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
- 1999-03-10 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 | $6.35 | $9.85 | 2,428,776 | — | — |
| 2006-12-28 | $6.46 | $10.03 | 2,335,536 | — | — |
| 2006-12-27 | $6.49 | $10.07 | 2,406,852 | — | — |
| 2006-12-26 | $6.31 | $9.79 | 1,396,332 | — | — |
| 2006-12-22 | $6.29 | $9.77 | 2,050,776 | — | — |
| 2006-12-21 | $6.22 | $9.66 | 1,961,568 | — | — |
| 2006-12-20 | $6.26 | $9.72 | 1,675,044 | — | — |
| 2006-12-19 | $6.33 | $9.82 | 2,567,376 | — | — |
| 2006-12-18 | $6.37 | $9.88 | 2,028,096 | — | — |
| 2006-12-15 | $6.42 | $9.96 | 2,128,392 | — | — |
| 2006-12-14 | $6.43 | $9.98 | 2,237,760 | — | — |
| 2006-12-13 | $6.36 | $9.87 | 2,901,780 | — | — |
| 2006-12-12 | $6.38 | $9.91 | 3,173,688 | — | — |
| 2006-12-11 | $6.48 | $10.05 | 2,338,056 | — | — |
| 2006-12-08 | $6.49 | $10.08 | 2,711,268 | — | — |
| 2006-12-07 | $6.48 | $10.05 | 2,083,788 | — | — |
| 2006-12-06 | $6.43 | $9.98 | 2,794,680 | — | — |
| 2006-12-05 | $6.43 | $9.98 | 3,495,744 | — | — |
| 2006-12-04 | $6.31 | $9.79 | 2,346,372 | — | — |
| 2006-12-01 | $6.17 | $9.58 | 3,013,164 | — | — |
| 2006-11-30 | $6.25 | $9.70 | 2,195,676 | — | — |
| 2006-11-29 | $6.23 | $9.67 | 3,263,400 | — | — |
| 2006-11-28 | $6.09 | $9.45 | 3,788,820 | — | — |
| 2006-11-27 | $6.06 | $9.41 | 2,383,920 | — | — |
| 2006-11-24 | $6.17 | $9.58 | 1,329,552 | — | — |
| 2006-11-22 | $6.18 | $9.59 | 2,166,444 | — | — |
| 2006-11-21 | $6.15 | $9.54 | 3,171,924 | — | — |
| 2006-11-20 | $6.06 | $9.40 | 3,110,184 | — | — |
| 2006-11-17 | $5.95 | $9.24 | 4,267,368 | — | — |
| 2006-11-16 | $5.96 | $9.25 | 3,353,112 | — | — |
| 2006-11-15 | $6.09 | $9.45 | 3,294,396 | — | — |
| 2006-11-14 | $6.10 | $9.47 | 3,364,452 | — | — |
| 2006-11-13 | $6.00 | $9.31 | 2,702,196 | — | — |
| 2006-11-10 | $6.04 | $9.37 | 3,091,032 | — | — |
| 2006-11-09 | $6.13 | $9.51 | 4,658,472 | — | — |
| 2006-11-08 | $6.15 | $9.55 | 4,310,460 | — | — |
| 2006-11-07 | $6.19 | $9.60 | 2,797,200 | — | — |
| 2006-11-06 | $6.21 | $9.64 | 6,196,176 | — | — |
| 2006-11-03 | $6.00 | $9.31 | 4,051,152 | — | — |
| 2006-11-02 | $5.85 | $9.07 | 2,308,572 | — | — |
| 2006-11-01 | $5.91 | $9.18 | 3,764,376 | — | — |
| 2006-10-31 | $5.86 | $9.10 | 2,542,680 | — | — |
| 2006-10-30 | $5.76 | $8.94 | 3,993,192 | — | — |
| 2006-10-27 | $5.97 | $9.27 | 2,172,492 | — | — |
| 2006-10-26 | $6.06 | $9.41 | 2,525,292 | — | — |
| 2006-10-25 | $6.06 | $9.40 | 4,297,608 | — | — |
| 2006-10-24 | $5.95 | $9.24 | 4,624,704 | — | — |
| 2006-10-23 | $5.89 | $9.15 | 2,389,212 | — | — |
| 2006-10-20 | $5.75 | $8.93 | 2,587,284 | — | — |
