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
- 1983-12-30 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 | $6.48 | $19.11 | 3,087,859 | — | — |
| 2006-12-28 | $6.44 | $19.00 | 5,835,927 | — | — |
| 2006-12-27 | $6.34 | $18.71 | 5,882,026 | — | — |
| 2006-12-26 | $6.29 | $18.54 | 2,794,910 | — | — |
| 2006-12-22 | $6.29 | $18.55 | 2,476,682 | — | — |
| 2006-12-21 | $6.28 | $18.53 | 4,096,079 | — | — |
| 2006-12-20 | $6.37 | $18.80 | 4,091,618 | — | — |
| 2006-12-19 | $6.40 | $18.86 | 5,640,380 | — | — |
| 2006-12-18 | $6.46 | $19.06 | 5,641,867 | — | — |
| 2006-12-15 | $6.45 | $19.03 | 4,517,657 | — | — |
| 2006-12-14 | $6.49 | $19.16 | 2,406,047 | — | — |
| 2006-12-13 | $6.48 | $19.11 | 2,221,652 | — | — |
| 2006-12-12 | $6.49 | $19.13 | 2,356,230 | — | — |
| 2006-12-11 | $6.44 | $19.00 | 3,058,862 | — | — |
| 2006-12-08 | $6.52 | $19.23 | 2,413,482 | — | — |
| 2006-12-07 | $6.52 | $19.24 | 3,711,676 | — | — |
| 2006-12-06 | $6.62 | $19.52 | 4,348,877 | — | — |
| 2006-12-05 | $6.69 | $19.74 | 7,377,254 | — | — |
| 2006-12-04 | $6.45 | $19.03 | 2,881,159 | — | — |
| 2006-12-01 | $6.38 | $18.82 | 4,960,055 | — | — |
| 2006-11-30 | $6.42 | $18.94 | 2,737,659 | — | — |
| 2006-11-29 | $6.32 | $18.64 | 2,818,703 | — | — |
| 2006-11-28 | $6.22 | $18.35 | 3,027,633 | — | — |
| 2006-11-27 | $6.26 | $18.46 | 5,075,301 | — | — |
| 2006-11-24 | $6.43 | $18.96 | 1,681,853 | — | — |
| 2006-11-22 | $6.43 | $18.98 | 4,022,470 | — | — |
| 2006-11-21 | $6.44 | $19.00 | 3,321,326 | — | — |
| 2006-11-20 | $6.37 | $18.78 | 4,300,548 | — | — |
| 2006-11-17 | $6.29 | $18.57 | 3,851,459 | — | — |
| 2006-11-16 | $6.26 | $18.46 | 3,164,442 | — | — |
| 2006-11-15 | $6.29 | $18.55 | 3,779,337 | — | — |
| 2006-11-14 | $6.22 | $18.35 | 4,139,947 | — | — |
| 2006-11-13 | $6.22 | $18.35 | 12,298,646 | — | — |
| 2006-11-10 | $6.28 | $18.53 | 2,547,316 | — | — |
| 2006-11-09 | $6.22 | $18.35 | 2,499,731 | — | — |
| 2006-11-08 | $6.16 | $18.17 | 3,194,183 | — | — |
| 2006-11-07 | $6.12 | $18.04 | 2,958,486 | — | — |
| 2006-11-06 | $6.02 | $17.77 | 3,135,445 | — | — |
| 2006-11-03 | $5.92 | $17.45 | 2,311,619 | — | — |
| 2006-11-02 | $5.96 | $17.57 | 3,306,455 | — | — |
| 2006-11-01 | $5.91 | $17.42 | 3,090,090 | — | — |
| 2006-10-31 | $5.99 | $17.67 | 3,277,458 | — | — |
| 2006-10-30 | $5.96 | $17.59 | 1,995,621 | — | — |
| 2006-10-27 | $6.03 | $17.71 | 2,016,440 | — | — |
| 2006-10-26 | $6.06 | $17.82 | 2,309,388 | — | — |
| 2006-10-25 | $6.00 | $17.64 | 2,062,538 | — | — |
| 2006-10-24 | $5.98 | $17.58 | 2,584,493 | — | — |
| 2006-10-23 | $5.96 | $17.51 | 2,620,182 | — | — |
| 2006-10-20 | $5.90 | $17.34 | 2,872,237 | — | — |
