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
- 1994-03-18 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 | $8.65 | $8.65 | 5,209,802 | — | — |
| 2006-12-28 | $8.66 | $8.66 | 4,919,587 | — | — |
| 2006-12-27 | $8.62 | $8.62 | 4,385,602 | — | — |
| 2006-12-26 | $8.56 | $8.56 | 4,786,356 | — | — |
| 2006-12-22 | $8.55 | $8.55 | 6,571,835 | — | — |
| 2006-12-21 | $8.61 | $8.61 | 3,495,451 | — | — |
| 2006-12-20 | $8.75 | $8.75 | 4,169,965 | — | — |
| 2006-12-19 | $8.75 | $8.75 | 5,773,644 | — | — |
| 2006-12-18 | $8.91 | $8.91 | 6,750,449 | — | — |
| 2006-12-15 | $8.91 | $8.91 | 9,507,424 | — | — |
| 2006-12-14 | $8.84 | $8.84 | 7,091,355 | — | — |
| 2006-12-13 | $8.70 | $8.70 | 5,946,818 | — | — |
| 2006-12-12 | $8.75 | $8.75 | 12,828,109 | — | — |
| 2006-12-11 | $8.81 | $8.81 | 8,372,707 | — | — |
| 2006-12-08 | $8.82 | $8.82 | 5,392,928 | — | — |
| 2006-12-07 | $8.83 | $8.83 | 8,471,037 | — | — |
| 2006-12-06 | $8.85 | $8.85 | 9,132,812 | — | — |
| 2006-12-05 | $8.65 | $8.65 | 5,335,734 | — | — |
| 2006-12-04 | $8.62 | $8.62 | 7,622,023 | — | — |
| 2006-12-01 | $8.52 | $8.52 | 10,730,786 | — | — |
| 2006-11-30 | $8.48 | $8.48 | 7,060,967 | — | — |
| 2006-11-29 | $8.49 | $8.49 | 9,234,195 | — | — |
| 2006-11-28 | $8.35 | $8.35 | 7,017,972 | — | — |
| 2006-11-27 | $8.45 | $8.45 | 6,517,428 | — | — |
| 2006-11-24 | $8.57 | $8.57 | 2,804,216 | — | — |
| 2006-11-22 | $8.67 | $8.67 | 7,150,672 | — | — |
| 2006-11-21 | $8.70 | $8.70 | 4,536,615 | — | — |
| 2006-11-20 | $8.67 | $8.67 | 6,454,793 | — | — |
| 2006-11-17 | $8.75 | $8.75 | 6,186,474 | — | — |
| 2006-11-16 | $8.85 | $8.85 | 5,818,895 | — | — |
| 2006-11-15 | $8.81 | $8.81 | 7,698,458 | — | — |
| 2006-11-14 | $8.77 | $8.77 | 5,093,026 | — | — |
| 2006-11-13 | $8.81 | $8.81 | 5,087,055 | — | — |
| 2006-11-10 | $8.77 | $8.77 | 5,787,312 | — | — |
| 2006-11-09 | $8.69 | $8.69 | 6,306,966 | — | — |
| 2006-11-08 | $8.67 | $8.67 | 6,314,795 | — | — |
| 2006-11-07 | $8.68 | $8.68 | 8,474,355 | — | — |
| 2006-11-06 | $8.64 | $8.64 | 6,379,685 | — | — |
| 2006-11-03 | $8.55 | $8.55 | 5,699,200 | — | — |
| 2006-11-02 | $8.57 | $8.57 | 5,197,461 | — | — |
| 2006-11-01 | $8.50 | $8.50 | 7,224,055 | — | — |
| 2006-10-31 | $8.74 | $8.74 | 10,524,039 | — | — |
| 2006-10-30 | $8.90 | $8.90 | 9,513,794 | — | — |
| 2006-10-27 | $8.86 | $8.86 | 6,838,960 | — | — |
| 2006-10-26 | $9.04 | $9.04 | 16,133,799 | — | — |
| 2006-10-25 | $9.12 | $9.12 | 23,799,082 | — | — |
| 2006-10-24 | $9.40 | $9.40 | 11,722,585 | — | — |
| 2006-10-23 | $9.35 | $9.35 | 8,353,598 | — | — |