| 2006-10-19 | $5.83 | $9.04 | 3,019,716 | — | — |
| 2006-10-18 | $5.81 | $9.02 | 4,707,864 | — | — |
| 2006-10-17 | $5.85 | $9.08 | 3,226,356 | — | — |
| 2006-10-16 | $5.90 | $9.16 | 3,206,196 | — | — |
| 2006-10-13 | $5.75 | $8.93 | 3,592,260 | — | — |
| 2006-10-12 | $5.82 | $9.03 | 2,627,856 | — | — |
| 2006-10-11 | $5.64 | $8.75 | 3,032,316 | — | — |
| 2006-10-10 | $5.66 | $8.79 | 3,272,472 | — | — |
| 2006-10-09 | $5.56 | $8.63 | 4,313,232 | — | — |
| 2006-10-06 | $5.49 | $8.52 | 3,664,080 | — | — |
| 2006-10-05 | $5.50 | $8.54 | 3,704,652 | — | — |
| 2006-10-04 | $5.40 | $8.39 | 4,224,024 | — | — |
| 2006-10-03 | $5.25 | $8.14 | 5,777,100 | — | — |
| 2006-10-02 | $5.39 | $8.37 | 3,088,260 | — | — |
| 2006-09-29 | $5.38 | $8.34 | 2,391,480 | — | — |
| 2006-09-28 | $5.37 | $8.34 | 4,298,364 | — | — |
| 2006-09-27 | $5.31 | $8.23 | 5,640,768 | — | — |
| 2006-09-26 | $5.23 | $8.11 | 6,433,056 | — | — |
| 2006-09-25 | $5.11 | $7.93 | 7,429,968 | — | — |
| 2006-09-22 | $5.14 | $7.98 | 3,773,700 | — | — |
| 2006-09-21 | $5.17 | $8.02 | 4,470,984 | — | — |
| 2006-09-20 | $5.29 | $8.22 | 4,261,068 | — | — |
| 2006-09-19 | $5.46 | $8.48 | 5,218,164 | — | — |
| 2006-09-18 | $5.61 | $8.70 | 2,594,088 | — | — |
| 2006-09-15 | $5.50 | $8.54 | 1,701,252 | — | — |
| 2006-09-14 | $5.55 | $8.61 | 2,128,896 | — | — |
| 2006-09-13 | $5.60 | $8.68 | 3,153,780 | — | — |
| 2006-09-12 | $5.51 | $8.55 | 3,363,696 | — | — |
| 2006-09-11 | $5.47 | $8.49 | 6,678,504 | — | — |
| 2006-09-08 | $5.75 | $8.92 | 2,525,040 | — | — |
| 2006-09-07 | $5.81 | $9.02 | 1,595,664 | — | — |
| 2006-09-06 | $5.87 | $9.11 | 3,110,436 | — | — |
| 2006-09-05 | $6.07 | $9.42 | 4,201,344 | — | — |
| 2006-09-01 | $6.00 | $9.31 | 3,116,232 | — | — |
| 2006-08-31 | $5.76 | $8.94 | 2,080,008 | — | — |
| 2006-08-30 | $5.80 | $9.00 | 2,090,844 | — | — |
| 2006-08-29 | $5.81 | $9.01 | 2,442,132 | — | — |
| 2006-08-28 | $5.79 | $8.99 | 2,341,332 | — | — |
| 2006-08-25 | $5.77 | $8.96 | 2,839,536 | — | — |
| 2006-08-24 | $5.65 | $8.76 | 5,875,380 | — | — |
| 2006-08-23 | $5.67 | $8.80 | 5,501,916 | — | — |
| 2006-08-22 | $6.02 | $9.34 | 1,975,428 | — | — |
| 2006-08-21 | $6.09 | $9.45 | 2,956,716 | — | — |
| 2006-08-18 | $6.13 | $9.51 | 1,913,688 | — | — |
| 2006-08-17 | $6.19 | $9.61 | 3,356,136 | — | — |
| 2006-08-16 | $6.16 | $9.56 | 4,920,804 | — | — |
| 2006-08-15 | $6.09 | $9.45 | 6,278,832 | — | — |
| 2006-08-14 | $6.06 | $9.30 | 3,354,876 | — | — |
| 2006-08-11 | $6.10 | $9.37 | 2,671,956 | — | — |
| 2006-08-10 | $6.25 | $9.60 | 2,852,640 | — | — |
