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
- 2002-02-13 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 | $6.89 | $6.89 | 5,423,200 | — | — |
| 2006-12-28 | $6.97 | $6.97 | 4,487,200 | — | — |
| 2006-12-27 | $6.96 | $6.96 | 5,771,200 | — | — |
| 2006-12-26 | $6.88 | $6.88 | 3,079,200 | — | — |
| 2006-12-22 | $6.91 | $6.91 | 2,655,200 | — | — |
| 2006-12-21 | $6.94 | $6.94 | 7,573,600 | — | — |
| 2006-12-20 | $6.90 | $6.89 | 7,730,400 | — | — |
| 2006-12-19 | $6.88 | $6.88 | 17,598,400 | — | — |
| 2006-12-18 | $6.93 | $6.93 | 11,616,800 | — | — |
| 2006-12-15 | $7.08 | $7.07 | 7,248,000 | — | — |
| 2006-12-14 | $7.12 | $7.12 | 7,160,800 | — | — |
| 2006-12-13 | $7.04 | $7.03 | 7,944,000 | — | — |
| 2006-12-12 | $7.05 | $7.05 | 7,372,800 | — | — |
| 2006-12-11 | $7.15 | $7.15 | 4,446,400 | — | — |
| 2006-12-08 | $7.22 | $7.22 | 8,603,200 | — | — |
| 2006-12-07 | $7.15 | $7.15 | 8,781,600 | — | — |
| 2006-12-06 | $7.18 | $7.18 | 10,467,200 | — | — |
| 2006-12-05 | $7.09 | $7.09 | 7,396,000 | — | — |
| 2006-12-04 | $7.03 | $7.03 | 6,208,800 | — | — |
| 2006-12-01 | $6.95 | $6.95 | 12,235,200 | — | — |
| 2006-11-30 | $7.01 | $7.01 | 12,468,000 | — | — |
| 2006-11-29 | $6.90 | $6.90 | 9,834,400 | — | — |
| 2006-11-28 | $6.80 | $6.80 | 11,149,600 | — | — |
| 2006-11-27 | $6.88 | $6.88 | 13,477,600 | — | — |
| 2006-11-24 | $7.08 | $7.08 | 12,698,400 | — | — |
| 2006-11-22 | $6.92 | $6.92 | 18,607,200 | — | — |
| 2006-11-21 | $6.63 | $6.62 | 40,560,000 | — | — |
| 2006-11-20 | $6.40 | $6.39 | 22,174,400 | — | — |
| 2006-11-17 | $6.47 | $6.47 | 13,632,800 | — | — |
| 2006-11-16 | $6.53 | $6.53 | 9,756,000 | — | — |
| 2006-11-15 | $6.59 | $6.59 | 6,547,200 | — | — |
| 2006-11-14 | $6.64 | $6.64 | 12,220,800 | — | — |
| 2006-11-13 | $6.54 | $6.54 | 10,700,000 | — | — |
| 2006-11-10 | $6.54 | $6.54 | 10,802,400 | — | — |
| 2006-11-09 | $6.50 | $6.50 | 11,314,400 | — | — |
| 2006-11-08 | $6.66 | $6.66 | 6,965,600 | — | — |
| 2006-11-07 | $6.63 | $6.63 | 9,868,800 | — | — |
| 2006-11-06 | $6.66 | $6.66 | 6,737,600 | — | — |
| 2006-11-03 | $6.69 | $6.69 | 19,126,400 | — | — |
| 2006-11-02 | $6.29 | $6.29 | 7,436,800 | — | — |
| 2006-11-01 | $6.26 | $6.26 | 6,600,000 | — | — |
| 2006-10-31 | $6.38 | $6.38 | 9,998,400 | — | — |
| 2006-10-30 | $6.36 | $6.36 | 10,313,600 | — | — |
| 2006-10-27 | $6.46 | $6.45 | 6,628,800 | — | — |
| 2006-10-26 | $6.45 | $6.44 | 7,327,200 | — | — |
| 2006-10-25 | $6.21 | $6.21 | 7,942,400 | — | — |
| 2006-10-24 | $6.36 | $6.36 | 11,533,600 | — | — |
| 2006-10-23 | $6.51 | $6.51 | 7,506,400 | — | — |