| 2006-10-20 | $9.58 | $9.58 | 6,289,847 | — | — |
| 2006-10-19 | $9.68 | $9.68 | 6,039,310 | — | — |
| 2006-10-18 | $9.55 | $9.55 | 4,726,641 | — | — |
| 2006-10-17 | $9.68 | $9.68 | 5,080,552 | — | — |
| 2006-10-16 | $9.89 | $9.89 | 5,727,332 | — | — |
| 2006-10-13 | $9.94 | $9.94 | 3,845,248 | — | — |
| 2006-10-12 | $9.92 | $9.92 | 5,956,240 | — | — |
| 2006-10-11 | $9.89 | $9.89 | 13,390,094 | — | — |
| 2006-10-10 | $9.40 | $9.40 | 4,899,151 | — | — |
| 2006-10-09 | $9.47 | $9.47 | 5,998,438 | — | — |
| 2006-10-06 | $9.56 | $9.56 | 3,079,967 | — | — |
| 2006-10-05 | $9.72 | $9.72 | 2,862,206 | — | — |
| 2006-10-04 | $9.77 | $9.77 | 5,324,455 | — | — |
| 2006-10-03 | $9.57 | $9.57 | 5,680,754 | — | — |
| 2006-10-02 | $9.50 | $9.50 | 4,115,558 | — | — |
| 2006-09-29 | $9.53 | $9.53 | 4,018,952 | — | — |
| 2006-09-28 | $9.77 | $9.77 | 5,675,048 | — | — |
| 2006-09-27 | $9.65 | $9.65 | 12,068,932 | — | — |
| 2006-09-26 | $9.48 | $9.48 | 7,090,028 | — | — |
| 2006-09-25 | $9.41 | $9.41 | 8,119,250 | — | — |
| 2006-09-22 | $9.18 | $9.18 | 4,096,582 | — | — |
| 2006-09-21 | $9.31 | $9.31 | 6,541,845 | — | — |
| 2006-09-20 | $9.45 | $9.45 | 6,204,654 | — | — |
| 2006-09-19 | $9.22 | $9.22 | 6,272,596 | — | — |
| 2006-09-18 | $9.34 | $9.34 | 6,610,716 | — | — |
| 2006-09-15 | $9.37 | $9.37 | 7,502,858 | — | — |
| 2006-09-14 | $9.46 | $9.46 | 8,275,570 | — | — |
| 2006-09-13 | $9.31 | $9.31 | 11,185,018 | — | — |
| 2006-09-12 | $9.10 | $9.10 | 6,073,679 | — | — |
| 2006-09-11 | $8.96 | $8.96 | 6,883,680 | — | — |
| 2006-09-08 | $8.98 | $8.98 | 4,274,665 | — | — |
| 2006-09-07 | $8.79 | $8.79 | 9,303,199 | — | — |
| 2006-09-06 | $8.52 | $8.52 | 5,398,767 | — | — |
| 2006-09-05 | $8.83 | $8.83 | 3,900,186 | — | — |
| 2006-09-01 | $8.87 | $8.87 | 2,191,939 | — | — |
| 2006-08-31 | $8.88 | $8.88 | 3,268,136 | — | — |
| 2006-08-30 | $8.82 | $8.82 | 3,151,360 | — | — |
| 2006-08-29 | $8.78 | $8.78 | 3,656,549 | — | — |
| 2006-08-28 | $8.79 | $8.79 | 3,006,982 | — | — |
| 2006-08-25 | $8.73 | $8.73 | 3,097,483 | — | — |
| 2006-08-24 | $8.76 | $8.76 | 2,755,648 | — | — |
| 2006-08-23 | $8.80 | $8.80 | 4,631,230 | — | — |
| 2006-08-22 | $8.92 | $8.92 | 4,863,190 | — | — |
| 2006-08-21 | $9.05 | $9.05 | 4,797,503 | — | — |
| 2006-08-18 | $9.10 | $9.10 | 4,178,325 | — | — |
| 2006-08-17 | $9.07 | $9.07 | 5,010,221 | — | — |
| 2006-08-16 | $9.00 | $9.00 | 7,450,442 | — | — |
| 2006-08-15 | $8.91 | $8.91 | 7,896,314 | — | — |
| 2006-08-14 | $8.74 | $8.74 | 6,790,392 | — | — |
| 2006-08-11 | $8.73 | $8.73 | 2,477,642 | — | — |
| 2006-08-10 | $8.75 | $8.75 | 4,868,232 | — | — |
