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
- 2005-08-05 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 | $11.27 | $11.27 | 6,180,000 | — | — |
| 2006-12-28 | $11.40 | $11.40 | 8,333,000 | — | — |
| 2006-12-27 | $11.48 | $11.48 | 9,722,000 | — | — |
| 2006-12-26 | $11.28 | $11.28 | 10,338,000 | — | — |
| 2006-12-22 | $11.38 | $11.38 | 9,962,000 | — | — |
| 2006-12-21 | $11.48 | $11.48 | 17,123,000 | — | — |
| 2006-12-20 | $11.77 | $11.77 | 26,296,000 | — | — |
| 2006-12-19 | $11.71 | $11.71 | 20,964,000 | — | — |
| 2006-12-18 | $11.81 | $11.81 | 27,044,000 | — | — |
| 2006-12-15 | $11.70 | $11.70 | 36,368,000 | — | — |
| 2006-12-14 | $12.01 | $12.01 | 31,684,000 | — | — |
| 2006-12-13 | $12.09 | $12.09 | 20,974,000 | — | — |
| 2006-12-12 | $12.20 | $12.20 | 26,997,000 | — | — |
| 2006-12-11 | $12.19 | $12.19 | 24,049,000 | — | — |
| 2006-12-08 | $12.10 | $12.10 | 45,745,000 | — | — |
| 2006-12-07 | $11.79 | $11.79 | 62,165,000 | — | — |
| 2006-12-06 | $12.66 | $12.66 | 73,162,000 | — | — |
| 2006-12-05 | $12.27 | $12.27 | 75,097,000 | — | — |
| 2006-12-04 | $11.49 | $11.49 | 41,862,000 | — | — |
| 2006-12-01 | $11.12 | $11.12 | 33,029,000 | — | — |
| 2006-11-30 | $11.58 | $11.58 | 30,361,000 | — | — |
| 2006-11-29 | $11.20 | $11.20 | 33,376,000 | — | — |
| 2006-11-28 | $10.86 | $10.86 | 36,159,000 | — | — |
| 2006-11-27 | $10.69 | $10.69 | 26,488,000 | — | — |
| 2006-11-24 | $11.40 | $11.40 | 11,076,000 | — | — |
| 2006-11-22 | $11.44 | $11.44 | 24,777,000 | — | — |
| 2006-11-21 | $11.61 | $11.61 | 26,170,000 | — | — |
| 2006-11-20 | $11.02 | $11.02 | 21,186,000 | — | — |
| 2006-11-17 | $10.98 | $10.98 | 27,702,000 | — | — |
| 2006-11-16 | $10.74 | $10.74 | 34,830,000 | — | — |
| 2006-11-15 | $10.33 | $10.33 | 27,529,000 | — | — |
| 2006-11-14 | $10.22 | $10.22 | 43,329,000 | — | — |
| 2006-11-13 | $10.33 | $10.33 | 57,853,000 | — | — |
| 2006-11-10 | $9.63 | $9.63 | 18,121,000 | — | — |
| 2006-11-09 | $9.61 | $9.61 | 33,662,000 | — | — |
| 2006-11-08 | $9.61 | $9.61 | 50,742,000 | — | — |
| 2006-11-07 | $9.39 | $9.39 | 38,186,000 | — | — |
| 2006-11-06 | $8.87 | $8.87 | 15,246,000 | — | — |
| 2006-11-03 | $8.69 | $8.69 | 22,350,000 | — | — |
| 2006-11-02 | $8.71 | $8.71 | 24,747,000 | — | — |
| 2006-11-01 | $8.48 | $8.48 | 82,277,000 | — | — |
| 2006-10-31 | $8.73 | $8.73 | 127,623,000 | — | — |
| 2006-10-30 | $9.60 | $9.60 | 54,398,000 | — | — |
| 2006-10-27 | $8.90 | $8.90 | 25,264,000 | — | — |
| 2006-10-26 | $8.50 | $8.50 | 4,230,000 | — | — |
| 2006-10-25 | $8.49 | $8.49 | 7,960,000 | — | — |
| 2006-10-24 | $8.43 | $8.43 | 12,909,000 | — | — |