| 2006-10-20 | $6.41 | $6.41 | 6,804,000 | — | — |
| 2006-10-19 | $6.41 | $6.41 | 5,388,800 | — | — |
| 2006-10-18 | $6.37 | $6.37 | 5,908,800 | — | — |
| 2006-10-17 | $6.39 | $6.39 | 5,338,400 | — | — |
| 2006-10-16 | $6.47 | $6.47 | 5,661,600 | — | — |
| 2006-10-13 | $6.47 | $6.46 | 24,780,000 | — | — |
| 2006-10-12 | $6.28 | $6.28 | 12,948,800 | — | — |
| 2006-10-11 | $6.13 | $6.13 | 14,608,800 | — | — |
| 2006-10-10 | $6.00 | $6.00 | 13,952,000 | — | — |
| 2006-10-09 | $6.01 | $6.01 | 4,200,000 | — | — |
| 2006-10-06 | $5.95 | $5.95 | 6,384,800 | — | — |
| 2006-10-05 | $6.03 | $6.03 | 5,426,400 | — | — |
| 2006-10-04 | $6.00 | $6.00 | 5,933,600 | — | — |
| 2006-10-03 | $5.92 | $5.91 | 9,816,000 | — | — |
| 2006-10-02 | $5.76 | $5.76 | 7,277,600 | — | — |
| 2006-09-29 | $5.79 | $5.78 | 5,998,400 | — | — |
| 2006-09-28 | $5.83 | $5.83 | 18,363,200 | — | — |
| 2006-09-27 | $5.90 | $5.90 | 12,991,200 | — | — |
| 2006-09-26 | $6.03 | $6.03 | 9,628,000 | — | — |
| 2006-09-25 | $6.00 | $6.00 | 13,921,600 | — | — |
| 2006-09-22 | $5.89 | $5.89 | 35,704,000 | — | — |
| 2006-09-21 | $6.11 | $6.11 | 14,238,400 | — | — |
| 2006-09-20 | $6.05 | $6.05 | 14,860,000 | — | — |
| 2006-09-19 | $6.00 | $6.00 | 9,942,400 | — | — |
| 2006-09-18 | $6.02 | $6.02 | 10,916,800 | — | — |
| 2006-09-15 | $5.96 | $5.96 | 14,955,200 | — | — |
| 2006-09-14 | $5.90 | $5.90 | 11,056,000 | — | — |
| 2006-09-13 | $5.99 | $5.99 | 8,590,400 | — | — |
| 2006-09-12 | $5.91 | $5.91 | 12,341,600 | — | — |
| 2006-09-11 | $5.70 | $5.70 | 10,446,400 | — | — |
| 2006-09-08 | $5.59 | $5.59 | 12,696,000 | — | — |
| 2006-09-07 | $5.46 | $5.46 | 8,399,200 | — | — |
| 2006-09-06 | $5.46 | $5.46 | 11,133,600 | — | — |
| 2006-09-05 | $5.52 | $5.52 | 6,214,400 | — | — |
| 2006-09-01 | $5.41 | $5.41 | 6,332,800 | — | — |
| 2006-08-31 | $5.46 | $5.46 | 3,318,400 | — | — |
| 2006-08-30 | $5.45 | $5.45 | 11,145,600 | — | — |
| 2006-08-29 | $5.39 | $5.39 | 6,012,000 | — | — |
| 2006-08-28 | $5.32 | $5.32 | 6,683,200 | — | — |
| 2006-08-25 | $5.23 | $5.23 | 13,466,400 | — | — |
| 2006-08-24 | $5.28 | $5.28 | 11,295,200 | — | — |
| 2006-08-23 | $5.46 | $5.45 | 10,399,200 | — | — |
| 2006-08-22 | $5.45 | $5.45 | 8,999,200 | — | — |
| 2006-08-21 | $5.38 | $5.38 | 12,586,400 | — | — |
| 2006-08-18 | $5.55 | $5.55 | 11,964,000 | — | — |
| 2006-08-17 | $5.65 | $5.65 | 39,456,800 | — | — |
| 2006-08-16 | $5.88 | $5.87 | 15,787,200 | — | — |
| 2006-08-15 | $5.79 | $5.79 | 7,867,200 | — | — |
| 2006-08-14 | $5.76 | $5.76 | 5,054,400 | — | — |
| 2006-08-11 | $5.81 | $5.81 | 14,607,200 | — | — |
| 2006-08-10 | $5.57 | $5.57 | 5,800,000 | — | — |
