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
- 1980-03-17 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 | $7.66 | $7.90 | 1,379,900 | — | — |
| 2006-12-28 | $7.70 | $7.94 | 2,381,300 | — | — |
| 2006-12-27 | $7.84 | $8.09 | 3,353,200 | — | — |
| 2006-12-26 | $7.32 | $7.55 | 978,200 | — | — |
| 2006-12-22 | $7.25 | $7.48 | 872,100 | — | — |
| 2006-12-21 | $7.17 | $7.40 | 1,335,100 | — | — |
| 2006-12-20 | $7.21 | $7.44 | 1,663,600 | — | — |
| 2006-12-19 | $7.47 | $7.71 | 2,372,100 | — | — |
| 2006-12-18 | $7.01 | $7.23 | 2,310,700 | — | — |
| 2006-12-15 | $7.12 | $7.35 | 2,211,400 | — | — |
| 2006-12-14 | $7.45 | $7.69 | 1,318,900 | — | — |
| 2006-12-13 | $7.49 | $7.73 | 2,599,800 | — | — |
| 2006-12-12 | $7.38 | $7.61 | 1,662,300 | — | — |
| 2006-12-11 | $7.38 | $7.61 | 1,690,900 | — | — |
| 2006-12-08 | $7.13 | $7.36 | 2,316,900 | — | — |
| 2006-12-07 | $7.48 | $7.72 | 1,928,400 | — | — |
| 2006-12-06 | $7.36 | $7.59 | 2,580,600 | — | — |
| 2006-12-05 | $7.41 | $7.64 | 3,395,600 | — | — |
| 2006-12-04 | $7.40 | $7.63 | 2,618,700 | — | — |
| 2006-12-01 | $7.26 | $7.49 | 3,936,800 | — | — |
| 2006-11-30 | $6.97 | $7.19 | 2,918,000 | — | — |
| 2006-11-29 | $6.73 | $6.94 | 1,006,400 | — | — |
| 2006-11-28 | $6.64 | $6.85 | 1,323,000 | — | — |
| 2006-11-27 | $6.55 | $6.76 | 1,633,200 | — | — |
| 2006-11-24 | $6.75 | $6.96 | 1,310,200 | — | — |
| 2006-11-22 | $6.54 | $6.75 | 1,866,700 | — | — |
| 2006-11-21 | $6.63 | $6.84 | 1,847,400 | — | — |
| 2006-11-20 | $6.25 | $6.45 | 1,266,200 | — | — |
| 2006-11-17 | $6.32 | $6.52 | 1,774,500 | — | — |
| 2006-11-16 | $6.21 | $6.41 | 2,374,800 | — | — |
| 2006-11-15 | $6.53 | $6.74 | 1,605,800 | — | — |
| 2006-11-14 | $6.41 | $6.61 | 1,562,600 | — | — |
| 2006-11-13 | $6.27 | $6.47 | 2,723,200 | — | — |
| 2006-11-10 | $6.20 | $6.40 | 2,728,900 | — | — |
| 2006-11-09 | $6.62 | $6.83 | 4,014,100 | — | — |
| 2006-11-08 | $6.94 | $7.16 | 2,976,400 | — | — |
| 2006-11-07 | $6.75 | $6.96 | 2,646,200 | — | — |
| 2006-11-06 | $6.85 | $7.07 | 3,963,200 | — | — |
| 2006-11-03 | $6.59 | $6.80 | 1,424,400 | — | — |
| 2006-11-02 | $6.50 | $6.71 | 2,304,200 | — | — |
| 2006-11-01 | $6.56 | $6.77 | 2,602,700 | — | — |
| 2006-10-31 | $6.51 | $6.72 | 2,669,500 | — | — |
| 2006-10-30 | $6.38 | $6.58 | 1,919,500 | — | — |
| 2006-10-27 | $6.42 | $6.62 | 1,271,800 | — | — |
| 2006-10-26 | $6.38 | $6.58 | 2,028,300 | — | — |
| 2006-10-25 | $6.45 | $6.65 | 2,077,100 | — | — |
| 2006-10-24 | $6.18 | $6.38 | 1,039,500 | — | — |
| 2006-10-23 | $6.11 | $6.30 | 1,029,800 | — | — |
| 2006-10-20 | $6.02 | $6.21 | 1,595,000 | — | — |