| 2006-10-23 | $8.74 | $8.74 | 8,657,000 | — | — |
| 2006-10-20 | $8.66 | $8.66 | 11,914,000 | — | — |
| 2006-10-19 | $8.60 | $8.60 | 10,263,000 | — | — |
| 2006-10-18 | $8.34 | $8.34 | 4,863,000 | — | — |
| 2006-10-17 | $8.37 | $8.37 | 7,556,000 | — | — |
| 2006-10-16 | $8.46 | $8.46 | 6,024,000 | — | — |
| 2006-10-13 | $8.45 | $8.45 | 7,005,000 | — | — |
| 2006-10-12 | $8.65 | $8.65 | 7,741,000 | — | — |
| 2006-10-11 | $8.71 | $8.71 | 8,846,000 | — | — |
| 2006-10-10 | $8.65 | $8.65 | 7,571,000 | — | — |
| 2006-10-09 | $8.50 | $8.50 | 10,798,000 | — | — |
| 2006-10-06 | $8.41 | $8.41 | 7,005,000 | — | — |
| 2006-10-05 | $8.51 | $8.51 | 13,739,000 | — | — |
| 2006-10-04 | $8.40 | $8.40 | 13,662,000 | — | — |
| 2006-10-03 | $8.32 | $8.32 | 13,339,000 | — | — |
| 2006-10-02 | $8.61 | $8.61 | 5,544,000 | — | — |
| 2006-09-29 | $8.75 | $8.75 | 6,574,000 | — | — |
| 2006-09-28 | $8.89 | $8.89 | 9,859,000 | — | — |
| 2006-09-27 | $8.86 | $8.86 | 9,044,000 | — | — |
| 2006-09-26 | $8.89 | $8.89 | 8,589,000 | — | — |
| 2006-09-25 | $9.00 | $9.00 | 24,792,000 | — | — |
| 2006-09-22 | $8.70 | $8.70 | 5,279,000 | — | — |
| 2006-09-21 | $8.72 | $8.72 | 19,009,000 | — | — |
| 2006-09-20 | $8.65 | $8.65 | 15,400,000 | — | — |
| 2006-09-19 | $8.51 | $8.51 | 28,775,000 | — | — |
| 2006-09-18 | $8.90 | $8.90 | 27,217,000 | — | — |
| 2006-09-15 | $8.78 | $8.78 | 26,799,000 | — | — |
| 2006-09-14 | $8.47 | $8.47 | 19,025,000 | — | — |
| 2006-09-13 | $8.38 | $8.38 | 30,891,000 | — | — |
| 2006-09-12 | $8.03 | $8.03 | 24,624,000 | — | — |
| 2006-09-11 | $7.99 | $7.99 | 11,988,000 | — | — |
| 2006-09-08 | $7.99 | $7.99 | 25,286,000 | — | — |
| 2006-09-07 | $7.83 | $7.83 | 6,652,000 | — | — |
| 2006-09-06 | $7.73 | $7.73 | 6,551,000 | — | — |
| 2006-09-05 | $7.78 | $7.78 | 5,913,000 | — | — |
| 2006-09-01 | $7.81 | $7.81 | 4,094,000 | — | — |
| 2006-08-31 | $7.77 | $7.77 | 3,144,000 | — | — |
| 2006-08-30 | $7.78 | $7.78 | 8,235,000 | — | — |
| 2006-08-29 | $7.68 | $7.68 | 14,227,000 | — | — |
| 2006-08-28 | $7.74 | $7.74 | 5,291,000 | — | — |
| 2006-08-25 | $7.68 | $7.68 | 8,079,000 | — | — |
| 2006-08-24 | $7.66 | $7.66 | 7,864,000 | — | — |
| 2006-08-23 | $7.69 | $7.69 | 12,147,000 | — | — |
| 2006-08-22 | $7.94 | $7.94 | 9,286,000 | — | — |
| 2006-08-21 | $7.89 | $7.89 | 11,276,000 | — | — |
| 2006-08-18 | $8.02 | $8.02 | 10,413,000 | — | — |
| 2006-08-17 | $8.11 | $8.11 | 21,735,000 | — | — |
| 2006-08-16 | $7.82 | $7.82 | 34,337,000 | — | — |
| 2006-08-15 | $7.67 | $7.67 | 29,866,000 | — | — |
| 2006-08-14 | $7.10 | $7.10 | 9,560,000 | — | — |
| 2006-08-11 | $7.20 | $7.20 | 7,589,000 | — | — |
