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
- 2001-12-13 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 | $6.14 | $6.14 | 1,321,200 | — | — |
| 2006-12-28 | $6.25 | $6.25 | 1,863,200 | — | — |
| 2006-12-27 | $6.20 | $6.20 | 960,000 | — | — |
| 2006-12-26 | $6.22 | $6.22 | 825,600 | — | — |
| 2006-12-22 | $6.14 | $6.14 | 919,600 | — | — |
| 2006-12-21 | $6.19 | $6.19 | 1,553,200 | — | — |
| 2006-12-20 | $6.25 | $6.25 | 1,605,600 | — | — |
| 2006-12-19 | $6.24 | $6.24 | 1,314,000 | — | — |
| 2006-12-18 | $6.15 | $6.15 | 1,586,400 | — | — |
| 2006-12-15 | $6.06 | $6.06 | 3,572,000 | — | — |
| 2006-12-14 | $6.27 | $6.27 | 1,318,400 | — | — |
| 2006-12-13 | $6.26 | $6.26 | 1,312,400 | — | — |
| 2006-12-12 | $6.22 | $6.22 | 1,211,600 | — | — |
| 2006-12-11 | $6.30 | $6.30 | 1,175,600 | — | — |
| 2006-12-08 | $6.29 | $6.29 | 1,352,800 | — | — |
| 2006-12-07 | $6.11 | $6.11 | 1,523,600 | — | — |
| 2006-12-06 | $6.10 | $6.10 | 3,442,000 | — | — |
| 2006-12-05 | $6.08 | $6.08 | 10,111,200 | — | — |
| 2006-12-04 | $6.74 | $6.74 | 2,179,600 | — | — |
| 2006-12-01 | $6.50 | $6.50 | 1,824,800 | — | — |
| 2006-11-30 | $6.52 | $6.52 | 2,471,200 | — | — |
| 2006-11-29 | $6.45 | $6.45 | 1,830,000 | — | — |
| 2006-11-28 | $6.42 | $6.42 | 1,936,400 | — | — |
| 2006-11-27 | $6.40 | $6.40 | 1,420,400 | — | — |
| 2006-11-24 | $6.42 | $6.42 | 555,600 | — | — |
| 2006-11-22 | $6.44 | $6.44 | 905,600 | — | — |
| 2006-11-21 | $6.43 | $6.43 | 1,358,800 | — | — |
| 2006-11-20 | $6.47 | $6.47 | 1,471,600 | — | — |
| 2006-11-17 | $6.41 | $6.41 | 1,006,800 | — | — |
| 2006-11-16 | $6.41 | $6.41 | 1,525,200 | — | — |
| 2006-11-15 | $6.37 | $6.37 | 4,654,800 | — | — |
| 2006-11-14 | $6.02 | $6.02 | 3,504,800 | — | — |
| 2006-11-13 | $6.00 | $6.00 | 3,221,200 | — | — |
| 2006-11-10 | $6.03 | $6.03 | 1,828,800 | — | — |
| 2006-11-09 | $5.93 | $5.93 | 2,268,400 | — | — |
| 2006-11-08 | $6.01 | $6.01 | 3,034,800 | — | — |
| 2006-11-07 | $6.02 | $6.02 | 2,412,000 | — | — |
| 2006-11-06 | $6.00 | $6.00 | 2,304,400 | — | — |
| 2006-11-03 | $5.84 | $5.84 | 1,922,000 | — | — |
| 2006-11-02 | $5.88 | $5.88 | 5,050,800 | — | — |
| 2006-11-01 | $5.73 | $5.73 | 5,380,800 | — | — |
| 2006-10-31 | $5.90 | $5.90 | 4,814,800 | — | — |
| 2006-10-30 | $6.17 | $6.17 | 2,636,800 | — | — |
| 2006-10-27 | $6.24 | $6.24 | 2,978,400 | — | — |
| 2006-10-26 | $6.20 | $6.20 | 6,381,600 | — | — |
| 2006-10-25 | $5.91 | $5.91 | 5,534,400 | — | — |
| 2006-10-24 | $5.78 | $5.78 | 12,630,400 | — | — |
| 2006-10-23 | $4.56 | $4.56 | 3,317,200 | — | — |
| 2006-10-20 | $4.48 | $4.48 | 1,611,200 | — | — |
