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
- 1981-12-22 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 | $7.78 | $8.33 | 1,473,000 | — | — |
| 2006-12-28 | $7.95 | $8.51 | 935,000 | — | — |
| 2006-12-27 | $8.03 | $8.59 | 788,600 | — | — |
| 2006-12-26 | $7.92 | $8.48 | 925,200 | — | — |
| 2006-12-22 | $7.93 | $8.49 | 1,146,600 | — | — |
| 2006-12-21 | $7.98 | $8.55 | 3,403,800 | — | — |
| 2006-12-20 | $7.97 | $8.53 | 1,512,800 | — | — |
| 2006-12-19 | $7.90 | $8.45 | 2,565,400 | — | — |
| 2006-12-18 | $7.95 | $8.51 | 2,638,800 | — | — |
| 2006-12-15 | $7.97 | $8.53 | 2,561,800 | — | — |
| 2006-12-14 | $8.01 | $8.57 | 1,566,200 | — | — |
| 2006-12-13 | $7.95 | $8.51 | 2,718,800 | — | — |
| 2006-12-12 | $8.09 | $8.66 | 1,665,600 | — | — |
| 2006-12-11 | $8.18 | $8.75 | 1,694,600 | — | — |
| 2006-12-08 | $8.10 | $8.67 | 1,567,800 | — | — |
| 2006-12-07 | $8.11 | $8.68 | 1,869,800 | — | — |
| 2006-12-06 | $8.13 | $8.71 | 1,806,000 | — | — |
| 2006-12-05 | $8.25 | $8.83 | 3,025,000 | — | — |
| 2006-12-04 | $8.47 | $9.07 | 1,428,000 | — | — |
| 2006-12-01 | $8.39 | $8.98 | 1,569,400 | — | — |
| 2006-11-30 | $8.28 | $8.87 | 1,669,600 | — | — |
| 2006-11-29 | $8.24 | $8.82 | 1,028,200 | — | — |
| 2006-11-28 | $8.19 | $8.77 | 1,647,200 | — | — |
| 2006-11-27 | $8.25 | $8.83 | 1,207,400 | — | — |
| 2006-11-24 | $8.44 | $9.04 | 309,000 | — | — |
| 2006-11-22 | $8.45 | $9.04 | 786,400 | — | — |
| 2006-11-21 | $8.46 | $9.05 | 1,715,800 | — | — |
| 2006-11-20 | $8.47 | $9.06 | 1,307,800 | — | — |
| 2006-11-17 | $8.60 | $9.20 | 1,231,800 | — | — |
| 2006-11-16 | $8.68 | $9.29 | 1,062,800 | — | — |
| 2006-11-15 | $8.67 | $9.28 | 2,273,000 | — | — |
| 2006-11-14 | $8.62 | $9.23 | 1,779,200 | — | — |
| 2006-11-13 | $8.42 | $9.02 | 1,394,400 | — | — |
| 2006-11-10 | $8.44 | $9.03 | 1,928,200 | — | — |
| 2006-11-09 | $8.17 | $8.75 | 1,364,600 | — | — |
| 2006-11-08 | $8.11 | $8.68 | 1,256,800 | — | — |
| 2006-11-07 | $8.14 | $8.71 | 1,462,000 | — | — |
| 2006-11-06 | $8.06 | $8.63 | 1,704,800 | — | — |
| 2006-11-03 | $8.02 | $8.58 | 2,459,000 | — | — |
| 2006-11-02 | $7.91 | $8.47 | 2,060,000 | — | — |
| 2006-11-01 | $7.91 | $8.46 | 1,888,600 | — | — |
| 2006-10-31 | $7.96 | $8.52 | 2,775,000 | — | — |
| 2006-10-30 | $7.86 | $8.41 | 2,081,400 | — | — |
| 2006-10-27 | $7.89 | $8.45 | 3,896,200 | — | — |
| 2006-10-26 | $7.83 | $8.38 | 2,402,800 | — | — |
| 2006-10-25 | $7.73 | $8.27 | 2,275,200 | — | — |
| 2006-10-24 | $7.72 | $8.26 | 4,161,800 | — | — |
| 2006-10-23 | $7.38 | $7.90 | 3,395,600 | — | — |
| 2006-10-20 | $7.17 | $7.67 | 3,217,000 | — | — |