| 2006-08-09 | $8.83 | $8.83 | 8,757,802 | — | — |
| 2006-08-08 | $8.74 | $8.74 | 5,387,753 | — | — |
| 2006-08-07 | $8.67 | $8.67 | 3,078,640 | — | — |
| 2006-08-04 | $8.76 | $8.76 | 7,540,678 | — | — |
| 2006-08-03 | $8.70 | $8.70 | 9,979,571 | — | — |
| 2006-08-02 | $8.46 | $8.46 | 7,238,785 | — | — |
| 2006-08-01 | $8.38 | $8.38 | 3,677,913 | — | — |
| 2006-07-31 | $8.55 | $8.55 | 3,459,356 | — | — |
| 2006-07-28 | $8.48 | $8.48 | 4,814,091 | — | — |
| 2006-07-27 | $8.40 | $8.40 | 6,911,149 | — | — |
| 2006-07-26 | $8.51 | $8.51 | 16,382,346 | — | — |
| 2006-07-25 | $7.99 | $7.99 | 5,003,454 | — | — |
| 2006-07-24 | $7.83 | $7.83 | 3,402,561 | — | — |
| 2006-07-21 | $7.64 | $7.64 | 5,954,913 | — | — |
| 2006-07-20 | $7.84 | $7.84 | 6,254,815 | — | — |
| 2006-07-19 | $7.82 | $7.82 | 5,625,684 | — | — |
| 2006-07-18 | $7.66 | $7.66 | 8,771,072 | — | — |
| 2006-07-17 | $7.62 | $7.62 | 5,372,094 | — | — |
| 2006-07-14 | $7.54 | $7.54 | 4,112,108 | — | — |
| 2006-07-13 | $7.55 | $7.55 | 8,451,265 | — | — |
| 2006-07-12 | $7.51 | $7.51 | 7,040,664 | — | — |
| 2006-07-11 | $7.57 | $7.57 | 7,335,523 | — | — |
| 2006-07-10 | $7.64 | $7.64 | 3,902,442 | — | — |
| 2006-07-07 | $7.77 | $7.77 | 2,321,454 | — | — |
| 2006-07-06 | $7.95 | $7.95 | 3,415,565 | — | — |
| 2006-07-05 | $7.97 | $7.97 | 3,578,256 | — | — |
| 2006-07-03 | $8.12 | $8.12 | 1,550,467 | — | — |
| 2006-06-30 | $8.00 | $8.00 | 3,823,352 | — | — |
| 2006-06-29 | $8.05 | $8.05 | 6,922,826 | — | — |
| 2006-06-28 | $7.66 | $7.66 | 8,020,653 | — | — |
| 2006-06-27 | $7.42 | $7.42 | 6,163,915 | — | — |
| 2006-06-26 | $7.61 | $7.61 | 4,596,463 | — | — |
| 2006-06-23 | $7.65 | $7.65 | 4,625,391 | — | — |
| 2006-06-22 | $7.73 | $7.73 | 4,134,136 | — | — |
| 2006-06-21 | $7.90 | $7.90 | 10,378,998 | — | — |
| 2006-06-20 | $7.83 | $7.83 | 6,957,328 | — | — |
| 2006-06-19 | $7.63 | $7.63 | 4,255,556 | — | — |
| 2006-06-16 | $7.72 | $7.72 | 5,640,944 | — | — |
| 2006-06-15 | $7.95 | $7.95 | 8,848,038 | — | — |
| 2006-06-14 | $7.63 | $7.63 | 9,720,806 | — | — |
| 2006-06-13 | $7.50 | $7.50 | 17,501,272 | — | — |
| 2006-06-12 | $7.75 | $7.75 | 6,054,836 | — | — |
| 2006-06-09 | $7.93 | $7.93 | 6,313,203 | — | — |
| 2006-06-08 | $7.88 | $7.88 | 11,914,470 | — | — |
| 2006-06-07 | $8.15 | $8.15 | 8,617,273 | — | — |
| 2006-06-06 | $8.39 | $8.39 | 7,926,038 | — | — |
| 2006-06-05 | $8.49 | $8.49 | 4,649,145 | — | — |
| 2006-06-02 | $8.67 | $8.67 | 3,663,847 | — | — |
| 2006-06-01 | $8.67 | $8.67 | 5,092,495 | — | — |
| 2006-05-31 | $8.49 | $8.49 | 4,408,029 | — | — |
| 2006-05-30 | $8.43 | $8.43 | 5,463,923 | — | — |