| 2006-10-19 | $5.84 | $17.18 | 2,726,506 | — | — |
| 2006-10-18 | $5.80 | $17.03 | 2,688,586 | — | — |
| 2006-10-17 | $5.78 | $17.00 | 3,162,955 | — | — |
| 2006-10-16 | $5.79 | $17.01 | 3,080,424 | — | — |
| 2006-10-13 | $5.78 | $17.00 | 3,833,614 | — | — |
| 2006-10-12 | $5.75 | $16.89 | 4,348,877 | — | — |
| 2006-10-11 | $5.69 | $16.72 | 6,972,777 | — | — |
| 2006-10-10 | $5.90 | $17.34 | 2,568,135 | — | — |
| 2006-10-09 | $5.93 | $17.44 | 1,787,434 | — | — |
| 2006-10-06 | $5.89 | $17.32 | 2,263,290 | — | — |
| 2006-10-05 | $5.93 | $17.44 | 3,299,020 | — | — |
| 2006-10-04 | $5.90 | $17.35 | 3,754,057 | — | — |
| 2006-10-03 | $5.89 | $17.31 | 3,188,978 | — | — |
| 2006-10-02 | $6.01 | $17.65 | 5,506,546 | — | — |
| 2006-09-29 | $5.96 | $17.53 | 3,638,811 | — | — |
| 2006-09-28 | $5.99 | $17.59 | 3,699,036 | — | — |
| 2006-09-27 | $5.91 | $17.38 | 7,159,401 | — | — |
| 2006-09-26 | $5.95 | $17.50 | 3,209,797 | — | — |
| 2006-09-25 | $5.92 | $17.41 | 4,591,266 | — | — |
| 2006-09-22 | $5.81 | $17.08 | 2,617,208 | — | — |
| 2006-09-21 | $5.86 | $17.21 | 2,307,901 | — | — |
| 2006-09-20 | $5.83 | $17.13 | 3,321,326 | — | — |
| 2006-09-19 | $5.83 | $17.13 | 3,023,916 | — | — |
| 2006-09-18 | $5.98 | $17.57 | 1,853,608 | — | — |
| 2006-09-15 | $6.00 | $17.63 | 1,932,421 | — | — |
| 2006-09-14 | $5.99 | $17.61 | 2,101,945 | — | — |
| 2006-09-13 | $5.99 | $17.62 | 2,519,062 | — | — |
| 2006-09-12 | $6.03 | $17.73 | 3,081,167 | — | — |
| 2006-09-11 | $5.92 | $17.41 | 4,611,342 | — | — |
| 2006-09-08 | $5.91 | $17.37 | 3,410,549 | — | — |
| 2006-09-07 | $5.99 | $17.62 | 2,782,270 | — | — |
| 2006-09-06 | $6.08 | $17.88 | 4,023,957 | — | — |
| 2006-09-05 | $6.21 | $18.26 | 2,217,191 | — | — |
| 2006-09-01 | $6.18 | $18.17 | 3,470,774 | — | — |
| 2006-08-31 | $6.02 | $17.70 | 1,942,087 | — | — |
| 2006-08-30 | $6.00 | $17.65 | 2,094,510 | — | — |
| 2006-08-29 | $5.93 | $17.43 | 1,653,599 | — | — |
| 2006-08-28 | $5.92 | $17.41 | 2,075,178 | — | — |
| 2006-08-25 | $5.79 | $17.02 | 3,043,991 | — | — |
| 2006-08-24 | $5.93 | $17.43 | 3,673,013 | — | — |
| 2006-08-23 | $6.00 | $17.64 | 4,893,137 | — | — |
| 2006-08-22 | $6.03 | $17.72 | 4,583,831 | — | — |
| 2006-08-21 | $5.84 | $17.16 | 2,051,385 | — | — |
| 2006-08-18 | $5.74 | $16.86 | 2,130,942 | — | — |
| 2006-08-17 | $5.78 | $17.00 | 3,925,812 | — | — |
| 2006-08-16 | $5.78 | $17.00 | 2,846,957 | — | — |
| 2006-08-15 | $5.74 | $16.86 | 3,209,054 | — | — |
| 2006-08-14 | $5.54 | $16.28 | 2,180,015 | — | — |
| 2006-08-11 | $5.54 | $16.27 | 1,360,651 | — | — |
| 2006-08-10 | $5.65 | $16.60 | 2,686,356 | — | — |