| 2006-08-09 | $6.27 | $9.63 | 2,454,228 | — | — |
| 2006-08-08 | $6.35 | $9.74 | 2,989,980 | — | — |
| 2006-08-07 | $6.28 | $9.65 | 2,050,020 | — | — |
| 2006-08-04 | $6.26 | $9.61 | 6,266,484 | — | — |
| 2006-08-03 | $6.35 | $9.76 | 3,551,688 | — | — |
| 2006-08-02 | $6.25 | $9.60 | 5,163,732 | — | — |
| 2006-08-01 | $6.06 | $9.31 | 3,875,760 | — | — |
| 2006-07-31 | $6.18 | $9.49 | 4,507,020 | — | — |
| 2006-07-28 | $6.20 | $9.52 | 4,953,816 | — | — |
| 2006-07-27 | $5.95 | $9.14 | 2,846,592 | — | — |
| 2006-07-26 | $5.89 | $9.04 | 2,730,672 | — | — |
| 2006-07-25 | $5.92 | $9.09 | 3,965,976 | — | — |
| 2006-07-24 | $5.82 | $8.93 | 3,920,616 | — | — |
| 2006-07-21 | $5.67 | $8.71 | 4,112,892 | — | — |
| 2006-07-20 | $5.84 | $8.96 | 4,178,160 | — | — |
| 2006-07-19 | $5.99 | $9.20 | 6,763,932 | — | — |
| 2006-07-18 | $5.60 | $8.60 | 2,808,288 | — | — |
| 2006-07-17 | $5.50 | $8.45 | 3,569,076 | — | — |
| 2006-07-14 | $5.65 | $8.68 | 4,986,576 | — | — |
| 2006-07-13 | $5.73 | $8.81 | 5,164,992 | — | — |
| 2006-07-12 | $5.99 | $9.20 | 4,545,576 | — | — |
| 2006-07-11 | $6.00 | $9.22 | 4,055,436 | — | — |
| 2006-07-10 | $5.90 | $9.07 | 1,535,436 | — | — |
| 2006-07-07 | $5.88 | $9.04 | 3,193,848 | — | — |
| 2006-07-06 | $5.94 | $9.13 | 3,078,432 | — | — |
| 2006-07-05 | $5.92 | $9.09 | 3,465,000 | — | — |
| 2006-07-03 | $6.13 | $9.42 | 2,816,100 | — | — |
| 2006-06-30 | $5.92 | $9.09 | 4,341,456 | — | — |
| 2006-06-29 | $5.90 | $9.07 | 4,156,488 | — | — |
| 2006-06-28 | $5.54 | $8.51 | 3,610,908 | — | — |
| 2006-06-27 | $5.33 | $8.18 | 3,252,564 | — | — |
| 2006-06-26 | $5.38 | $8.26 | 2,693,880 | — | — |
| 2006-06-23 | $5.32 | $8.17 | 2,925,972 | — | — |
| 2006-06-22 | $5.29 | $8.13 | 2,649,780 | — | — |
| 2006-06-21 | $5.29 | $8.12 | 4,995,648 | — | — |
| 2006-06-20 | $5.09 | $7.82 | 4,528,944 | — | — |
| 2006-06-19 | $5.10 | $7.82 | 4,867,884 | — | — |
| 2006-06-16 | $5.21 | $8.00 | 4,301,136 | — | — |
| 2006-06-15 | $5.29 | $8.13 | 4,671,828 | — | — |
| 2006-06-14 | $4.93 | $7.57 | 5,660,172 | — | — |
| 2006-06-13 | $4.85 | $7.45 | 8,165,556 | — | — |
| 2006-06-12 | $5.07 | $7.79 | 4,429,404 | — | — |
| 2006-06-09 | $5.35 | $8.21 | 3,626,532 | — | — |
| 2006-06-08 | $5.42 | $8.32 | 5,878,404 | — | — |
| 2006-06-07 | $5.41 | $8.31 | 3,494,736 | — | — |
| 2006-06-06 | $5.55 | $8.52 | 5,288,472 | — | — |
| 2006-06-05 | $5.65 | $8.67 | 4,363,632 | — | — |
| 2006-06-02 | $5.85 | $8.99 | 4,270,896 | — | — |
| 2006-06-01 | $5.79 | $8.90 | 5,056,128 | — | — |
| 2006-05-31 | $5.67 | $8.71 | 7,051,716 | — | — |
| 2006-05-30 | $5.43 | $8.34 | 6,154,848 | — | — |
