006-01-25 | $6.31 | $7.30 | 5,777,520 | — | — |
| 2006-01-24 | $6.36 | $7.36 | 10,058,910 | — | — |
| 2006-01-23 | $6.02 | $6.96 | 4,605,111 | — | — |
| 2006-01-20 | $5.88 | $6.80 | 6,185,189 | — | — |
| 2006-01-19 | $5.91 | $6.83 | 9,387,319 | — | — |
| 2006-01-18 | $5.60 | $6.47 | 8,318,409 | — | — |
| 2006-01-17 | $5.74 | $6.64 | 9,139,498 | — | — |
| 2006-01-13 | $5.74 | $6.64 | 5,362,375 | — | — |
| 2006-01-12 | $5.62 | $6.50 | 4,605,111 | — | — |
| 2006-01-11 | $5.69 | $6.58 | 4,407,314 | — | — |
| 2006-01-10 | $5.59 | $6.47 | 6,614,708 | — | — |
| 2006-01-09 | $5.63 | $6.51 | 5,989,692 | — | — |
| 2006-01-06 | $5.56 | $6.43 | 5,864,343 | — | — |
| 2006-01-05 | $5.50 | $6.36 | 4,728,734 | — | — |
| 2006-01-04 | $5.51 | $6.37 | 9,527,617 | — | — |
| 2006-01-03 | $5.34 | $6.18 | 13,362,239 | — | — |