| 2006-05-26 | $8.58 | $8.58 | 5,370,900 | — | — |
| 2006-05-25 | $8.52 | $8.52 | 5,223,072 | — | — |
| 2006-05-24 | $8.35 | $8.35 | 6,795,700 | — | — |
| 2006-05-23 | $8.19 | $8.19 | 6,802,335 | — | — |
| 2006-05-22 | $8.25 | $8.25 | 5,339,052 | — | — |
| 2006-05-19 | $8.39 | $8.39 | 7,952,578 | — | — |
| 2006-05-18 | $8.29 | $8.29 | 8,801,195 | — | — |
| 2006-05-17 | $8.30 | $8.30 | 7,824,125 | — | — |
| 2006-05-16 | $8.58 | $8.58 | 9,585,585 | — | — |
| 2006-05-15 | $8.67 | $8.67 | 6,760,003 | — | — |
| 2006-05-12 | $8.91 | $8.91 | 5,964,732 | — | — |
| 2006-05-11 | $9.01 | $9.01 | 11,365,622 | — | — |
| 2006-05-10 | $9.18 | $9.18 | 6,688,876 | — | — |
| 2006-05-09 | $9.39 | $9.39 | 12,788,697 | — | — |
| 2006-05-08 | $9.22 | $9.22 | 10,866,803 | — | — |
| 2006-05-05 | $8.96 | $8.96 | 4,723,987 | — | — |
| 2006-05-04 | $9.08 | $9.08 | 7,752,732 | — | — |
| 2006-05-03 | $8.79 | $8.79 | 6,374,775 | — | — |
| 2006-05-02 | $8.82 | $8.82 | 13,107,575 | — | — |
| 2006-05-01 | $8.39 | $8.39 | 8,312,726 | — | — |
| 2006-04-28 | $8.56 | $8.56 | 12,474,464 | — | — |
| 2006-04-27 | $8.64 | $8.64 | 11,644,558 | — | — |
| 2006-04-26 | $8.58 | $8.58 | 9,996,556 | — | — |
| 2006-04-25 | $8.28 | $8.28 | 8,132,387 | — | — |
| 2006-04-24 | $8.35 | $8.35 | 6,013,699 | — | — |
| 2006-04-21 | $8.37 | $8.37 | 5,923,595 | — | — |
| 2006-04-20 | $8.41 | $8.41 | 9,387,331 | — | — |
| 2006-04-19 | $8.56 | $8.56 | 4,206,059 | — | — |
| 2006-04-18 | $8.67 | $8.67 | 10,515,546 | — | — |
| 2006-04-17 | $8.46 | $8.46 | 19,113,975 | — | — |
| 2006-04-13 | $8.12 | $8.12 | 4,358,664 | — | — |
| 2006-04-12 | $8.05 | $8.05 | 4,759,949 | — | — |
| 2006-04-11 | $7.92 | $7.92 | 6,419,628 | — | — |
| 2006-04-10 | $8.12 | $8.12 | 4,291,783 | — | — |
| 2006-04-07 | $8.16 | $8.16 | 5,532,794 | — | — |
| 2006-04-06 | $8.20 | $8.20 | 14,303,733 | — | — |
| 2006-04-05 | $8.18 | $8.18 | 8,507,795 | — | — |
| 2006-04-04 | $8.11 | $8.11 | 10,300,970 | — | — |
| 2006-04-03 | $7.87 | $7.87 | 6,702,677 | — | — |
| 2006-03-31 | $7.80 | $7.80 | 3,081,427 | — | — |
| 2006-03-30 | $7.84 | $7.84 | 5,597,419 | — | — |
| 2006-03-29 | $7.86 | $7.86 | 12,838,062 | — | — |
| 2006-03-28 | $7.67 | $7.67 | 6,614,830 | — | — |
| 2006-03-27 | $7.71 | $7.71 | 4,006,744 | — | — |
| 2006-03-24 | $7.74 | $7.74 | 4,004,488 | — | — |
| 2006-03-23 | $7.67 | $7.67 | 6,042,627 | — | — |
| 2006-03-22 | $7.66 | $7.66 | 4,013,777 | — | — |
| 2006-03-21 | $7.63 | $7.63 | 7,952,048 | — | — |
| 2006-03-20 | $7.66 | $7.66 | 4,393,962 | — | — |
| 2006-03-17 | $7.65 | $7.65 | 5,905,681 | — | — |