| 2006-08-09 | $5.47 | $5.47 | 6,882,400 | — | — |
| 2006-08-08 | $5.54 | $5.54 | 7,664,800 | — | — |
| 2006-08-07 | $5.59 | $5.59 | 6,837,600 | — | — |
| 2006-08-04 | $5.54 | $5.54 | 12,148,000 | — | — |
| 2006-08-03 | $5.55 | $5.55 | 11,303,200 | — | — |
| 2006-08-02 | $5.36 | $5.36 | 14,356,000 | — | — |
| 2006-08-01 | $5.06 | $5.06 | 9,466,400 | — | — |
| 2006-07-31 | $5.20 | $5.20 | 5,831,200 | — | — |
| 2006-07-28 | $5.28 | $5.28 | 6,951,200 | — | — |
| 2006-07-27 | $5.11 | $5.11 | 11,804,800 | — | — |
| 2006-07-26 | $5.11 | $5.11 | 9,171,200 | — | — |
| 2006-07-25 | $5.03 | $5.03 | 11,869,600 | — | — |
| 2006-07-24 | $4.89 | $4.88 | 6,758,400 | — | — |
| 2006-07-21 | $4.73 | $4.73 | 7,272,800 | — | — |
| 2006-07-20 | $4.86 | $4.86 | 13,608,800 | — | — |
| 2006-07-19 | $5.12 | $5.11 | 14,404,800 | — | — |
| 2006-07-18 | $4.93 | $4.93 | 10,285,600 | — | — |
| 2006-07-17 | $4.71 | $4.71 | 8,840,000 | — | — |
| 2006-07-14 | $4.87 | $4.87 | 25,800,000 | — | — |
| 2006-07-13 | $4.92 | $4.92 | 27,345,600 | — | — |
| 2006-07-12 | $4.61 | $4.61 | 11,244,000 | — | — |
| 2006-07-11 | $4.67 | $4.66 | 6,838,400 | — | — |
| 2006-07-10 | $4.63 | $4.63 | 9,079,200 | — | — |
| 2006-07-07 | $4.76 | $4.76 | 8,792,000 | — | — |
| 2006-07-06 | $4.90 | $4.90 | 7,608,000 | — | — |
| 2006-07-05 | $4.86 | $4.85 | 8,599,200 | — | — |
| 2006-07-03 | $4.97 | $4.97 | 9,300,800 | — | — |
| 2006-06-30 | $5.25 | $5.25 | 40,900,800 | — | — |
| 2006-06-29 | $4.90 | $4.90 | 10,038,400 | — | — |
| 2006-06-28 | $4.64 | $4.64 | 8,960,000 | — | — |
| 2006-06-27 | $4.60 | $4.60 | 7,832,800 | — | — |
| 2006-06-26 | $4.64 | $4.64 | 8,500,000 | — | — |
| 2006-06-23 | $4.71 | $4.71 | 9,082,400 | — | — |
| 2006-06-22 | $4.60 | $4.60 | 15,736,800 | — | — |
| 2006-06-21 | $4.80 | $4.80 | 17,034,400 | — | — |
| 2006-06-20 | $4.59 | $4.58 | 10,371,200 | — | — |
| 2006-06-19 | $4.74 | $4.74 | 9,212,800 | — | — |
| 2006-06-16 | $4.93 | $4.93 | 19,246,400 | — | — |
| 2006-06-15 | $5.16 | $5.16 | 12,840,000 | — | — |
| 2006-06-14 | $5.05 | $5.05 | 11,556,800 | — | — |
| 2006-06-13 | $4.94 | $4.94 | 34,932,000 | — | — |
| 2006-06-12 | $5.01 | $5.01 | 12,683,200 | — | — |
| 2006-06-09 | $5.18 | $5.17 | 7,392,000 | — | — |
| 2006-06-08 | $5.12 | $5.12 | 14,679,200 | — | — |
| 2006-06-07 | $5.16 | $5.16 | 9,148,000 | — | — |
| 2006-06-06 | $5.21 | $5.21 | 8,560,800 | — | — |
| 2006-06-05 | $5.12 | $5.12 | 9,801,600 | — | — |
| 2006-06-02 | $5.43 | $5.43 | 3,640,000 | — | — |
| 2006-06-01 | $5.49 | $5.49 | 6,748,800 | — | — |
| 2006-05-31 | $5.37 | $5.37 | 8,531,200 | — | — |