| 2006-10-19 | $4.42 | $4.42 | 2,598,400 | — | — |
| 2006-10-18 | $4.46 | $4.46 | 2,238,800 | — | — |
| 2006-10-17 | $4.32 | $4.32 | 2,575,200 | — | — |
| 2006-10-16 | $4.32 | $4.32 | 3,463,200 | — | — |
| 2006-10-13 | $4.35 | $4.35 | 2,751,200 | — | — |
| 2006-10-12 | $4.40 | $4.40 | 1,815,600 | — | — |
| 2006-10-11 | $4.36 | $4.36 | 2,002,400 | — | — |
| 2006-10-10 | $4.34 | $4.34 | 2,220,800 | — | — |
| 2006-10-09 | $4.26 | $4.26 | 1,814,800 | — | — |
| 2006-10-06 | $4.13 | $4.13 | 1,920,000 | — | — |
| 2006-10-05 | $4.19 | $4.19 | 2,057,600 | — | — |
| 2006-10-04 | $4.13 | $4.13 | 1,303,600 | — | — |
| 2006-10-03 | $4.07 | $4.07 | 1,498,400 | — | — |
| 2006-10-02 | $4.08 | $4.08 | 1,064,000 | — | — |
| 2006-09-29 | $4.11 | $4.11 | 3,176,000 | — | — |
| 2006-09-28 | $4.07 | $4.07 | 1,534,400 | — | — |
| 2006-09-27 | $4.01 | $4.01 | 1,528,800 | — | — |
| 2006-09-26 | $4.02 | $4.02 | 703,200 | — | — |
| 2006-09-25 | $4.07 | $4.07 | 1,461,600 | — | — |
| 2006-09-22 | $4.01 | $4.01 | 1,454,000 | — | — |
| 2006-09-21 | $4.08 | $4.08 | 1,379,600 | — | — |
| 2006-09-20 | $4.13 | $4.13 | 1,327,200 | — | — |
| 2006-09-19 | $4.08 | $4.08 | 1,743,600 | — | — |
| 2006-09-18 | $4.01 | $4.01 | 2,150,800 | — | — |
| 2006-09-15 | $4.06 | $4.06 | 4,552,000 | — | — |
| 2006-09-14 | $4.09 | $4.09 | 2,740,000 | — | — |
| 2006-09-13 | $4.09 | $4.09 | 2,935,600 | — | — |
| 2006-09-12 | $4.07 | $4.07 | 2,884,800 | — | — |
| 2006-09-11 | $4.05 | $4.05 | 3,676,400 | — | — |
| 2006-09-08 | $3.92 | $3.92 | 3,578,400 | — | — |
| 2006-09-07 | $3.81 | $3.81 | 3,249,600 | — | — |
| 2006-09-06 | $3.76 | $3.76 | 4,019,200 | — | — |
| 2006-09-05 | $3.79 | $3.79 | 3,570,800 | — | — |
| 2006-09-01 | $3.85 | $3.85 | 1,785,600 | — | — |
| 2006-08-31 | $3.86 | $3.86 | 3,224,800 | — | — |
| 2006-08-30 | $3.94 | $3.94 | 3,978,800 | — | — |
| 2006-08-29 | $3.90 | $3.90 | 4,953,200 | — | — |
| 2006-08-28 | $3.96 | $3.96 | 11,294,800 | — | — |
| 2006-08-25 | $4.13 | $4.13 | 9,442,000 | — | — |
| 2006-08-24 | $4.47 | $4.47 | 1,906,400 | — | — |
| 2006-08-23 | $4.44 | $4.44 | 1,982,000 | — | — |
| 2006-08-22 | $4.48 | $4.48 | 2,232,800 | — | — |
| 2006-08-21 | $4.47 | $4.47 | 4,744,800 | — | — |
| 2006-08-18 | $4.51 | $4.51 | 4,449,600 | — | — |
| 2006-08-17 | $4.49 | $4.49 | 4,297,200 | — | — |
| 2006-08-16 | $4.41 | $4.41 | 4,333,200 | — | — |
| 2006-08-15 | $4.31 | $4.31 | 3,052,800 | — | — |
| 2006-08-14 | $4.31 | $4.31 | 3,279,600 | — | — |
| 2006-08-11 | $4.27 | $4.27 | 3,032,400 | — | — |
| 2006-08-10 | $4.31 | $4.31 | 3,793,600 | — | — |