| 2006-10-19 | $7.12 | $7.62 | 3,888,400 | — | — |
| 2006-10-18 | $7.20 | $7.71 | 2,089,200 | — | — |
| 2006-10-17 | $7.16 | $7.66 | 2,042,200 | — | — |
| 2006-10-16 | $7.13 | $7.63 | 1,290,000 | — | — |
| 2006-10-13 | $7.10 | $7.60 | 1,981,600 | — | — |
| 2006-10-12 | $7.15 | $7.65 | 2,539,600 | — | — |
| 2006-10-11 | $7.06 | $7.56 | 1,615,800 | — | — |
| 2006-10-10 | $7.15 | $7.65 | 1,669,600 | — | — |
| 2006-10-09 | $7.15 | $7.66 | 1,201,000 | — | — |
| 2006-10-06 | $7.16 | $7.66 | 2,131,600 | — | — |
| 2006-10-05 | $7.15 | $7.65 | 2,232,400 | — | — |
| 2006-10-04 | $7.06 | $7.55 | 1,729,400 | — | — |
| 2006-10-03 | $7.07 | $7.52 | 1,642,000 | — | — |
| 2006-10-02 | $7.14 | $7.59 | 1,658,200 | — | — |
| 2006-09-29 | $7.11 | $7.56 | 1,453,200 | — | — |
| 2006-09-28 | $7.25 | $7.71 | 2,578,800 | — | — |
| 2006-09-27 | $7.16 | $7.62 | 2,834,800 | — | — |
| 2006-09-26 | $7.01 | $7.46 | 3,353,800 | — | — |
| 2006-09-25 | $7.04 | $7.48 | 2,077,600 | — | — |
| 2006-09-22 | $6.96 | $7.40 | 1,658,200 | — | — |
| 2006-09-21 | $7.07 | $7.52 | 2,391,600 | — | — |
| 2006-09-20 | $7.18 | $7.64 | 1,709,400 | — | — |
| 2006-09-19 | $7.05 | $7.50 | 2,017,600 | — | — |
| 2006-09-18 | $7.02 | $7.46 | 2,346,600 | — | — |
| 2006-09-15 | $7.21 | $7.67 | 3,278,600 | — | — |
| 2006-09-14 | $7.32 | $7.79 | 1,875,000 | — | — |
| 2006-09-13 | $7.48 | $7.95 | 2,141,600 | — | — |
| 2006-09-12 | $7.40 | $7.87 | 1,585,000 | — | — |
| 2006-09-11 | $7.16 | $7.62 | 1,821,000 | — | — |
| 2006-09-08 | $7.23 | $7.69 | 1,374,800 | — | — |
| 2006-09-07 | $7.14 | $7.59 | 1,754,000 | — | — |
| 2006-09-06 | $7.33 | $7.80 | 2,031,600 | — | — |
| 2006-09-05 | $7.19 | $7.65 | 1,278,000 | — | — |
| 2006-09-01 | $7.23 | $7.68 | 1,070,200 | — | — |
| 2006-08-31 | $7.24 | $7.70 | 1,020,600 | — | — |
| 2006-08-30 | $7.24 | $7.70 | 1,099,600 | — | — |
| 2006-08-29 | $7.22 | $7.68 | 1,629,400 | — | — |
| 2006-08-28 | $7.17 | $7.63 | 1,037,000 | — | — |
| 2006-08-25 | $7.10 | $7.55 | 1,259,800 | — | — |
| 2006-08-24 | $7.19 | $7.65 | 1,166,400 | — | — |
| 2006-08-23 | $7.26 | $7.72 | 1,181,400 | — | — |
| 2006-08-22 | $7.32 | $7.79 | 1,235,200 | — | — |
| 2006-08-21 | $7.26 | $7.72 | 2,004,800 | — | — |
| 2006-08-18 | $7.42 | $7.89 | 1,525,400 | — | — |
| 2006-08-17 | $7.55 | $8.03 | 3,074,200 | — | — |
| 2006-08-16 | $7.27 | $7.73 | 1,162,000 | — | — |
| 2006-08-15 | $7.17 | $7.63 | 2,168,000 | — | — |
| 2006-08-14 | $6.95 | $7.39 | 2,695,000 | — | — |
| 2006-08-11 | $6.65 | $7.07 | 978,600 | — | — |
| 2006-08-10 | $6.76 | $7.19 | 1,233,400 | — | — |