| 2006-10-19 | $6.08 | $6.27 | 2,407,100 | — | — |
| 2006-10-18 | $5.72 | $5.90 | 1,854,400 | — | — |
| 2006-10-17 | $5.75 | $5.93 | 1,161,800 | — | — |
| 2006-10-16 | $5.70 | $5.88 | 1,932,900 | — | — |
| 2006-10-13 | $5.46 | $5.63 | 2,766,300 | — | — |
| 2006-10-12 | $5.36 | $5.53 | 1,109,500 | — | — |
| 2006-10-11 | $5.10 | $5.26 | 978,700 | — | — |
| 2006-10-10 | $5.21 | $5.37 | 1,073,100 | — | — |
| 2006-10-09 | $5.08 | $5.24 | 1,472,000 | — | — |
| 2006-10-06 | $5.19 | $5.35 | 1,250,400 | — | — |
| 2006-10-05 | $5.19 | $5.35 | 2,181,100 | — | — |
| 2006-10-04 | $5.06 | $5.22 | 2,689,400 | — | — |
| 2006-10-03 | $5.09 | $5.25 | 3,012,700 | — | — |
| 2006-10-02 | $5.68 | $5.86 | 1,099,400 | — | — |
| 2006-09-29 | $5.74 | $5.92 | 1,774,800 | — | — |
| 2006-09-28 | $5.59 | $5.77 | 1,259,100 | — | — |
| 2006-09-27 | $5.59 | $5.77 | 1,743,500 | — | — |
| 2006-09-26 | $5.32 | $5.49 | 1,357,800 | — | — |
| 2006-09-25 | $5.27 | $5.44 | 1,230,700 | — | — |
| 2006-09-22 | $5.23 | $5.40 | 1,312,400 | — | — |
| 2006-09-21 | $5.30 | $5.47 | 1,716,000 | — | — |
| 2006-09-20 | $5.24 | $5.41 | 1,501,900 | — | — |
| 2006-09-19 | $5.29 | $5.46 | 1,724,000 | — | — |
| 2006-09-18 | $5.60 | $5.78 | 1,318,400 | — | — |
| 2006-09-15 | $5.30 | $5.47 | 2,531,900 | — | — |
| 2006-09-14 | $5.26 | $5.43 | 1,435,500 | — | — |
| 2006-09-13 | $5.54 | $5.72 | 1,219,900 | — | — |
| 2006-09-12 | $5.38 | $5.55 | 1,746,800 | — | — |
| 2006-09-11 | $5.40 | $5.57 | 3,015,500 | — | — |
| 2006-09-08 | $6.03 | $6.22 | 1,388,400 | — | — |
| 2006-09-07 | $6.09 | $6.28 | 1,833,200 | — | — |
| 2006-09-06 | $6.47 | $6.67 | 1,606,100 | — | — |
| 2006-09-05 | $6.51 | $6.72 | 1,916,300 | — | — |
| 2006-09-01 | $6.49 | $6.70 | 1,430,500 | — | — |
| 2006-08-31 | $6.51 | $6.72 | 2,835,700 | — | — |
| 2006-08-30 | $6.14 | $6.33 | 1,247,700 | — | — |
| 2006-08-29 | $6.11 | $6.30 | 1,242,400 | — | — |
| 2006-08-28 | $5.95 | $6.14 | 1,039,100 | — | — |
| 2006-08-25 | $6.11 | $6.30 | 779,300 | — | — |
| 2006-08-24 | $6.02 | $6.21 | 914,500 | — | — |
| 2006-08-23 | $5.98 | $6.17 | 1,762,900 | — | — |
| 2006-08-22 | $6.24 | $6.44 | 1,624,200 | — | — |
| 2006-08-21 | $6.13 | $6.32 | 1,526,000 | — | — |
| 2006-08-18 | $5.79 | $5.97 | 1,390,000 | — | — |
| 2006-08-17 | $5.78 | $5.96 | 1,250,200 | — | — |
| 2006-08-16 | $5.94 | $6.13 | 1,897,500 | — | — |
| 2006-08-15 | $5.86 | $6.05 | 1,147,400 | — | — |
| 2006-08-14 | $5.65 | $5.83 | 1,164,000 | — | — |
| 2006-08-11 | $5.64 | $5.82 | 1,004,800 | — | — |
| 2006-08-10 | $5.72 | $5.90 | 1,254,000 | — | — |