| 2006-08-09 | $5.69 | $16.71 | 2,883,390 | — | — |
| 2006-08-08 | $5.79 | $17.03 | 2,075,178 | — | — |
| 2006-08-07 | $5.74 | $16.88 | 1,559,172 | — | — |
| 2006-08-04 | $5.79 | $17.03 | 1,716,799 | — | — |
| 2006-08-03 | $5.79 | $17.01 | 2,714,609 | — | — |
| 2006-08-02 | $5.63 | $16.56 | 1,996,364 | — | — |
| 2006-08-01 | $5.60 | $16.47 | 4,217,273 | — | — |
| 2006-07-31 | $5.58 | $16.41 | 4,391,258 | — | — |
| 2006-07-28 | $5.70 | $16.75 | 2,788,218 | — | — |
| 2006-07-27 | $5.71 | $16.71 | 2,791,193 | — | — |
| 2006-07-26 | $5.72 | $16.75 | 3,018,711 | — | — |
| 2006-07-25 | $5.57 | $16.30 | 3,507,207 | — | — |
| 2006-07-24 | $5.51 | $16.14 | 2,008,261 | — | — |
| 2006-07-21 | $5.36 | $15.69 | 2,269,982 | — | — |
| 2006-07-20 | $5.40 | $15.82 | 1,704,903 | — | — |
| 2006-07-19 | $5.45 | $15.97 | 2,775,579 | — | — |
| 2006-07-18 | $5.31 | $15.54 | 2,484,117 | — | — |
| 2006-07-17 | $5.31 | $15.54 | 1,954,727 | — | — |
| 2006-07-14 | $5.39 | $15.77 | 2,455,119 | — | — |
| 2006-07-13 | $5.36 | $15.71 | 2,155,479 | — | — |
| 2006-07-12 | $5.42 | $15.87 | 1,994,877 | — | — |
| 2006-07-11 | $5.45 | $15.97 | 1,362,881 | — | — |
| 2006-07-10 | $5.51 | $16.15 | 1,634,268 | — | — |
| 2006-07-07 | $5.52 | $16.15 | 2,535,420 | — | — |
| 2006-07-06 | $5.51 | $16.15 | 3,020,198 | — | — |
| 2006-07-05 | $5.55 | $16.25 | 4,368,209 | — | — |
| 2006-07-03 | $5.65 | $16.56 | 2,936,180 | — | — |
| 2006-06-30 | $5.46 | $16.00 | 2,687,843 | — | — |
| 2006-06-29 | $5.42 | $15.87 | 2,381,510 | — | — |
| 2006-06-28 | $5.26 | $15.40 | 3,166,673 | — | — |
| 2006-06-27 | $5.30 | $15.53 | 3,810,565 | — | — |
| 2006-06-26 | $5.34 | $15.63 | 2,388,946 | — | — |
| 2006-06-23 | $5.30 | $15.51 | 2,025,362 | — | — |
| 2006-06-22 | $5.29 | $15.50 | 1,639,472 | — | — |
| 2006-06-21 | $5.35 | $15.66 | 3,085,628 | — | — |
| 2006-06-20 | $5.28 | $15.47 | 4,003,138 | — | — |
| 2006-06-19 | $5.35 | $15.66 | 3,696,062 | — | — |
| 2006-06-16 | $5.36 | $15.71 | 2,728,736 | — | — |
| 2006-06-15 | $5.43 | $15.91 | 4,551,116 | — | — |
| 2006-06-14 | $5.36 | $15.70 | 5,870,129 | — | — |
| 2006-06-13 | $5.47 | $16.02 | 7,984,714 | — | — |
| 2006-06-12 | $5.47 | $16.01 | 3,941,426 | — | — |
| 2006-06-09 | $5.55 | $16.26 | 2,951,794 | — | — |
| 2006-06-08 | $5.40 | $15.80 | 5,171,216 | — | — |
| 2006-06-07 | $5.58 | $16.33 | 2,223,883 | — | — |
| 2006-06-06 | $5.64 | $16.53 | 3,188,978 | — | — |
| 2006-06-05 | $5.61 | $16.43 | 2,345,078 | — | — |
| 2006-06-02 | $5.81 | $17.02 | 2,762,939 | — | — |
| 2006-06-01 | $5.72 | $16.74 | 2,551,034 | — | — |
| 2006-05-31 | $5.52 | $16.17 | 3,476,723 | — | — |
| 2006-05-30 | $5.53 | $16.19 | 2,853,649 | — | — |