| 2006-08-09 | $6.68 | $7.10 | 1,501,200 | — | — |
| 2006-08-08 | $6.65 | $7.07 | 1,229,600 | — | — |
| 2006-08-07 | $6.66 | $7.08 | 1,226,800 | — | — |
| 2006-08-04 | $6.68 | $7.11 | 954,000 | — | — |
| 2006-08-03 | $6.71 | $7.14 | 971,800 | — | — |
| 2006-08-02 | $6.67 | $7.09 | 1,160,400 | — | — |
| 2006-08-01 | $6.58 | $6.99 | 1,770,800 | — | — |
| 2006-07-31 | $6.67 | $7.09 | 1,616,200 | — | — |
| 2006-07-28 | $6.75 | $7.18 | 1,667,200 | — | — |
| 2006-07-27 | $6.60 | $7.01 | 1,575,400 | — | — |
| 2006-07-26 | $6.73 | $7.16 | 2,292,200 | — | — |
| 2006-07-25 | $6.68 | $7.11 | 1,570,600 | — | — |
| 2006-07-24 | $6.56 | $6.98 | 2,703,600 | — | — |
| 2006-07-21 | $6.69 | $7.12 | 2,476,000 | — | — |
| 2006-07-20 | $6.69 | $7.12 | 3,139,800 | — | — |
| 2006-07-19 | $6.53 | $6.94 | 1,129,000 | — | — |
| 2006-07-18 | $6.48 | $6.89 | 1,670,000 | — | — |
| 2006-07-17 | $6.47 | $6.88 | 1,641,400 | — | — |
| 2006-07-14 | $6.51 | $6.92 | 1,738,000 | — | — |
| 2006-07-13 | $6.52 | $6.93 | 1,376,400 | — | — |
| 2006-07-12 | $6.59 | $7.01 | 2,584,600 | — | — |
| 2006-07-11 | $6.76 | $7.19 | 2,965,200 | — | — |
| 2006-07-10 | $6.65 | $7.07 | 1,961,400 | — | — |
| 2006-07-07 | $6.58 | $6.99 | 1,641,000 | — | — |
| 2006-07-06 | $6.73 | $7.16 | 732,400 | — | — |
| 2006-07-05 | $6.71 | $7.14 | 2,278,400 | — | — |
| 2006-07-03 | $6.90 | $7.29 | 1,044,600 | — | — |
| 2006-06-30 | $7.00 | $7.40 | 2,484,400 | — | — |
| 2006-06-29 | $7.02 | $7.41 | 1,777,800 | — | — |
| 2006-06-28 | $7.00 | $7.40 | 2,001,400 | — | — |
| 2006-06-27 | $6.87 | $7.25 | 1,503,600 | — | — |
| 2006-06-26 | $6.99 | $7.39 | 1,363,400 | — | — |
| 2006-06-23 | $7.00 | $7.39 | 1,915,600 | — | — |
| 2006-06-22 | $6.99 | $7.38 | 1,670,800 | — | — |
| 2006-06-21 | $7.03 | $7.43 | 2,132,200 | — | — |
| 2006-06-20 | $6.95 | $7.34 | 2,051,600 | — | — |
| 2006-06-19 | $6.96 | $7.35 | 2,812,400 | — | — |
| 2006-06-16 | $7.02 | $7.41 | 2,951,800 | — | — |
| 2006-06-15 | $7.03 | $7.43 | 3,247,800 | — | — |
| 2006-06-14 | $7.06 | $7.45 | 1,816,800 | — | — |
| 2006-06-13 | $7.15 | $7.55 | 1,996,600 | — | — |
| 2006-06-12 | $7.18 | $7.59 | 1,907,800 | — | — |
| 2006-06-09 | $7.12 | $7.52 | 1,695,000 | — | — |
| 2006-06-08 | $7.14 | $7.54 | 2,998,200 | — | — |
| 2006-06-07 | $7.17 | $7.58 | 1,214,200 | — | — |
| 2006-06-06 | $7.14 | $7.54 | 3,269,800 | — | — |
| 2006-06-05 | $7.13 | $7.53 | 2,272,600 | — | — |
| 2006-06-02 | $7.17 | $7.57 | 2,600,400 | — | — |
| 2006-06-01 | $7.25 | $7.66 | 4,812,600 | — | — |
| 2006-05-31 | $7.25 | $7.66 | 2,567,800 | — | — |
| 2006-05-30 | $7.27 | $7.68 | 2,621,600 | — | — |
