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
- 1999-03-11 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 | $6.82 | $7.17 | 4,370,400 | — | — |
| 2006-12-28 | $6.88 | $7.23 | 11,900,800 | — | — |
| 2006-12-27 | $6.84 | $7.19 | 7,429,600 | — | — |
| 2006-12-26 | $6.79 | $7.13 | 8,474,400 | — | — |
| 2006-12-22 | $6.62 | $6.95 | 4,392,000 | — | — |
| 2006-12-21 | $6.69 | $7.03 | 10,316,000 | — | — |
| 2006-12-20 | $6.59 | $6.92 | 10,749,600 | — | — |
| 2006-12-19 | $6.69 | $7.03 | 12,928,000 | — | — |
| 2006-12-18 | $6.71 | $7.05 | 17,707,200 | — | — |
| 2006-12-15 | $6.84 | $7.19 | 41,460,000 | — | — |
| 2006-12-14 | $6.90 | $7.25 | 10,379,200 | — | — |
| 2006-12-13 | $6.75 | $7.10 | 10,612,000 | — | — |
| 2006-12-12 | $6.74 | $7.08 | 12,693,600 | — | — |
| 2006-12-11 | $6.80 | $7.15 | 17,186,400 | — | — |
| 2006-12-08 | $6.88 | $7.23 | 16,236,800 | — | — |
| 2006-12-07 | $6.83 | $7.18 | 9,813,600 | — | — |
| 2006-12-06 | $6.83 | $7.18 | 9,861,600 | — | — |
| 2006-12-05 | $6.89 | $7.24 | 12,718,400 | — | — |
| 2006-12-04 | $6.80 | $7.15 | 7,803,200 | — | — |
| 2006-12-01 | $6.62 | $6.96 | 13,778,400 | — | — |
| 2006-11-30 | $6.69 | $7.03 | 11,282,400 | — | — |
| 2006-11-29 | $6.67 | $7.00 | 18,942,400 | — | — |
| 2006-11-28 | $6.56 | $6.90 | 13,300,800 | — | — |
| 2006-11-27 | $6.50 | $6.83 | 28,808,800 | — | — |
| 2006-11-24 | $6.70 | $7.04 | 10,119,200 | — | — |
| 2006-11-22 | $6.77 | $7.11 | 15,622,400 | — | — |
| 2006-11-21 | $6.68 | $7.02 | 67,020,000 | — | — |
| 2006-11-20 | $6.91 | $7.26 | 18,696,000 | — | — |
| 2006-11-17 | $6.88 | $7.23 | 8,380,000 | — | — |
| 2006-11-16 | $7.04 | $7.39 | 10,134,400 | — | — |
| 2006-11-15 | $7.06 | $7.42 | 10,076,000 | — | — |
| 2006-11-14 | $7.06 | $7.42 | 12,550,400 | — | — |
| 2006-11-13 | $6.90 | $7.25 | 11,244,800 | — | — |
| 2006-11-10 | $6.69 | $7.03 | 6,780,000 | — | — |
| 2006-11-09 | $6.70 | $7.04 | 11,703,200 | — | — |
| 2006-11-08 | $6.53 | $6.87 | 6,393,600 | — | — |
| 2006-11-07 | $6.53 | $6.87 | 9,688,000 | — | — |
| 2006-11-06 | $6.46 | $6.79 | 5,033,600 | — | — |
| 2006-11-03 | $6.36 | $6.68 | 5,285,600 | — | — |
| 2006-11-02 | $6.44 | $6.77 | 5,892,800 | — | — |
| 2006-11-01 | $6.44 | $6.77 | 5,296,000 | — | — |
| 2006-10-31 | $6.51 | $6.84 | 5,387,200 | — | — |
| 2006-10-30 | $6.50 | $6.84 | 4,244,000 | — | — |
| 2006-10-27 | $6.44 | $6.76 | 4,320,000 | — | — |
| 2006-10-26 | $6.53 | $6.86 | 7,685,600 | — | — |
| 2006-10-25 | $6.41 | $6.74 | 6,496,000 | — | — |
| 2006-10-24 | $6.44 | $6.76 | 5,598,400 | — | — |
| 2006-10-23 | $6.31 | $6.63 | 13,401,600 | — | — |
| 2006-10-20 | $6.34 | $6.66 | 7,351,200 | — | — |
| 2006-10-19 | $6.39 | $6.71 | 6,032,000 | — | — |
| 2006-10-18 | $6.38 | $6.70 | 6,910,400 | — | — |