| 2006-08-09 | $4.27 | $4.27 | 2,219,200 | — | — |
| 2006-08-08 | $4.33 | $4.33 | 2,185,600 | — | — |
| 2006-08-07 | $4.34 | $4.34 | 4,283,600 | — | — |
| 2006-08-04 | $4.34 | $4.34 | 7,009,600 | — | — |
| 2006-08-03 | $4.17 | $4.17 | 4,736,800 | — | — |
| 2006-08-02 | $4.04 | $4.04 | 4,170,400 | — | — |
| 2006-08-01 | $3.97 | $3.97 | 7,266,400 | — | — |
| 2006-07-31 | $4.06 | $4.06 | 3,844,800 | — | — |
| 2006-07-28 | $3.92 | $3.92 | 4,633,200 | — | — |
| 2006-07-27 | $3.86 | $3.86 | 4,132,800 | — | — |
| 2006-07-26 | $3.92 | $3.92 | 10,884,000 | — | — |
| 2006-07-25 | $3.99 | $3.99 | 13,607,600 | — | — |
| 2006-07-24 | $3.71 | $3.71 | 7,467,600 | — | — |
| 2006-07-21 | $3.64 | $3.64 | 6,259,200 | — | — |
| 2006-07-20 | $3.68 | $3.68 | 5,458,000 | — | — |
| 2006-07-19 | $3.71 | $3.71 | 14,360,800 | — | — |
| 2006-07-18 | $3.40 | $3.40 | 80,399,600 | — | — |
| 2006-07-17 | $5.26 | $5.26 | 3,420,000 | — | — |
| 2006-07-14 | $5.13 | $5.13 | 5,341,200 | — | — |
| 2006-07-13 | $5.24 | $5.24 | 8,811,200 | — | — |
| 2006-07-12 | $5.50 | $5.50 | 3,846,800 | — | — |
| 2006-07-11 | $5.68 | $5.68 | 4,396,800 | — | — |
| 2006-07-10 | $5.88 | $5.88 | 2,812,800 | — | — |
| 2006-07-07 | $5.79 | $5.79 | 1,682,800 | — | — |
| 2006-07-06 | $5.84 | $5.84 | 1,769,600 | — | — |
| 2006-07-05 | $5.88 | $5.88 | 1,431,200 | — | — |
| 2006-07-03 | $5.94 | $5.94 | 727,600 | — | — |
| 2006-06-30 | $5.88 | $5.88 | 3,159,600 | — | — |
| 2006-06-29 | $5.99 | $5.99 | 2,063,200 | — | — |
| 2006-06-28 | $5.83 | $5.83 | 3,148,800 | — | — |
| 2006-06-27 | $5.94 | $5.94 | 2,590,000 | — | — |
| 2006-06-26 | $6.15 | $6.15 | 2,062,800 | — | — |
| 2006-06-23 | $6.20 | $6.20 | 3,124,000 | — | — |
| 2006-06-22 | $6.06 | $6.06 | 5,848,000 | — | — |
| 2006-06-21 | $6.13 | $6.13 | 10,128,000 | — | — |
| 2006-06-20 | $6.61 | $6.61 | 3,066,000 | — | — |
| 2006-06-19 | $6.91 | $6.91 | 2,477,200 | — | — |
| 2006-06-16 | $7.04 | $7.04 | 3,094,000 | — | — |
| 2006-06-15 | $7.06 | $7.06 | 2,437,600 | — | — |
| 2006-06-14 | $7.04 | $7.04 | 1,760,400 | — | — |
| 2006-06-13 | $6.91 | $6.91 | 2,238,400 | — | — |
| 2006-06-12 | $6.95 | $6.95 | 3,103,600 | — | — |
| 2006-06-09 | $7.03 | $7.03 | 3,271,600 | — | — |
| 2006-06-08 | $6.76 | $6.76 | 2,785,200 | — | — |
| 2006-06-07 | $6.58 | $6.58 | 1,243,600 | — | — |
| 2006-06-06 | $6.51 | $6.51 | 2,468,400 | — | — |
| 2006-06-05 | $6.52 | $6.52 | 1,453,600 | — | — |
| 2006-06-02 | $6.67 | $6.67 | 2,303,600 | — | — |
| 2006-06-01 | $6.60 | $6.60 | 1,608,000 | — | — |
| 2006-05-31 | $6.51 | $6.51 | 1,987,200 | — | — |
| 2006-05-30 | $6.50 | $6.50 | 2,184,800 | — | — |