| 2006-05-26 | $7.37 | $7.79 | 2,499,400 | — | — |
| 2006-05-25 | $7.31 | $7.72 | 2,354,400 | — | — |
| 2006-05-24 | $7.36 | $7.78 | 2,396,600 | — | — |
| 2006-05-23 | $7.38 | $7.80 | 2,746,800 | — | — |
| 2006-05-22 | $7.41 | $7.82 | 2,335,000 | — | — |
| 2006-05-19 | $7.36 | $7.77 | 2,669,800 | — | — |
| 2006-05-18 | $7.37 | $7.78 | 3,281,600 | — | — |
| 2006-05-17 | $7.28 | $7.69 | 2,210,400 | — | — |
| 2006-05-16 | $7.29 | $7.70 | 2,380,600 | — | — |
| 2006-05-15 | $7.41 | $7.82 | 1,755,800 | — | — |
| 2006-05-12 | $7.41 | $7.82 | 2,384,400 | — | — |
| 2006-05-11 | $7.38 | $7.80 | 2,028,800 | — | — |
| 2006-05-10 | $7.53 | $7.95 | 1,753,000 | — | — |
| 2006-05-09 | $7.53 | $7.96 | 2,353,000 | — | — |
| 2006-05-08 | $7.61 | $8.04 | 2,242,400 | — | — |
| 2006-05-05 | $7.58 | $8.01 | 2,539,800 | — | — |
| 2006-05-04 | $7.50 | $7.92 | 2,276,800 | — | — |
| 2006-05-03 | $7.36 | $7.77 | 2,965,800 | — | — |
| 2006-05-02 | $7.38 | $7.80 | 2,889,200 | — | — |
| 2006-05-01 | $7.27 | $7.68 | 2,690,600 | — | — |
| 2006-04-28 | $7.33 | $7.75 | 3,134,600 | — | — |
| 2006-04-27 | $7.39 | $7.80 | 2,864,800 | — | — |
| 2006-04-26 | $7.47 | $7.89 | 14,911,400 | — | — |
| 2006-04-25 | $7.29 | $7.70 | 3,300,000 | — | — |
| 2006-04-24 | $7.35 | $7.77 | 3,809,000 | — | — |
| 2006-04-21 | $7.51 | $7.94 | 5,323,200 | — | — |
| 2006-04-20 | $7.53 | $7.95 | 5,366,600 | — | — |
| 2006-04-19 | $7.79 | $8.23 | 3,674,600 | — | — |
| 2006-04-18 | $7.65 | $8.08 | 3,576,600 | — | — |
| 2006-04-17 | $7.79 | $8.23 | 4,215,200 | — | — |
| 2006-04-13 | $7.81 | $8.25 | 7,415,400 | — | — |
| 2006-04-12 | $8.12 | $8.58 | 2,012,400 | — | — |
| 2006-04-11 | $8.10 | $8.56 | 1,855,600 | — | — |
| 2006-04-10 | $8.22 | $8.69 | 664,800 | — | — |
| 2006-04-07 | $8.22 | $8.69 | 591,400 | — | — |
| 2006-04-06 | $8.32 | $8.79 | 928,000 | — | — |
| 2006-04-05 | $8.23 | $8.70 | 2,031,600 | — | — |
| 2006-04-04 | $8.35 | $8.77 | 1,260,200 | — | — |
| 2006-04-03 | $8.31 | $8.73 | 2,774,800 | — | — |
| 2006-03-31 | $8.73 | $9.18 | 1,275,800 | — | — |
| 2006-03-30 | $8.69 | $9.13 | 765,000 | — | — |
| 2006-03-29 | $8.65 | $9.09 | 708,200 | — | — |
| 2006-03-28 | $8.55 | $8.98 | 954,000 | — | — |
| 2006-03-27 | $8.66 | $9.10 | 753,000 | — | — |
| 2006-03-24 | $8.75 | $9.19 | 822,400 | — | — |
| 2006-03-23 | $8.62 | $9.05 | 839,000 | — | — |
| 2006-03-22 | $8.76 | $9.20 | 1,635,200 | — | — |
| 2006-03-21 | $8.51 | $8.94 | 1,426,600 | — | — |
| 2006-03-20 | $8.48 | $8.91 | 1,010,000 | — | — |
| 2006-03-17 | $8.40 | $8.82 | 2,200,800 | — | — |
| 2006-03-16 | $8.42 | $8.84 | 892,200 | — | — |