| 2006-10-17 | $6.45 | $6.78 | 8,430,400 | — | — |
| 2006-10-16 | $6.51 | $6.83 | 9,295,200 | — | — |
| 2006-10-13 | $6.50 | $6.82 | 11,060,800 | — | — |
| 2006-10-12 | $6.43 | $6.74 | 20,549,600 | — | — |
| 2006-10-11 | $6.22 | $6.53 | 38,274,400 | — | — |
| 2006-10-10 | $6.19 | $6.49 | 25,349,600 | — | — |
| 2006-10-09 | $6.15 | $6.45 | 18,018,400 | — | — |
| 2006-10-06 | $5.91 | $6.20 | 8,392,800 | — | — |
| 2006-10-05 | $6.00 | $6.30 | 6,688,000 | — | — |
| 2006-10-04 | $5.94 | $6.23 | 11,686,400 | — | — |
| 2006-10-03 | $5.96 | $6.25 | 8,412,000 | — | — |
| 2006-10-02 | $5.93 | $6.22 | 5,313,600 | — | — |
| 2006-09-29 | $5.97 | $6.26 | 4,678,400 | — | — |
| 2006-09-28 | $6.00 | $6.29 | 5,780,000 | — | — |
| 2006-09-27 | $6.03 | $6.32 | 13,935,200 | — | — |
| 2006-09-26 | $5.93 | $6.22 | 5,876,800 | — | — |
| 2006-09-25 | $5.89 | $6.17 | 11,865,600 | — | — |
| 2006-09-22 | $5.76 | $6.04 | 4,598,400 | — | — |
| 2006-09-21 | $5.85 | $6.14 | 7,399,200 | — | — |
| 2006-09-20 | $5.91 | $6.19 | 6,933,600 | — | — |
| 2006-09-19 | $5.75 | $6.03 | 7,705,600 | — | — |
| 2006-09-18 | $5.83 | $6.12 | 5,088,800 | — | — |
| 2006-09-15 | $5.86 | $6.15 | 8,300,800 | — | — |
| 2006-09-14 | $5.83 | $6.12 | 6,308,800 | — | — |
| 2006-09-13 | $5.82 | $6.10 | 11,413,600 | — | — |
| 2006-09-12 | $5.76 | $6.04 | 10,143,200 | — | — |
| 2006-09-11 | $5.51 | $5.78 | 7,322,400 | — | — |
| 2006-09-08 | $5.56 | $5.83 | 3,894,400 | — | — |
| 2006-09-07 | $5.54 | $5.81 | 7,299,200 | — | — |
| 2006-09-06 | $5.56 | $5.83 | 6,136,000 | — | — |
| 2006-09-05 | $5.74 | $6.02 | 5,665,600 | — | — |
| 2006-09-01 | $5.61 | $5.89 | 4,657,600 | — | — |
| 2006-08-31 | $5.61 | $5.88 | 4,446,400 | — | — |
| 2006-08-30 | $5.62 | $5.89 | 5,759,200 | — | — |
| 2006-08-29 | $5.62 | $5.89 | 6,690,400 | — | — |
| 2006-08-28 | $5.48 | $5.74 | 4,230,400 | — | — |
| 2006-08-25 | $5.39 | $5.65 | 4,340,000 | — | — |
| 2006-08-24 | $5.42 | $5.68 | 3,421,600 | — | — |
| 2006-08-23 | $5.44 | $5.71 | 5,115,200 | — | — |
| 2006-08-22 | $5.58 | $5.85 | 6,209,600 | — | — |
| 2006-08-21 | $5.51 | $5.77 | 6,372,000 | — | — |
| 2006-08-18 | $5.48 | $5.74 | 3,783,200 | — | — |
| 2006-08-17 | $5.44 | $5.71 | 5,053,600 | — | — |
| 2006-08-16 | $5.52 | $5.79 | 9,030,400 | — | — |
| 2006-08-15 | $5.46 | $5.73 | 6,278,400 | — | — |
| 2006-08-14 | $5.23 | $5.48 | 4,568,800 | — | — |
| 2006-08-11 | $5.19 | $5.44 | 5,446,400 | — | — |
| 2006-08-10 | $5.17 | $5.42 | 5,076,800 | — | — |
| 2006-08-09 | $5.04 | $5.28 | 8,079,200 | — | — |
| 2006-08-08 | $5.14 | $5.39 | 7,750,400 | — | — |
| 2006-08-07 | $5.12 | $5.37 | 6,460,000 | — | — |
| 2006-08-04 | $5.19 | $5.45 | 9,528,000 | — | — |
| 2006-08-03 | $5.28 | $5.54 | 6,547,200 | — | — |
| 2006-08-02 | $5.21 | $5.46 | 8,390,400 | — | — |