| 2006-05-30 | $5.27 | $5.27 | 4,466,400 | — | — |
| 2006-05-26 | $5.45 | $5.45 | 2,690,400 | — | — |
| 2006-05-25 | $5.43 | $5.43 | 9,716,000 | — | — |
| 2006-05-24 | $5.26 | $5.26 | 9,572,000 | — | — |
| 2006-05-23 | $5.41 | $5.40 | 8,955,200 | — | — |
| 2006-05-22 | $5.42 | $5.42 | 13,483,200 | — | — |
| 2006-05-19 | $5.62 | $5.62 | 17,420,000 | — | — |
| 2006-05-18 | $5.67 | $5.67 | 27,920,800 | — | — |
| 2006-05-17 | $5.58 | $5.57 | 13,900,800 | — | — |
| 2006-05-16 | $5.54 | $5.54 | 15,004,000 | — | — |
| 2006-05-15 | $5.43 | $5.43 | 14,463,200 | — | — |
| 2006-05-12 | $5.49 | $5.49 | 6,625,600 | — | — |
| 2006-05-11 | $5.61 | $5.61 | 9,512,000 | — | — |
| 2006-05-10 | $5.80 | $5.80 | 6,000,800 | — | — |
| 2006-05-09 | $5.95 | $5.94 | 2,714,400 | — | — |
| 2006-05-08 | $5.93 | $5.93 | 5,166,400 | — | — |
| 2006-05-05 | $6.03 | $6.03 | 7,203,200 | — | — |
| 2006-05-04 | $5.93 | $5.93 | 8,647,200 | — | — |
| 2006-05-03 | $6.00 | $6.00 | 9,106,400 | — | — |
| 2006-05-02 | $6.00 | $6.00 | 10,076,800 | — | — |
| 2006-05-01 | $5.95 | $5.95 | 8,448,800 | — | — |
| 2006-04-28 | $5.90 | $5.90 | 6,791,200 | — | — |
| 2006-04-27 | $5.92 | $5.92 | 8,373,600 | — | — |
| 2006-04-26 | $5.92 | $5.92 | 5,029,600 | — | — |
| 2006-04-25 | $5.85 | $5.85 | 4,122,400 | — | — |
| 2006-04-24 | $5.85 | $5.84 | 8,646,400 | — | — |
| 2006-04-21 | $5.87 | $5.87 | 4,872,800 | — | — |
| 2006-04-20 | $5.94 | $5.94 | 4,015,200 | — | — |
| 2006-04-19 | $5.88 | $5.88 | 3,589,600 | — | — |
| 2006-04-18 | $5.85 | $5.85 | 7,016,800 | — | — |
| 2006-04-17 | $5.83 | $5.82 | 6,667,200 | — | — |
| 2006-04-13 | $5.86 | $5.86 | 5,961,600 | — | — |
| 2006-04-12 | $5.89 | $5.89 | 6,859,200 | — | — |
| 2006-04-11 | $5.87 | $5.87 | 15,877,600 | — | — |
| 2006-04-10 | $6.08 | $6.08 | 8,205,600 | — | — |
| 2006-04-07 | $6.12 | $6.12 | 4,709,600 | — | — |
| 2006-04-06 | $6.12 | $6.12 | 4,656,800 | — | — |
| 2006-04-05 | $6.08 | $6.08 | 10,348,800 | — | — |
| 2006-04-04 | $6.01 | $6.00 | 7,552,800 | — | — |
| 2006-04-03 | $5.81 | $5.81 | 7,973,600 | — | — |
| 2006-03-31 | $5.89 | $5.89 | 7,366,400 | — | — |
| 2006-03-30 | $5.88 | $5.87 | 7,541,600 | — | — |
| 2006-03-29 | $5.88 | $5.87 | 5,836,000 | — | — |
| 2006-03-28 | $5.79 | $5.79 | 8,101,600 | — | — |
| 2006-03-27 | $5.86 | $5.86 | 8,910,400 | — | — |
| 2006-03-24 | $5.85 | $5.85 | 8,592,800 | — | — |
| 2006-03-23 | $5.65 | $5.65 | 9,898,400 | — | — |
| 2006-03-22 | $5.68 | $5.68 | 9,578,400 | — | — |
| 2006-03-21 | $5.63 | $5.62 | 34,934,400 | — | — |
| 2006-03-20 | $5.18 | $5.17 | 5,472,000 | — | — |
| 2006-03-17 | $5.14 | $5.14 | 8,017,600 | — | — |