| 2006-03-16 | $7.66 | $7.66 | 6,593,996 | — | — |
| 2006-03-15 | $7.81 | $7.81 | 4,598,320 | — | — |
| 2006-03-14 | $7.69 | $7.69 | 4,891,587 | — | — |
| 2006-03-13 | $7.62 | $7.62 | 7,169,383 | — | — |
| 2006-03-10 | $7.75 | $7.75 | 5,678,233 | — | — |
| 2006-03-09 | $7.62 | $7.62 | 6,534,679 | — | — |
| 2006-03-08 | $7.73 | $7.73 | 7,433,323 | — | — |
| 2006-03-07 | $7.71 | $7.71 | 6,129,413 | — | — |
| 2006-03-06 | $7.75 | $7.75 | 5,074,581 | — | — |
| 2006-03-03 | $7.76 | $7.76 | 7,729,775 | — | — |
| 2006-03-02 | $7.94 | $7.94 | 3,539,242 | — | — |
| 2006-03-01 | $7.88 | $7.88 | 8,402,697 | — | — |
| 2006-02-28 | $8.13 | $8.13 | 7,874,551 | — | — |
| 2006-02-27 | $8.06 | $8.06 | 7,511,484 | — | — |
| 2006-02-24 | $8.07 | $8.07 | 8,784,342 | — | — |
| 2006-02-23 | $7.89 | $7.89 | 8,905,497 | — | — |
| 2006-02-22 | $7.95 | $7.95 | 7,617,113 | — | — |
| 2006-02-21 | $7.85 | $7.85 | 8,493,994 | — | — |
| 2006-02-17 | $7.84 | $7.84 | 7,774,893 | — | — |
| 2006-02-16 | $7.74 | $7.74 | 6,489,826 | — | — |
| 2006-02-15 | $7.65 | $7.65 | 6,385,524 | — | — |
| 2006-02-14 | $7.52 | $7.52 | 5,026,941 | — | — |
| 2006-02-13 | $7.54 | $7.54 | 5,037,027 | — | — |
| 2006-02-10 | $7.60 | $7.60 | 5,858,838 | — | — |
| 2006-02-09 | $7.60 | $7.60 | 6,034,665 | — | — |
| 2006-02-08 | $7.66 | $7.66 | 6,848,912 | — | — |
| 2006-02-07 | $7.66 | $7.66 | 6,445,637 | — | — |
| 2006-02-06 | $7.61 | $7.61 | 6,902,125 | — | — |
| 2006-02-03 | $7.55 | $7.55 | 8,231,116 | — | — |
| 2006-02-02 | $7.81 | $7.81 | 16,397,474 | — | — |
| 2006-02-01 | $8.11 | $8.11 | 41,491,176 | — | — |
| 2006-01-31 | $7.88 | $7.88 | 13,297,867 | — | — |
| 2006-01-30 | $7.91 | $7.91 | 9,487,652 | — | — |
| 2006-01-27 | $7.95 | $7.95 | 9,942,548 | — | — |
| 2006-01-26 | $8.14 | $8.14 | 8,666,637 | — | — |
| 2006-01-25 | $8.13 | $8.13 | 8,515,890 | — | — |
| 2006-01-24 | $8.03 | $8.03 | 4,878,450 | — | — |
| 2006-01-23 | $7.94 | $7.94 | 4,212,960 | — | — |
| 2006-01-20 | $7.97 | $7.97 | 10,931,030 | — | — |
| 2006-01-19 | $8.27 | $8.27 | 11,092,791 | — | — |
| 2006-01-18 | $8.15 | $8.15 | 5,867,729 | — | — |
| 2006-01-17 | $8.15 | $8.15 | 5,618,253 | — | — |
| 2006-01-13 | $8.08 | $8.08 | 8,186,263 | — | — |
| 2006-01-12 | $8.12 | $8.12 | 8,124,558 | — | — |
| 2006-01-11 | $8.33 | $8.33 | 5,520,453 | — | — |
| 2006-01-10 | $8.36 | $8.36 | 4,059,293 | — | — |
| 2006-01-09 | $8.51 | $8.51 | 4,615,173 | — | — |
| 2006-01-06 | $8.42 | $8.42 | 6,612,972 | — | — |
| 2006-01-05 | $8.27 | $8.27 | 5,113,196 | — | — |
| 2006-01-04 | $8.24 | $8.24 | 9,697,451 | — | — |
| 2006-01-03 | $7.85 | $7.85 | 9,143,561 | — | — |