| 2006-08-01 | $5.03 | $5.28 | 8,409,600 | — | — |
| 2006-07-31 | $5.14 | $5.39 | 9,520,000 | — | — |
| 2006-07-28 | $5.20 | $5.45 | 8,937,600 | — | — |
| 2006-07-27 | $5.04 | $5.28 | 8,871,200 | — | — |
| 2006-07-26 | $5.04 | $5.28 | 8,232,000 | — | — |
| 2006-07-25 | $4.94 | $5.18 | 8,816,800 | — | — |
| 2006-07-24 | $4.92 | $5.16 | 9,037,600 | — | — |
| 2006-07-21 | $4.77 | $5.01 | 10,976,000 | — | — |
| 2006-07-20 | $4.88 | $5.12 | 9,008,800 | — | — |
| 2006-07-19 | $5.08 | $5.32 | 19,552,800 | — | — |
| 2006-07-18 | $4.93 | $5.17 | 14,828,000 | — | — |
| 2006-07-17 | $4.80 | $5.04 | 15,734,400 | — | — |
| 2006-07-14 | $4.91 | $5.14 | 14,952,000 | — | — |
| 2006-07-13 | $4.93 | $5.16 | 33,724,800 | — | — |
| 2006-07-12 | $5.12 | $5.37 | 76,536,000 | — | — |
| 2006-07-11 | $4.88 | $5.11 | 28,336,000 | — | — |
| 2006-07-10 | $4.86 | $5.10 | 13,240,000 | — | — |
| 2006-07-07 | $4.78 | $5.01 | 10,283,200 | — | — |
| 2006-07-06 | $4.88 | $5.12 | 6,059,200 | — | — |
| 2006-07-05 | $4.80 | $5.03 | 11,172,800 | — | — |
| 2006-07-03 | $4.91 | $5.15 | 6,441,600 | — | — |
| 2006-06-30 | $4.78 | $5.01 | 8,806,400 | — | — |
| 2006-06-29 | $4.69 | $4.91 | 16,780,800 | — | — |
| 2006-06-28 | $4.54 | $4.77 | 8,809,600 | — | — |
| 2006-06-27 | $4.44 | $4.65 | 11,366,400 | — | — |
| 2006-06-26 | $4.42 | $4.64 | 8,856,000 | — | — |
| 2006-06-23 | $4.49 | $4.70 | 7,148,800 | — | — |
| 2006-06-22 | $4.48 | $4.70 | 12,729,600 | — | — |
| 2006-06-21 | $4.51 | $4.73 | 19,440,000 | — | — |
| 2006-06-20 | $4.42 | $4.63 | 8,393,600 | — | — |
| 2006-06-19 | $4.41 | $4.63 | 20,224,000 | — | — |
| 2006-06-16 | $4.40 | $4.61 | 20,552,000 | — | — |
| 2006-06-15 | $4.35 | $4.57 | 21,620,800 | — | — |
| 2006-06-14 | $4.12 | $4.32 | 22,483,200 | — | — |
| 2006-06-13 | $4.11 | $4.31 | 16,115,200 | — | — |
| 2006-06-12 | $4.17 | $4.38 | 12,278,400 | — | — |
| 2006-06-09 | $4.30 | $4.51 | 15,408,000 | — | — |
| 2006-06-08 | $4.23 | $4.44 | 28,504,000 | — | — |
| 2006-06-07 | $4.33 | $4.54 | 17,291,200 | — | — |
| 2006-06-06 | $4.37 | $4.58 | 16,657,600 | — | — |
| 2006-06-05 | $4.29 | $4.50 | 11,644,800 | — | — |
| 2006-06-02 | $4.46 | $4.68 | 19,123,200 | — | — |
| 2006-06-01 | $4.45 | $4.67 | 21,353,600 | — | — |
| 2006-05-31 | $4.41 | $4.63 | 12,452,800 | — | — |
| 2006-05-30 | $4.36 | $4.57 | 15,278,400 | — | — |
| 2006-05-26 | $4.47 | $4.69 | 10,664,000 | — | — |
| 2006-05-25 | $4.52 | $4.74 | 21,712,000 | — | — |
| 2006-05-24 | $4.29 | $4.50 | 24,624,000 | — | — |
| 2006-05-23 | $4.39 | $4.54 | 13,788,800 | — | — |
| 2006-05-22 | $4.38 | $4.54 | 28,582,400 | — | — |
| 2006-05-19 | $4.62 | $4.78 | 27,366,400 | — | — |
| 2006-05-18 | $4.51 | $4.67 | 20,988,800 | — | — |
| 2006-05-17 | $4.66 | $4.82 | 16,604,800 | — | — |
| 2006-05-16 | $4.79 | $4.96 | 7,548,800 | — | — |