| 2006-08-09 | $5.75 | $5.93 | 1,410,100 | — | — |
| 2006-08-08 | $5.72 | $5.90 | 1,063,100 | — | — |
| 2006-08-07 | $5.81 | $5.99 | 1,342,900 | — | — |
| 2006-08-04 | $5.86 | $6.05 | 1,679,200 | — | — |
| 2006-08-03 | $5.85 | $6.04 | 1,874,700 | — | — |
| 2006-08-02 | $5.80 | $5.98 | 3,839,000 | — | — |
| 2006-08-01 | $5.39 | $5.56 | 1,295,300 | — | — |
| 2006-07-31 | $5.26 | $5.43 | 1,345,500 | — | — |
| 2006-07-28 | $5.35 | $5.52 | 1,033,400 | — | — |
| 2006-07-27 | $5.14 | $5.30 | 1,060,500 | — | — |
| 2006-07-26 | $5.26 | $5.43 | 1,383,300 | — | — |
| 2006-07-25 | $5.22 | $5.39 | 1,238,300 | — | — |
| 2006-07-24 | $4.98 | $5.14 | 1,369,900 | — | — |
| 2006-07-21 | $4.86 | $5.01 | 1,330,900 | — | — |
| 2006-07-20 | $4.86 | $5.01 | 1,887,700 | — | — |
| 2006-07-19 | $5.12 | $5.28 | 1,043,900 | — | — |
| 2006-07-18 | $4.94 | $5.10 | 1,330,500 | — | — |
| 2006-07-17 | $4.99 | $5.15 | 1,360,300 | — | — |
| 2006-07-14 | $5.28 | $5.45 | 1,404,300 | — | — |
| 2006-07-13 | $5.20 | $5.36 | 1,373,400 | — | — |
| 2006-07-12 | $5.39 | $5.56 | 2,574,600 | — | — |
| 2006-07-11 | $5.35 | $5.52 | 1,331,300 | — | — |
| 2006-07-10 | $5.11 | $5.27 | 1,160,800 | — | — |
| 2006-07-07 | $5.25 | $5.42 | 1,456,800 | — | — |
| 2006-07-06 | $5.30 | $5.47 | 1,209,100 | — | — |
| 2006-07-05 | $5.27 | $5.44 | 1,642,500 | — | — |
| 2006-07-03 | $5.37 | $5.54 | 1,211,900 | — | — |
| 2006-06-30 | $5.25 | $5.42 | 2,193,100 | — | — |
| 2006-06-29 | $4.90 | $5.05 | 2,529,500 | — | — |
| 2006-06-28 | $4.47 | $4.61 | 1,284,800 | — | — |
| 2006-06-27 | $4.52 | $4.66 | 1,069,700 | — | — |
| 2006-06-26 | $4.81 | $4.96 | 1,054,900 | — | — |
| 2006-06-23 | $4.73 | $4.88 | 1,175,300 | — | — |
| 2006-06-22 | $4.61 | $4.76 | 1,351,400 | — | — |
| 2006-06-21 | $4.65 | $4.80 | 1,533,300 | — | — |
| 2006-06-20 | $4.40 | $4.54 | 1,183,000 | — | — |
| 2006-06-19 | $4.27 | $4.41 | 1,089,700 | — | — |
| 2006-06-16 | $4.50 | $4.64 | 2,960,900 | — | — |
| 2006-06-15 | $4.53 | $4.67 | 2,208,000 | — | — |
| 2006-06-14 | $4.15 | $4.28 | 2,535,700 | — | — |
| 2006-06-13 | $4.11 | $4.24 | 3,981,000 | — | — |
| 2006-06-12 | $4.46 | $4.60 | 3,129,800 | — | — |
| 2006-06-09 | $4.72 | $4.87 | 1,740,300 | — | — |
| 2006-06-08 | $4.88 | $5.03 | 2,493,300 | — | — |
| 2006-06-07 | $4.97 | $5.13 | 1,579,700 | — | — |
| 2006-06-06 | $5.14 | $5.30 | 1,212,000 | — | — |
| 2006-06-05 | $5.25 | $5.42 | 1,582,300 | — | — |
| 2006-06-02 | $5.55 | $5.73 | 1,545,200 | — | — |
| 2006-06-01 | $5.50 | $5.67 | 2,122,200 | — | — |
| 2006-05-31 | $5.46 | $5.63 | 3,017,300 | — | — |
| 2006-05-30 | $5.20 | $5.36 | 2,824,000 | — | — |