| 2006-03-15 | $8.45 | $8.88 | 1,018,200 | — | — |
| 2006-03-14 | $8.48 | $8.91 | 682,200 | — | — |
| 2006-03-13 | $8.45 | $8.88 | 1,098,600 | — | — |
| 2006-03-10 | $8.43 | $8.86 | 1,566,400 | — | — |
| 2006-03-09 | $8.28 | $8.70 | 1,874,400 | — | — |
| 2006-03-08 | $8.18 | $8.60 | 1,985,800 | — | — |
| 2006-03-07 | $8.15 | $8.57 | 2,294,600 | — | — |
| 2006-03-06 | $8.18 | $8.59 | 1,401,400 | — | — |
| 2006-03-03 | $8.21 | $8.62 | 1,450,000 | — | — |
| 2006-03-02 | $8.25 | $8.67 | 1,991,200 | — | — |
| 2006-03-01 | $8.33 | $8.75 | 1,880,800 | — | — |
| 2006-02-28 | $8.33 | $8.75 | 1,342,400 | — | — |
| 2006-02-27 | $8.51 | $8.94 | 867,000 | — | — |
| 2006-02-24 | $8.41 | $8.84 | 946,600 | — | — |
| 2006-02-23 | $8.41 | $8.83 | 1,138,600 | — | — |
| 2006-02-22 | $8.40 | $8.82 | 1,122,600 | — | — |
| 2006-02-21 | $8.33 | $8.75 | 1,342,000 | — | — |
| 2006-02-17 | $8.46 | $8.89 | 710,000 | — | — |
| 2006-02-16 | $8.49 | $8.92 | 722,800 | — | — |
| 2006-02-15 | $8.44 | $8.87 | 1,812,600 | — | — |
| 2006-02-14 | $8.38 | $8.81 | 1,472,200 | — | — |
| 2006-02-13 | $8.37 | $8.79 | 1,426,200 | — | — |
| 2006-02-10 | $8.46 | $8.89 | 1,184,800 | — | — |
| 2006-02-09 | $8.48 | $8.91 | 2,116,000 | — | — |
| 2006-02-08 | $8.63 | $9.07 | 2,195,800 | — | — |
| 2006-02-07 | $8.50 | $8.93 | 2,206,200 | — | — |
| 2006-02-06 | $8.65 | $9.09 | 2,425,000 | — | — |
| 2006-02-03 | $8.53 | $8.96 | 3,243,200 | — | — |
| 2006-02-02 | $8.66 | $9.10 | 2,119,600 | — | — |
| 2006-02-01 | $8.41 | $8.83 | 2,900,800 | — | — |
| 2006-01-31 | $8.35 | $8.78 | 2,767,600 | — | — |
| 2006-01-30 | $8.47 | $8.90 | 3,975,200 | — | — |
| 2006-01-27 | $8.49 | $8.92 | 9,047,400 | — | — |
| 2006-01-26 | $8.07 | $8.48 | 11,477,000 | — | — |
| 2006-01-25 | $9.96 | $10.47 | 1,186,600 | — | — |
| 2006-01-24 | $9.94 | $10.44 | 1,560,000 | — | — |
| 2006-01-23 | $9.80 | $10.29 | 996,000 | — | — |
| 2006-01-20 | $9.80 | $10.30 | 1,042,800 | — | — |
| 2006-01-19 | $10.14 | $10.65 | 928,400 | — | — |
| 2006-01-18 | $9.95 | $10.46 | 1,790,600 | — | — |
| 2006-01-17 | $9.84 | $10.34 | 1,223,000 | — | — |
| 2006-01-13 | $10.01 | $10.52 | 768,600 | — | — |
| 2006-01-12 | $9.85 | $10.35 | 1,656,800 | — | — |
| 2006-01-11 | $10.13 | $10.65 | 862,000 | — | — |
| 2006-01-10 | $10.10 | $10.61 | 1,801,800 | — | — |
| 2006-01-09 | $10.34 | $10.87 | 2,475,000 | — | — |
| 2006-01-06 | $10.26 | $10.78 | 1,780,600 | — | — |
| 2006-01-05 | $10.18 | $10.70 | 2,415,000 | — | — |
| 2006-01-04 | $9.83 | $10.33 | 1,655,600 | — | — |
| 2006-01-03 | $9.97 | $10.43 | 2,087,400 | — | — |