| 2006-05-26 | $5.55 | $16.25 | 2,167,375 | — | — |
| 2006-05-25 | $5.49 | $16.08 | 3,166,673 | — | — |
| 2006-05-24 | $5.23 | $15.32 | 5,352,636 | — | — |
| 2006-05-23 | $5.34 | $15.63 | 3,217,976 | — | — |
| 2006-05-22 | $5.31 | $15.56 | 3,290,841 | — | — |
| 2006-05-19 | $5.43 | $15.91 | 5,168,242 | — | — |
| 2006-05-18 | $5.38 | $15.75 | 2,452,145 | — | — |
| 2006-05-17 | $5.47 | $16.02 | 4,457,432 | — | — |
| 2006-05-16 | $5.57 | $16.32 | 2,518,319 | — | — |
| 2006-05-15 | $5.56 | $16.27 | 2,621,669 | — | — |
| 2006-05-12 | $5.65 | $16.54 | 2,525,011 | — | — |
| 2006-05-11 | $5.75 | $16.84 | 4,226,196 | — | — |
| 2006-05-10 | $5.85 | $17.14 | 2,324,259 | — | — |
| 2006-05-09 | $5.85 | $17.14 | 2,856,623 | — | — |
| 2006-05-08 | $5.83 | $17.08 | 2,765,913 | — | — |
| 2006-05-05 | $5.80 | $16.99 | 2,602,337 | — | — |
| 2006-05-04 | $5.66 | $16.58 | 2,165,888 | — | — |
| 2006-05-03 | $5.67 | $16.60 | 2,884,877 | — | — |
| 2006-05-02 | $5.74 | $16.73 | 3,908,710 | — | — |
| 2006-05-01 | $5.66 | $16.50 | 3,516,873 | — | — |
| 2006-04-28 | $5.62 | $16.40 | 2,874,467 | — | — |
| 2006-04-27 | $5.46 | $15.92 | 3,361,476 | — | — |
| 2006-04-26 | $5.47 | $15.96 | 1,672,931 | — | — |
| 2006-04-25 | $5.43 | $15.84 | 2,675,574 | — | — |
| 2006-04-24 | $5.40 | $15.74 | 2,983,394 | — | — |
| 2006-04-21 | $5.35 | $15.60 | 3,266,677 | — | — |
| 2006-04-20 | $5.32 | $15.51 | 4,320,623 | — | — |
| 2006-04-19 | $5.52 | $16.09 | 2,870,750 | — | — |
| 2006-04-18 | $5.53 | $16.14 | 2,864,058 | — | — |
| 2006-04-17 | $5.46 | $15.92 | 2,146,928 | — | — |
| 2006-04-13 | $5.37 | $15.66 | 1,705,274 | — | — |
| 2006-04-12 | $5.34 | $15.59 | 2,622,041 | — | — |
| 2006-04-11 | $5.30 | $15.45 | 2,755,875 | — | — |
| 2006-04-10 | $5.37 | $15.66 | 4,490,147 | — | — |
| 2006-04-07 | $5.45 | $15.90 | 4,378,618 | — | — |
| 2006-04-06 | $5.48 | $16.00 | 6,880,208 | — | — |
| 2006-04-05 | $5.48 | $15.98 | 7,779,129 | — | — |
| 2006-04-04 | $5.30 | $15.47 | 7,972,074 | — | — |
| 2006-04-03 | $5.10 | $14.87 | 4,893,881 | — | — |
| 2006-03-31 | $4.94 | $14.40 | 5,132,553 | — | — |
| 2006-03-30 | $4.95 | $14.45 | 2,632,078 | — | — |
| 2006-03-29 | $4.87 | $14.20 | 3,326,902 | — | — |
| 2006-03-28 | $4.83 | $14.09 | 2,178,156 | — | — |
| 2006-03-27 | $4.82 | $14.06 | 3,698,293 | — | — |
| 2006-03-24 | $4.86 | $14.17 | 3,227,642 | — | — |
| 2006-03-23 | $4.84 | $14.12 | 3,565,574 | — | — |
| 2006-03-22 | $4.85 | $14.15 | 3,128,381 | — | — |
| 2006-03-21 | $4.87 | $14.21 | 3,875,624 | — | — |
| 2006-03-20 | $4.90 | $14.29 | 3,054,772 | — | — |
| 2006-03-17 | $4.93 | $14.39 | 4,925,109 | — | — |