| 2006-08-10 | $7.10 | $7.10 | 8,614,000 | — | — |
| 2006-08-09 | $7.02 | $7.02 | 11,387,000 | — | — |
| 2006-08-08 | $7.35 | $7.35 | 10,786,000 | — | — |
| 2006-08-07 | $7.40 | $7.40 | 10,450,000 | — | — |
| 2006-08-04 | $7.47 | $7.47 | 17,609,000 | — | — |
| 2006-08-03 | $7.35 | $7.35 | 27,884,000 | — | — |
| 2006-08-02 | $6.87 | $6.87 | 21,135,000 | — | — |
| 2006-08-01 | $7.07 | $7.07 | 17,072,000 | — | — |
| 2006-07-31 | $7.17 | $7.17 | 19,670,000 | — | — |
| 2006-07-28 | $7.26 | $7.26 | 30,760,000 | — | — |
| 2006-07-27 | $7.28 | $7.28 | 99,351,000 | — | — |
| 2006-07-26 | $9.20 | $9.20 | 61,131,000 | — | — |
| 2006-07-25 | $8.98 | $8.98 | 18,670,000 | — | — |
| 2006-07-24 | $8.94 | $8.94 | 25,149,000 | — | — |
| 2006-07-21 | $8.87 | $8.87 | 23,348,000 | — | — |
| 2006-07-20 | $8.88 | $8.88 | 25,062,000 | — | — |
| 2006-07-19 | $9.16 | $9.16 | 26,803,000 | — | — |
| 2006-07-18 | $9.27 | $9.27 | 60,718,000 | — | — |
| 2006-07-17 | $9.30 | $9.30 | 56,065,000 | — | — |
| 2006-07-14 | $8.77 | $8.77 | 50,139,000 | — | — |
| 2006-07-13 | $8.34 | $8.34 | 23,712,000 | — | — |
| 2006-07-12 | $8.50 | $8.50 | 22,261,000 | — | — |
| 2006-07-11 | $8.61 | $8.61 | 35,543,000 | — | — |
| 2006-07-10 | $8.42 | $8.42 | 26,580,000 | — | — |
| 2006-07-07 | $8.72 | $8.72 | 43,281,000 | — | — |
| 2006-07-06 | $8.75 | $8.75 | 29,034,000 | — | — |
| 2006-07-05 | $8.40 | $8.40 | 11,684,000 | — | — |
| 2006-07-03 | $8.59 | $8.59 | 9,527,000 | — | — |
| 2006-06-30 | $8.25 | $8.25 | 9,803,000 | — | — |
| 2006-06-29 | $8.36 | $8.36 | 15,106,000 | — | — |
| 2006-06-28 | $8.01 | $8.01 | 18,427,000 | — | — |
| 2006-06-27 | $8.20 | $8.20 | 18,730,000 | — | — |
| 2006-06-26 | $8.19 | $8.19 | 14,065,000 | — | — |
| 2006-06-23 | $8.10 | $8.10 | 22,172,000 | — | — |
| 2006-06-22 | $8.02 | $8.02 | 49,018,000 | — | — |
| 2006-06-21 | $8.44 | $8.44 | 30,985,000 | — | — |
| 2006-06-20 | $7.92 | $7.92 | 15,019,000 | — | — |
| 2006-06-19 | $7.88 | $7.88 | 21,636,000 | — | — |
| 2006-06-16 | $8.27 | $8.27 | 18,593,000 | — | — |
| 2006-06-15 | $8.25 | $8.25 | 24,457,000 | — | — |
| 2006-06-14 | $7.94 | $7.94 | 31,116,000 | — | — |
| 2006-06-13 | $7.82 | $7.82 | 44,158,000 | — | — |
| 2006-06-12 | $8.42 | $8.42 | 26,653,000 | — | — |
| 2006-06-09 | $8.66 | $8.66 | 29,278,000 | — | — |
| 2006-06-08 | $8.63 | $8.63 | 53,455,000 | — | — |
| 2006-06-07 | $8.77 | $8.77 | 63,965,000 | — | — |
| 2006-06-06 | $8.99 | $8.99 | 55,034,000 | — | — |
| 2006-06-05 | $8.33 | $8.33 | 17,606,000 | — | — |
| 2006-06-02 | $8.28 | $8.28 | 21,483,000 | — | — |
| 2006-06-01 | $8.34 | $8.34 | 28,371,000 | — | — |
| 2006-05-31 | $7.78 | $7.78 | 17,948,000 | — | — |