| 2006-03-16 | $5.01 | $5.01 | 3,470,400 | — | — |
| 2006-03-15 | $4.97 | $4.97 | 9,444,000 | — | — |
| 2006-03-14 | $5.06 | $5.05 | 10,702,400 | — | — |
| 2006-03-13 | $4.89 | $4.89 | 6,683,200 | — | — |
| 2006-03-10 | $4.85 | $4.85 | 5,876,800 | — | — |
| 2006-03-09 | $4.78 | $4.78 | 4,141,600 | — | — |
| 2006-03-08 | $4.84 | $4.84 | 6,636,800 | — | — |
| 2006-03-07 | $4.99 | $4.99 | 5,328,800 | — | — |
| 2006-03-06 | $5.10 | $5.10 | 4,565,600 | — | — |
| 2006-03-03 | $5.13 | $5.12 | 4,959,200 | — | — |
| 2006-03-02 | $5.04 | $5.04 | 5,779,200 | — | — |
| 2006-03-01 | $5.12 | $5.12 | 5,396,000 | — | — |
| 2006-02-28 | $5.00 | $5.00 | 5,433,600 | — | — |
| 2006-02-27 | $5.03 | $5.03 | 4,370,400 | — | — |
| 2006-02-24 | $5.01 | $5.01 | 3,040,800 | — | — |
| 2006-02-23 | $5.00 | $4.99 | 5,284,800 | — | — |
| 2006-02-22 | $5.13 | $5.13 | 4,616,800 | — | — |
| 2006-02-21 | $5.06 | $5.06 | 4,985,600 | — | — |
| 2006-02-17 | $5.14 | $5.14 | 5,732,000 | — | — |
| 2006-02-16 | $5.21 | $5.21 | 7,809,600 | — | — |
| 2006-02-15 | $5.08 | $5.08 | 7,472,800 | — | — |
| 2006-02-14 | $5.07 | $5.07 | 5,366,400 | — | — |
| 2006-02-13 | $5.02 | $5.02 | 3,857,600 | — | — |
| 2006-02-10 | $5.06 | $5.06 | 6,680,000 | — | — |
| 2006-02-09 | $5.06 | $5.06 | 7,375,200 | — | — |
| 2006-02-08 | $5.22 | $5.22 | 6,632,800 | — | — |
| 2006-02-07 | $5.24 | $5.24 | 8,088,800 | — | — |
| 2006-02-06 | $5.39 | $5.39 | 8,327,200 | — | — |
| 2006-02-03 | $5.32 | $5.32 | 13,072,000 | — | — |
| 2006-02-02 | $5.26 | $5.26 | 14,772,800 | — | — |
| 2006-02-01 | $5.27 | $5.27 | 22,532,800 | — | — |
| 2006-01-31 | $5.04 | $5.04 | 10,189,600 | — | — |
| 2006-01-30 | $4.94 | $4.94 | 6,882,400 | — | — |
| 2006-01-27 | $4.89 | $4.89 | 14,284,800 | — | — |
| 2006-01-26 | $4.84 | $4.84 | 6,236,000 | — | — |
| 2006-01-25 | $4.79 | $4.79 | 5,652,800 | — | — |
| 2006-01-24 | $4.76 | $4.76 | 4,924,800 | — | — |
| 2006-01-23 | $4.76 | $4.76 | 6,049,600 | — | — |
| 2006-01-20 | $4.77 | $4.76 | 6,880,800 | — | — |
| 2006-01-19 | $4.84 | $4.84 | 7,996,800 | — | — |
| 2006-01-18 | $4.76 | $4.76 | 9,820,000 | — | — |
| 2006-01-17 | $4.78 | $4.78 | 5,452,000 | — | — |
| 2006-01-13 | $4.79 | $4.79 | 8,151,200 | — | — |
| 2006-01-12 | $4.82 | $4.82 | 9,652,800 | — | — |
| 2006-01-11 | $4.90 | $4.90 | 16,179,200 | — | — |
| 2006-01-10 | $4.84 | $4.84 | 12,179,200 | — | — |
| 2006-01-09 | $4.79 | $4.79 | 19,167,200 | — | — |
| 2006-01-06 | $4.82 | $4.81 | 25,268,800 | — | — |
| 2006-01-05 | $4.66 | $4.66 | 64,004,000 | — | — |
| 2006-01-04 | $4.18 | $4.18 | 18,158,400 | — | — |
| 2006-01-03 | $4.04 | $4.04 | 14,340,000 | — | — |