| 2006-03-16 | $5.00 | $14.57 | 4,186,789 | — | — |
| 2006-03-15 | $5.08 | $14.83 | 6,353,792 | — | — |
| 2006-03-14 | $4.90 | $14.30 | 3,683,794 | — | — |
| 2006-03-13 | $4.83 | $14.09 | 3,087,115 | — | — |
| 2006-03-10 | $4.79 | $13.98 | 3,022,429 | — | — |
| 2006-03-09 | $4.77 | $13.92 | 2,801,602 | — | — |
| 2006-03-08 | $4.80 | $13.99 | 3,322,441 | — | — |
| 2006-03-07 | $4.77 | $13.90 | 3,694,947 | — | — |
| 2006-03-06 | $4.82 | $14.07 | 2,578,544 | — | — |
| 2006-03-03 | $4.88 | $14.24 | 3,384,897 | — | — |
| 2006-03-02 | $4.93 | $14.39 | 2,667,767 | — | — |
| 2006-03-01 | $4.98 | $14.53 | 3,433,970 | — | — |
| 2006-02-28 | $4.91 | $14.31 | 3,860,010 | — | — |
| 2006-02-27 | $4.91 | $14.33 | 3,432,855 | — | — |
| 2006-02-24 | $4.87 | $14.22 | 4,185,674 | — | — |
| 2006-02-23 | $4.81 | $14.04 | 3,225,411 | — | — |
| 2006-02-22 | $4.77 | $13.92 | 1,893,758 | — | — |
| 2006-02-21 | $4.78 | $13.95 | 2,655,499 | — | — |
| 2006-02-17 | $4.82 | $14.05 | 1,858,069 | — | — |
| 2006-02-16 | $4.76 | $13.90 | 3,573,381 | — | — |
| 2006-02-15 | $4.76 | $13.88 | 3,702,754 | — | — |
| 2006-02-14 | $4.79 | $13.96 | 2,925,399 | — | — |
| 2006-02-13 | $4.79 | $13.98 | 13,014,288 | — | — |
| 2006-02-10 | $4.93 | $14.39 | 4,801,312 | — | — |
| 2006-02-09 | $4.98 | $14.53 | 3,667,065 | — | — |
| 2006-02-08 | $4.85 | $14.16 | 4,751,124 | — | — |
| 2006-02-07 | $4.95 | $14.44 | 5,110,247 | — | — |
| 2006-02-06 | $5.10 | $14.88 | 5,501,713 | — | — |
| 2006-02-03 | $4.95 | $14.43 | 2,914,246 | — | — |
| 2006-02-02 | $4.91 | $14.33 | 3,146,226 | — | — |
| 2006-02-01 | $4.83 | $14.09 | 3,447,353 | — | — |
| 2006-01-31 | $4.80 | $14.01 | 2,964,434 | — | — |
| 2006-01-30 | $4.76 | $13.88 | 3,024,659 | — | — |
| 2006-01-27 | $4.76 | $13.85 | 2,216,076 | — | — |
| 2006-01-26 | $4.66 | $13.54 | 1,825,725 | — | — |
| 2006-01-25 | $4.64 | $13.51 | 4,398,693 | — | — |
| 2006-01-24 | $4.64 | $13.49 | 5,812,878 | — | — |
| 2006-01-23 | $4.64 | $13.50 | 3,147,341 | — | — |
| 2006-01-20 | $4.57 | $13.29 | 2,843,983 | — | — |
| 2006-01-19 | $4.49 | $13.07 | 2,197,116 | — | — |
| 2006-01-18 | $4.38 | $12.74 | 1,993,019 | — | — |
| 2006-01-17 | $4.40 | $12.80 | 5,670,121 | — | — |
| 2006-01-13 | $4.43 | $12.88 | 3,239,910 | — | — |
| 2006-01-12 | $4.46 | $12.97 | 1,883,720 | — | — |
| 2006-01-11 | $4.47 | $13.00 | 2,090,049 | — | — |
| 2006-01-10 | $4.47 | $13.01 | 2,678,920 | — | — |
| 2006-01-09 | $4.50 | $13.08 | 3,526,539 | — | — |
| 2006-01-06 | $4.53 | $13.18 | 4,030,649 | — | — |
| 2006-01-05 | $4.52 | $13.16 | 2,508,281 | — | — |
| 2006-01-04 | $4.59 | $13.36 | 2,463,670 | — | — |
| 2006-01-03 | $4.61 | $13.42 | 4,806,889 | — | — |