| 2006-05-26 | $5.79 | $8.89 | 8,263,332 | — | — |
| 2006-05-25 | $5.35 | $8.21 | 13,195,224 | — | — |
| 2006-05-24 | $4.95 | $7.60 | 15,709,428 | — | — |
| 2006-05-23 | $5.31 | $8.16 | 11,785,536 | — | — |
| 2006-05-22 | $5.34 | $8.20 | 13,304,592 | — | — |
| 2006-05-19 | $5.76 | $8.84 | 7,740,432 | — | — |
| 2006-05-18 | $5.79 | $8.88 | 5,956,524 | — | — |
| 2006-05-17 | $5.92 | $9.09 | 8,409,996 | — | — |
| 2006-05-16 | $6.27 | $9.62 | 6,449,436 | — | — |
| 2006-05-15 | $6.33 | $9.72 | 8,644,860 | — | — |
| 2006-05-12 | $6.62 | $10.16 | 13,361,040 | — | — |
| 2006-05-11 | $6.73 | $10.33 | 7,217,532 | — | — |
| 2006-05-10 | $6.90 | $10.60 | 5,804,064 | — | — |
| 2006-05-09 | $6.92 | $10.63 | 9,042,768 | — | — |
| 2006-05-08 | $6.65 | $10.22 | 7,619,724 | — | — |
| 2006-05-05 | $6.57 | $10.09 | 7,561,512 | — | — |
| 2006-05-04 | $6.74 | $10.35 | 7,378,308 | — | — |
| 2006-05-03 | $6.85 | $10.52 | 5,099,472 | — | — |
| 2006-05-02 | $7.18 | $11.03 | 4,189,248 | — | — |
| 2006-05-01 | $7.05 | $10.83 | 3,026,520 | — | — |
| 2006-04-28 | $6.87 | $10.54 | 4,914,504 | — | — |
| 2006-04-27 | $6.71 | $10.31 | 5,108,040 | — | — |
| 2006-04-26 | $6.83 | $10.49 | 4,629,996 | — | — |
| 2006-04-25 | $6.69 | $10.28 | 2,451,708 | — | — |
| 2006-04-24 | $6.77 | $10.40 | 4,004,784 | — | — |
| 2006-04-21 | $6.85 | $10.51 | 2,056,824 | — | — |
| 2006-04-20 | $6.78 | $10.40 | 5,552,442 | — | — |
| 2006-04-19 | $6.90 | $10.59 | 3,154,410 | — | — |
| 2006-04-18 | $6.87 | $10.55 | 4,142,124 | — | — |
| 2006-04-17 | $6.66 | $10.23 | 3,903,228 | — | — |
| 2006-04-13 | $6.55 | $10.05 | 3,072,006 | — | — |
| 2006-04-12 | $6.53 | $10.03 | 2,576,448 | — | — |
| 2006-04-11 | $6.42 | $9.85 | 3,163,482 | — | — |
| 2006-04-10 | $6.35 | $9.75 | 2,907,576 | — | — |
| 2006-04-07 | $6.32 | $9.70 | 3,243,996 | — | — |
| 2006-04-06 | $6.49 | $9.96 | 5,050,458 | — | — |
| 2006-04-05 | $6.44 | $9.89 | 4,947,642 | — | — |
| 2006-04-04 | $6.36 | $9.77 | 4,467,204 | — | — |
| 2006-04-03 | $6.16 | $9.46 | 4,648,644 | — | — |
| 2006-03-31 | $5.96 | $9.15 | 3,444,336 | — | — |
| 2006-03-30 | $5.89 | $9.05 | 3,822,714 | — | — |
| 2006-03-29 | $5.90 | $9.06 | 4,398,786 | — | — |
| 2006-03-28 | $5.81 | $8.92 | 6,317,136 | — | — |
| 2006-03-27 | $6.11 | $9.38 | 4,423,734 | — | — |
| 2006-03-24 | $6.19 | $9.50 | 2,919,294 | — | — |
| 2006-03-23 | $6.12 | $9.40 | 3,117,744 | — | — |
| 2006-03-22 | $6.17 | $9.47 | 4,096,008 | — | — |
| 2006-03-21 | $6.10 | $9.36 | 4,335,660 | — | — |
| 2006-03-20 | $6.34 | $9.74 | 2,389,338 | — | — |
| 2006-03-17 | $6.41 | $9.85 | 5,403,888 | — | — |