| 2006-05-26 | $5.13 | $5.29 | 1,393,500 | — | — |
| 2006-05-25 | $5.00 | $5.16 | 1,753,300 | — | — |
| 2006-05-24 | $4.73 | $4.88 | 2,835,400 | — | — |
| 2006-05-23 | $5.02 | $5.18 | 3,110,900 | — | — |
| 2006-05-22 | $4.81 | $4.96 | 2,845,800 | — | — |
| 2006-05-19 | $4.74 | $4.89 | 4,086,700 | — | — |
| 2006-05-18 | $4.85 | $5.00 | 2,010,400 | — | — |
| 2006-05-17 | $4.98 | $5.14 | 4,479,300 | — | — |
| 2006-05-16 | $4.96 | $5.12 | 3,815,100 | — | — |
| 2006-05-15 | $5.08 | $5.24 | 5,230,200 | — | — |
| 2006-05-12 | $5.46 | $5.63 | 5,960,500 | — | — |
| 2006-05-11 | $6.05 | $6.24 | 3,684,600 | — | — |
| 2006-05-10 | $6.41 | $6.61 | 3,008,000 | — | — |
| 2006-05-09 | $6.62 | $6.83 | 2,044,600 | — | — |
| 2006-05-08 | $6.44 | $6.64 | 1,636,200 | — | — |
| 2006-05-05 | $6.55 | $6.76 | 2,432,700 | — | — |
| 2006-05-04 | $6.35 | $6.55 | 2,864,000 | — | — |
| 2006-05-03 | $6.10 | $6.29 | 3,275,400 | — | — |
| 2006-05-02 | $6.19 | $6.39 | 4,477,200 | — | — |
| 2006-05-01 | $6.39 | $6.59 | 2,047,500 | — | — |
| 2006-04-28 | $6.47 | $6.67 | 2,601,600 | — | — |
| 2006-04-27 | $6.14 | $6.33 | 1,943,800 | — | — |
| 2006-04-26 | $6.30 | $6.50 | 2,348,300 | — | — |
| 2006-04-25 | $6.36 | $6.56 | 3,011,000 | — | — |
| 2006-04-24 | $6.52 | $6.73 | 2,216,100 | — | — |
| 2006-04-21 | $6.72 | $6.93 | 3,279,900 | — | — |
| 2006-04-20 | $6.47 | $6.67 | 4,398,100 | — | — |
| 2006-04-19 | $7.02 | $7.24 | 3,194,000 | — | — |
| 2006-04-18 | $6.77 | $6.98 | 2,317,400 | — | — |
| 2006-04-17 | $6.63 | $6.84 | 2,580,500 | — | — |
| 2006-04-13 | $6.49 | $6.70 | 1,155,000 | — | — |
| 2006-04-12 | $6.40 | $6.60 | 1,581,000 | — | — |
| 2006-04-11 | $6.11 | $6.30 | 2,955,400 | — | — |
| 2006-04-10 | $6.51 | $6.72 | 2,180,100 | — | — |
| 2006-04-07 | $6.63 | $6.84 | 1,893,400 | — | — |
| 2006-04-06 | $6.81 | $7.03 | 2,159,000 | — | — |
| 2006-04-05 | $6.65 | $6.86 | 2,693,600 | — | — |
| 2006-04-04 | $6.28 | $6.48 | 3,394,500 | — | — |
| 2006-04-03 | $6.37 | $6.57 | 3,195,800 | — | — |
| 2006-03-31 | $6.61 | $6.82 | 3,168,600 | — | — |
| 2006-03-30 | $6.70 | $6.91 | 4,591,400 | — | — |
| 2006-03-29 | $6.69 | $6.90 | 4,696,000 | — | — |
| 2006-03-28 | $6.29 | $6.49 | 3,190,500 | — | — |
| 2006-03-27 | $6.43 | $6.63 | 5,058,100 | — | — |
| 2006-03-24 | $6.10 | $6.29 | 5,883,100 | — | — |
| 2006-03-23 | $5.63 | $5.81 | 3,281,400 | — | — |
| 2006-03-22 | $5.29 | $5.46 | 1,504,700 | — | — |
| 2006-03-21 | $5.11 | $5.27 | 3,211,800 | — | — |
| 2006-03-20 | $5.10 | $5.26 | 1,394,000 | — | — |
| 2006-03-17 | $5.13 | $5.29 | 2,548,900 | — | — |