| 2006-05-30 | $7.77 | $7.77 | 16,596,000 | — | — |
| 2006-05-26 | $7.95 | $7.95 | 18,308,000 | — | — |
| 2006-05-25 | $7.93 | $7.93 | 30,514,000 | — | — |
| 2006-05-24 | $8.40 | $8.40 | 28,598,000 | — | — |
| 2006-05-23 | $8.24 | $8.24 | 25,711,000 | — | — |
| 2006-05-22 | $7.88 | $7.88 | 24,821,000 | — | — |
| 2006-05-19 | $8.20 | $8.20 | 39,850,000 | — | — |
| 2006-05-18 | $7.80 | $7.80 | 24,811,000 | — | — |
| 2006-05-17 | $8.40 | $8.40 | 31,194,000 | — | — |
| 2006-05-16 | $8.27 | $8.27 | 41,881,000 | — | — |
| 2006-05-15 | $8.44 | $8.44 | 42,553,000 | — | — |
| 2006-05-12 | $7.85 | $7.85 | 45,093,000 | — | — |
| 2006-05-11 | $8.15 | $8.15 | 119,718,000 | — | — |
| 2006-05-10 | $8.40 | $8.40 | 149,826,000 | — | — |
| 2006-05-09 | $6.14 | $6.14 | 32,278,000 | — | — |
| 2006-05-08 | $6.37 | $6.37 | 6,861,000 | — | — |
| 2006-05-05 | $6.29 | $6.29 | 7,597,000 | — | — |
| 2006-05-04 | $6.33 | $6.33 | 9,755,000 | — | — |
| 2006-05-03 | $6.00 | $6.00 | 3,521,000 | — | — |
| 2006-05-02 | $5.89 | $5.89 | 4,727,000 | — | — |
| 2006-05-01 | $5.93 | $5.93 | 6,122,000 | — | — |
| 2006-04-28 | $5.80 | $5.80 | 5,070,000 | — | — |
| 2006-04-27 | $5.73 | $5.73 | 5,434,000 | — | — |
| 2006-04-26 | $5.82 | $5.82 | 4,646,000 | — | — |
| 2006-04-25 | $5.91 | $5.91 | 5,673,000 | — | — |
| 2006-04-24 | $6.01 | $6.01 | 7,174,000 | — | — |
| 2006-04-21 | $6.05 | $6.05 | 8,912,000 | — | — |
| 2006-04-20 | $6.06 | $6.06 | 9,883,000 | — | — |
| 2006-04-19 | $6.13 | $6.13 | 19,540,000 | — | — |
| 2006-04-18 | $5.76 | $5.75 | 6,696,000 | — | — |
| 2006-04-17 | $5.68 | $5.68 | 6,938,000 | — | — |
| 2006-04-13 | $5.75 | $5.75 | 14,525,000 | — | — |
| 2006-04-12 | $5.68 | $5.68 | 5,920,000 | — | — |
| 2006-04-11 | $5.56 | $5.56 | 9,721,000 | — | — |
| 2006-04-10 | $5.91 | $5.91 | 17,507,000 | — | — |
| 2006-04-07 | $5.74 | $5.74 | 10,246,000 | — | — |
| 2006-04-06 | $5.73 | $5.73 | 8,147,000 | — | — |
| 2006-04-05 | $5.55 | $5.55 | 4,190,000 | — | — |
| 2006-04-04 | $5.57 | $5.57 | 6,116,000 | — | — |
| 2006-04-03 | $5.49 | $5.49 | 11,766,000 | — | — |
| 2006-03-31 | $5.61 | $5.61 | 9,873,000 | — | — |
| 2006-03-30 | $5.80 | $5.80 | 23,599,000 | — | — |
| 2006-03-29 | $5.45 | $5.45 | 11,475,000 | — | — |
| 2006-03-28 | $5.11 | $5.11 | 4,248,000 | — | — |
| 2006-03-27 | $5.21 | $5.21 | 8,230,000 | — | — |
| 2006-03-24 | $5.02 | $5.02 | 3,317,000 | — | — |
| 2006-03-23 | $5.06 | $5.06 | 3,724,000 | — | — |
| 2006-03-22 | $5.10 | $5.10 | 6,581,000 | — | — |
| 2006-03-21 | $4.94 | $4.94 | 5,781,000 | — | — |
| 2006-03-20 | $5.08 | $5.08 | 12,858,000 | — | — |
| 2006-03-17 | $4.90 | $4.90 | 6,175,000 | — | — |