| 2006-03-16 | $6.48 | $9.95 | 3,202,416 | — | — |
| 2006-03-15 | $6.49 | $9.97 | 3,606,498 | — | — |
| 2006-03-14 | $6.25 | $9.60 | 2,575,692 | — | — |
| 2006-03-13 | $6.09 | $9.36 | 3,782,646 | — | — |
| 2006-03-10 | $6.05 | $9.29 | 4,700,430 | — | — |
| 2006-03-09 | $6.01 | $9.23 | 4,351,914 | — | — |
| 2006-03-08 | $6.06 | $9.31 | 4,655,070 | — | — |
| 2006-03-07 | $6.09 | $9.35 | 10,109,610 | — | — |
| 2006-03-06 | $6.34 | $9.74 | 4,642,218 | — | — |
| 2006-03-03 | $6.61 | $10.14 | 3,681,342 | — | — |
| 2006-03-02 | $6.58 | $10.10 | 6,533,352 | — | — |
| 2006-03-01 | $6.33 | $9.71 | 3,900,204 | — | — |
| 2006-02-28 | $6.03 | $9.27 | 2,781,702 | — | — |
| 2006-02-27 | $6.05 | $9.29 | 3,161,592 | — | — |
| 2006-02-24 | $6.07 | $9.32 | 2,580,984 | — | — |
| 2006-02-23 | $6.00 | $9.21 | 3,519,936 | — | — |
| 2006-02-22 | $5.94 | $9.12 | 3,028,536 | — | — |
| 2006-02-21 | $5.88 | $9.03 | 3,335,850 | — | — |
| 2006-02-17 | $5.83 | $8.87 | 2,666,412 | — | — |
| 2006-02-16 | $5.88 | $8.96 | 4,181,814 | — | — |
| 2006-02-15 | $5.60 | $8.53 | 4,119,822 | — | — |
| 2006-02-14 | $5.37 | $8.18 | 3,962,952 | — | — |
| 2006-02-13 | $5.19 | $7.90 | 3,802,302 | — | — |
| 2006-02-10 | $5.37 | $8.17 | 4,872,420 | — | — |
| 2006-02-09 | $5.42 | $8.26 | 5,291,622 | — | — |
| 2006-02-08 | $5.48 | $8.34 | 4,873,554 | — | — |
| 2006-02-07 | $5.45 | $8.30 | 3,569,076 | — | — |
| 2006-02-06 | $5.73 | $8.72 | 3,774,708 | — | — |
| 2006-02-03 | $5.48 | $8.34 | 4,159,512 | — | — |
| 2006-02-02 | $5.58 | $8.49 | 3,487,806 | — | — |
| 2006-02-01 | $5.80 | $8.84 | 7,545,258 | — | — |
| 2006-01-31 | $5.77 | $8.78 | 5,939,136 | — | — |
| 2006-01-30 | $5.73 | $8.73 | 7,865,802 | — | — |
| 2006-01-27 | $5.69 | $8.66 | 10,691,352 | — | — |
| 2006-01-26 | $5.50 | $8.38 | 5,002,830 | — | — |
| 2006-01-25 | $5.26 | $8.01 | 4,136,076 | — | — |
| 2006-01-24 | $5.12 | $7.80 | 5,158,188 | — | — |
| 2006-01-23 | $4.83 | $7.35 | 2,750,328 | — | — |
| 2006-01-20 | $4.71 | $7.17 | 3,100,356 | — | — |
| 2006-01-19 | $4.74 | $7.21 | 4,561,326 | — | — |
| 2006-01-18 | $4.61 | $7.02 | 3,345,678 | — | — |
| 2006-01-17 | $4.71 | $7.17 | 3,784,158 | — | — |
| 2006-01-13 | $4.78 | $7.27 | 1,986,390 | — | — |
| 2006-01-12 | $4.78 | $7.27 | 2,452,464 | — | — |
| 2006-01-11 | $4.74 | $7.22 | 3,332,070 | — | — |
| 2006-01-10 | $4.77 | $7.26 | 4,393,116 | — | — |
| 2006-01-09 | $4.89 | $7.44 | 3,282,930 | — | — |
| 2006-01-06 | $4.81 | $7.33 | 2,549,610 | — | — |
| 2006-01-05 | $4.71 | $7.18 | 2,659,608 | — | — |
| 2006-01-04 | $4.81 | $7.33 | 4,540,914 | — | — |
| 2006-01-03 | $4.61 | $7.01 | 3,369,492 | — | — |