| 2006-03-16 | $5.25 | $5.42 | 1,784,400 | — | — |
| 2006-03-15 | $5.38 | $5.55 | 2,196,700 | — | — |
| 2006-03-14 | $5.17 | $5.33 | 1,447,300 | — | — |
| 2006-03-13 | $5.03 | $5.19 | 1,403,300 | — | — |
| 2006-03-10 | $5.10 | $5.26 | 1,935,800 | — | — |
| 2006-03-09 | $4.91 | $5.07 | 2,880,100 | — | — |
| 2006-03-08 | $4.78 | $4.93 | 6,561,600 | — | — |
| 2006-03-07 | $5.00 | $5.16 | 5,573,700 | — | — |
| 2006-03-06 | $5.45 | $5.62 | 4,200,800 | — | — |
| 2006-03-03 | $5.74 | $5.92 | 5,744,500 | — | — |
| 2006-03-02 | $5.38 | $5.55 | 5,732,900 | — | — |
| 2006-03-01 | $4.90 | $5.05 | 1,808,500 | — | — |
| 2006-02-28 | $4.98 | $5.14 | 1,662,200 | — | — |
| 2006-02-27 | $4.98 | $5.14 | 1,478,700 | — | — |
| 2006-02-24 | $5.22 | $5.39 | 1,675,900 | — | — |
| 2006-02-23 | $5.05 | $5.21 | 1,413,600 | — | — |
| 2006-02-22 | $5.19 | $5.35 | 1,777,500 | — | — |
| 2006-02-21 | $5.06 | $5.22 | 1,912,700 | — | — |
| 2006-02-17 | $4.79 | $4.94 | 2,346,500 | — | — |
| 2006-02-16 | $4.75 | $4.90 | 2,638,400 | — | — |
| 2006-02-15 | $4.75 | $4.90 | 5,512,300 | — | — |
| 2006-02-14 | $5.32 | $5.49 | 1,653,700 | — | — |
| 2006-02-13 | $5.18 | $5.34 | 2,006,000 | — | — |
| 2006-02-10 | $5.25 | $5.42 | 2,033,700 | — | — |
| 2006-02-09 | $5.25 | $5.42 | 1,984,800 | — | — |
| 2006-02-08 | $5.10 | $5.26 | 2,886,500 | — | — |
| 2006-02-07 | $5.09 | $5.25 | 3,360,600 | — | — |
| 2006-02-06 | $5.34 | $5.51 | 2,128,800 | — | — |
| 2006-02-03 | $5.15 | $5.31 | 2,895,400 | — | — |
| 2006-02-02 | $5.30 | $5.47 | 3,078,500 | — | — |
| 2006-02-01 | $5.27 | $5.44 | 2,150,200 | — | — |
| 2006-01-31 | $5.28 | $5.45 | 3,956,000 | — | — |
| 2006-01-30 | $5.40 | $5.57 | 2,417,500 | — | — |
| 2006-01-27 | $5.12 | $5.28 | 3,212,300 | — | — |
| 2006-01-26 | $5.02 | $5.18 | 5,154,300 | — | — |
| 2006-01-25 | $4.42 | $4.56 | 2,626,500 | — | — |
| 2006-01-24 | $4.11 | $4.24 | 906,700 | — | — |
| 2006-01-23 | $4.08 | $4.21 | 997,700 | — | — |
| 2006-01-20 | $4.11 | $4.24 | 1,327,900 | — | — |
| 2006-01-19 | $4.23 | $4.36 | 1,149,200 | — | — |
| 2006-01-18 | $4.00 | $4.13 | 1,724,300 | — | — |
| 2006-01-17 | $4.24 | $4.37 | 1,356,100 | — | — |
| 2006-01-13 | $4.40 | $4.54 | 1,225,600 | — | — |
| 2006-01-12 | $4.16 | $4.29 | 939,400 | — | — |
| 2006-01-11 | $4.25 | $4.38 | 1,383,400 | — | — |
| 2006-01-10 | $4.29 | $4.43 | 737,600 | — | — |
| 2006-01-09 | $4.33 | $4.47 | 1,489,900 | — | — |
| 2006-01-06 | $4.30 | $4.44 | 1,855,100 | — | — |
| 2006-01-05 | $4.19 | $4.32 | 2,119,600 | — | — |
| 2006-01-04 | $4.28 | $4.42 | 2,745,000 | — | — |
| 2006-01-03 | $4.39 | $4.53 | 2,596,800 | — | — |