| 2006-05-26 | $6.50 | $6.50 | 1,490,400 | — | — |
| 2006-05-25 | $6.55 | $6.55 | 1,541,200 | — | — |
| 2006-05-24 | $6.57 | $6.57 | 2,467,600 | — | — |
| 2006-05-23 | $6.63 | $6.63 | 2,526,800 | — | — |
| 2006-05-22 | $6.71 | $6.71 | 3,505,200 | — | — |
| 2006-05-19 | $6.69 | $6.69 | 3,402,400 | — | — |
| 2006-05-18 | $6.53 | $6.53 | 3,556,800 | — | — |
| 2006-05-17 | $6.44 | $6.44 | 2,821,600 | — | — |
| 2006-05-16 | $6.40 | $6.40 | 2,561,600 | — | — |
| 2006-05-15 | $6.19 | $6.18 | 2,220,400 | — | — |
| 2006-05-12 | $6.15 | $6.15 | 1,593,200 | — | — |
| 2006-05-11 | $6.05 | $6.05 | 4,182,800 | — | — |
| 2006-05-10 | $6.18 | $6.18 | 3,149,600 | — | — |
| 2006-05-09 | $6.28 | $6.28 | 2,310,000 | — | — |
| 2006-05-08 | $6.33 | $6.33 | 1,946,400 | — | — |
| 2006-05-05 | $6.38 | $6.38 | 1,780,400 | — | — |
| 2006-05-04 | $6.35 | $6.35 | 1,825,600 | — | — |
| 2006-05-03 | $6.26 | $6.26 | 3,137,200 | — | — |
| 2006-05-02 | $6.30 | $6.30 | 3,990,800 | — | — |
| 2006-05-01 | $6.25 | $6.25 | 3,986,000 | — | — |
| 2006-04-28 | $6.42 | $6.42 | 3,059,600 | — | — |
| 2006-04-27 | $6.15 | $6.15 | 6,294,400 | — | — |
| 2006-04-26 | $6.33 | $6.33 | 5,954,400 | — | — |
| 2006-04-25 | $6.69 | $6.69 | 9,043,200 | — | — |
| 2006-04-24 | $7.04 | $7.04 | 2,458,400 | — | — |
| 2006-04-21 | $7.07 | $7.07 | 1,838,800 | — | — |
| 2006-04-20 | $7.21 | $7.21 | 1,106,000 | — | — |
| 2006-04-19 | $7.26 | $7.26 | 1,301,200 | — | — |
| 2006-04-18 | $7.25 | $7.25 | 2,832,000 | — | — |
| 2006-04-17 | $7.12 | $7.12 | 1,310,000 | — | — |
| 2006-04-13 | $7.21 | $7.21 | 733,600 | — | — |
| 2006-04-12 | $7.22 | $7.22 | 2,987,600 | — | — |
| 2006-04-11 | $7.07 | $7.07 | 1,307,200 | — | — |
| 2006-04-10 | $7.14 | $7.14 | 1,733,200 | — | — |
| 2006-04-07 | $7.12 | $7.12 | 2,121,200 | — | — |
| 2006-04-06 | $7.18 | $7.18 | 2,266,800 | — | — |
| 2006-04-05 | $7.25 | $7.25 | 1,446,000 | — | — |
| 2006-04-04 | $7.27 | $7.27 | 1,356,400 | — | — |
| 2006-04-03 | $7.20 | $7.20 | 2,122,000 | — | — |
| 2006-03-31 | $7.29 | $7.29 | 1,553,200 | — | — |
| 2006-03-30 | $7.17 | $7.17 | 834,400 | — | — |
| 2006-03-29 | $7.19 | $7.19 | 987,600 | — | — |
| 2006-03-28 | $7.19 | $7.19 | 1,354,000 | — | — |
| 2006-03-27 | $7.28 | $7.28 | 1,268,800 | — | — |
| 2006-03-24 | $7.28 | $7.28 | 1,708,400 | — | — |
| 2006-03-23 | $7.15 | $7.15 | 736,800 | — | — |
| 2006-03-22 | $7.16 | $7.16 | 1,430,800 | — | — |
| 2006-03-21 | $7.03 | $7.03 | 2,048,000 | — | — |
| 2006-03-20 | $7.17 | $7.17 | 4,079,600 | — | — |
| 2006-03-17 | $7.12 | $7.12 | 7,718,400 | — | — |