| 2006-03-16 | $4.83 | $4.83 | 3,607,000 | — | — |
| 2006-03-15 | $4.85 | $4.85 | 5,294,000 | — | — |
| 2006-03-14 | $4.87 | $4.87 | 5,922,000 | — | — |
| 2006-03-13 | $4.97 | $4.97 | 5,614,000 | — | — |
| 2006-03-10 | $4.91 | $4.91 | 9,219,000 | — | — |
| 2006-03-09 | $4.83 | $4.83 | 16,003,000 | — | — |
| 2006-03-08 | $5.15 | $5.15 | 4,525,000 | — | — |
| 2006-03-07 | $5.34 | $5.34 | 2,631,000 | — | — |
| 2006-03-06 | $5.38 | $5.38 | 5,538,000 | — | — |
| 2006-03-03 | $5.22 | $5.22 | 11,868,000 | — | — |
| 2006-03-02 | $5.26 | $5.26 | 6,815,000 | — | — |
| 2006-03-01 | $5.12 | $5.12 | 3,089,000 | — | — |
| 2006-02-28 | $5.14 | $5.14 | 10,306,000 | — | — |
| 2006-02-27 | $5.43 | $5.43 | 10,463,000 | — | — |
| 2006-02-24 | $5.29 | $5.29 | 8,519,000 | — | — |
| 2006-02-23 | $5.23 | $5.23 | 14,100,000 | — | — |
| 2006-02-22 | $5.47 | $5.47 | 56,326,000 | — | — |
| 2006-02-21 | $5.17 | $5.17 | 19,507,000 | — | — |
| 2006-02-17 | $5.01 | $5.01 | 4,847,000 | — | — |
| 2006-02-16 | $4.90 | $4.90 | 3,870,000 | — | — |
| 2006-02-15 | $4.93 | $4.93 | 6,761,000 | — | — |
| 2006-02-14 | $4.89 | $4.89 | 2,399,000 | — | — |
| 2006-02-13 | $4.92 | $4.92 | 2,594,000 | — | — |
| 2006-02-10 | $4.85 | $4.85 | 3,421,000 | — | — |
| 2006-02-09 | $4.93 | $4.93 | 9,270,000 | — | — |
| 2006-02-08 | $4.92 | $4.92 | 9,538,000 | — | — |
| 2006-02-07 | $4.52 | $4.52 | 6,257,000 | — | — |
| 2006-02-06 | $4.56 | $4.56 | 8,162,000 | — | — |
| 2006-02-03 | $4.61 | $4.61 | 8,744,000 | — | — |
| 2006-02-02 | $4.91 | $4.91 | 9,261,000 | — | — |
| 2006-02-01 | $5.10 | $5.10 | 10,889,000 | — | — |
| 2006-01-31 | $5.45 | $5.45 | 5,968,000 | — | — |
| 2006-01-30 | $5.25 | $5.25 | 3,904,000 | — | — |
| 2006-01-27 | $5.17 | $5.17 | 4,065,000 | — | — |
| 2006-01-26 | $5.19 | $5.19 | 5,259,000 | — | — |
| 2006-01-25 | $5.25 | $5.25 | 10,194,000 | — | — |
| 2006-01-24 | $5.64 | $5.64 | 7,272,000 | — | — |
| 2006-01-23 | $5.63 | $5.63 | 12,457,000 | — | — |
| 2006-01-20 | $6.09 | $6.09 | 6,793,000 | — | — |
| 2006-01-19 | $6.23 | $6.23 | 4,407,000 | — | — |
| 2006-01-18 | $6.25 | $6.25 | 6,720,000 | — | — |
| 2006-01-17 | $6.47 | $6.47 | 6,725,000 | — | — |
| 2006-01-13 | $6.55 | $6.55 | 13,506,000 | — | — |
| 2006-01-12 | $6.47 | $6.47 | 3,835,000 | — | — |
| 2006-01-11 | $6.54 | $6.53 | 7,953,000 | — | — |
| 2006-01-10 | $6.67 | $6.67 | 6,400,000 | — | — |
| 2006-01-09 | $6.61 | $6.61 | 14,743,000 | — | — |
| 2006-01-06 | $6.58 | $6.58 | 5,047,000 | — | — |
| 2006-01-05 | $6.62 | $6.62 | 4,947,000 | — | — |
| 2006-01-04 | $6.63 | $6.63 | 17,493,000 | — | — |
| 2006-01-03 | $6.35 | $6.35 | 5,010,000 | — | — |