| 2006-03-16 | $7.31 | $7.31 | 2,218,000 | — | — |
| 2006-03-15 | $7.33 | $7.33 | 1,307,200 | — | — |
| 2006-03-14 | $7.25 | $7.25 | 2,148,800 | — | — |
| 2006-03-13 | $7.14 | $7.14 | 3,274,400 | — | — |
| 2006-03-10 | $7.20 | $7.20 | 2,262,000 | — | — |
| 2006-03-09 | $7.07 | $7.07 | 2,283,600 | — | — |
| 2006-03-08 | $7.07 | $7.07 | 1,710,000 | — | — |
| 2006-03-07 | $6.95 | $6.95 | 1,758,400 | — | — |
| 2006-03-06 | $6.96 | $6.96 | 1,202,800 | — | — |
| 2006-03-03 | $7.14 | $7.13 | 2,242,800 | — | — |
| 2006-03-02 | $7.16 | $7.15 | 3,830,000 | — | — |
| 2006-03-01 | $7.03 | $7.03 | 2,031,600 | — | — |
| 2006-02-28 | $6.84 | $6.84 | 2,345,600 | — | — |
| 2006-02-27 | $6.95 | $6.95 | 1,422,400 | — | — |
| 2006-02-24 | $6.97 | $6.97 | 2,473,200 | — | — |
| 2006-02-23 | $6.91 | $6.91 | 1,649,200 | — | — |
| 2006-02-22 | $6.90 | $6.90 | 1,402,000 | — | — |
| 2006-02-21 | $6.78 | $6.78 | 2,134,800 | — | — |
| 2006-02-17 | $6.62 | $6.62 | 1,365,600 | — | — |
| 2006-02-16 | $6.50 | $6.50 | 6,584,400 | — | — |
| 2006-02-15 | $6.63 | $6.63 | 1,161,600 | — | — |
| 2006-02-14 | $6.54 | $6.54 | 1,964,000 | — | — |
| 2006-02-13 | $6.44 | $6.44 | 1,584,400 | — | — |
| 2006-02-10 | $6.54 | $6.54 | 1,797,600 | — | — |
| 2006-02-09 | $6.64 | $6.64 | 1,423,200 | — | — |
| 2006-02-08 | $6.70 | $6.70 | 3,129,600 | — | — |
| 2006-02-07 | $6.60 | $6.60 | 4,614,000 | — | — |
| 2006-02-06 | $6.39 | $6.38 | 2,600,400 | — | — |
| 2006-02-03 | $6.56 | $6.56 | 2,404,400 | — | — |
| 2006-02-02 | $6.53 | $6.53 | 2,316,000 | — | — |
| 2006-02-01 | $6.86 | $6.86 | 3,308,400 | — | — |
| 2006-01-31 | $6.57 | $6.57 | 1,926,800 | — | — |
| 2006-01-30 | $6.45 | $6.45 | 2,310,400 | — | — |
| 2006-01-27 | $6.49 | $6.49 | 2,878,800 | — | — |
| 2006-01-26 | $6.36 | $6.36 | 2,532,400 | — | — |
| 2006-01-25 | $6.30 | $6.30 | 4,080,400 | — | — |
| 2006-01-24 | $6.27 | $6.27 | 3,585,600 | — | — |
| 2006-01-23 | $6.05 | $6.05 | 2,584,400 | — | — |
| 2006-01-20 | $5.98 | $5.98 | 2,590,400 | — | — |
| 2006-01-19 | $6.00 | $6.00 | 3,428,400 | — | — |
| 2006-01-18 | $5.98 | $5.98 | 2,652,800 | — | — |
| 2006-01-17 | $5.71 | $5.71 | 6,398,800 | — | — |
| 2006-01-13 | $5.87 | $5.86 | 4,566,800 | — | — |
| 2006-01-12 | $6.05 | $6.05 | 3,021,600 | — | — |
| 2006-01-11 | $6.00 | $6.00 | 4,554,400 | — | — |
| 2006-01-10 | $6.19 | $6.19 | 5,584,000 | — | — |
| 2006-01-09 | $6.35 | $6.35 | 2,950,400 | — | — |
| 2006-01-06 | $6.61 | $6.61 | 1,668,800 | — | — |
| 2006-01-05 | $6.61 | $6.61 | 1,147,200 | — | — |
| 2006-01-04 | $6.60 | $6.60 | 1,539,600 | — | — |
| 2006-01-03 | $6.61 | $6.61 | 1,934,000 | — | — |