| 2006-05-15 | $4.76 | $4.93 | 12,803,200 | — | — |
| 2006-05-12 | $4.82 | $4.99 | 9,566,400 | — | — |
| 2006-05-11 | $4.91 | $5.09 | 8,819,200 | — | — |
| 2006-05-10 | $5.07 | $5.25 | 4,601,600 | — | — |
| 2006-05-09 | $5.15 | $5.34 | 7,041,600 | — | — |
| 2006-05-08 | $5.11 | $5.30 | 6,592,000 | — | — |
| 2006-05-05 | $5.14 | $5.32 | 9,830,400 | — | — |
| 2006-05-04 | $5.06 | $5.25 | 14,556,800 | — | — |
| 2006-05-03 | $4.95 | $5.13 | 10,084,800 | — | — |
| 2006-05-02 | $4.88 | $5.05 | 6,289,600 | — | — |
| 2006-05-01 | $4.88 | $5.05 | 7,700,800 | — | — |
| 2006-04-28 | $4.92 | $5.09 | 19,454,400 | — | — |
| 2006-04-27 | $4.72 | $4.88 | 33,475,200 | — | — |
| 2006-04-26 | $4.95 | $5.12 | 8,376,000 | — | — |
| 2006-04-25 | $4.94 | $5.11 | 12,409,600 | — | — |
| 2006-04-24 | $5.01 | $5.19 | 11,150,400 | — | — |
| 2006-04-21 | $5.09 | $5.27 | 10,825,600 | — | — |
| 2006-04-20 | $5.17 | $5.35 | 13,953,600 | — | — |
| 2006-04-19 | $5.12 | $5.31 | 19,358,400 | — | — |
| 2006-04-18 | $5.23 | $5.41 | 26,377,600 | — | — |
| 2006-04-17 | $5.30 | $5.49 | 81,379,200 | — | — |
| 2006-04-13 | $4.69 | $4.85 | 18,387,200 | — | — |
| 2006-04-12 | $4.70 | $4.86 | 12,836,800 | — | — |
| 2006-04-11 | $4.71 | $4.88 | 13,928,000 | — | — |
| 2006-04-10 | $4.69 | $4.86 | 11,840,000 | — | — |
| 2006-04-07 | $4.74 | $4.91 | 14,918,400 | — | — |
| 2006-04-06 | $4.72 | $4.88 | 13,739,200 | — | — |
| 2006-04-05 | $4.79 | $4.96 | 16,598,400 | — | — |
| 2006-04-04 | $4.90 | $5.08 | 9,652,800 | — | — |
| 2006-04-03 | $4.88 | $5.05 | 10,824,000 | — | — |
| 2006-03-31 | $4.87 | $5.04 | 18,528,000 | — | — |
| 2006-03-30 | $4.75 | $4.92 | 11,779,200 | — | — |
| 2006-03-29 | $4.70 | $4.87 | 15,480,000 | — | — |
| 2006-03-28 | $4.60 | $4.76 | 4,779,200 | — | — |
| 2006-03-27 | $4.57 | $4.73 | 4,849,600 | — | — |
| 2006-03-24 | $4.53 | $4.69 | 7,697,600 | — | — |
| 2006-03-23 | $4.56 | $4.73 | 6,542,400 | — | — |
| 2006-03-22 | $4.64 | $4.81 | 9,580,800 | — | — |
| 2006-03-21 | $4.55 | $4.71 | 11,196,800 | — | — |
| 2006-03-20 | $4.57 | $4.73 | 15,307,200 | — | — |
| 2006-03-17 | $4.48 | $4.65 | 8,596,800 | — | — |
| 2006-03-16 | $4.50 | $4.66 | 8,225,600 | — | — |
| 2006-03-15 | $4.46 | $4.62 | 11,820,800 | — | — |
| 2006-03-14 | $4.39 | $4.55 | 15,598,400 | — | — |
| 2006-03-13 | $4.40 | $4.56 | 14,592,000 | — | — |
| 2006-03-10 | $4.38 | $4.53 | 14,217,600 | — | — |
| 2006-03-09 | $4.32 | $4.47 | 13,489,600 | — | — |
| 2006-03-08 | $4.27 | $4.43 | 13,830,400 | — | — |
| 2006-03-07 | $4.28 | $4.43 | 23,811,200 | — | — |
| 2006-03-06 | $4.37 | $4.53 | 12,998,400 | — | — |
| 2006-03-03 | $4.49 | $4.65 | 6,756,800 | — | — |
| 2006-03-02 | $4.51 | $4.67 | 6,008,000 | — | — |
| 2006-03-01 | $4.52 | $4.68 | 16,960,000 | — | — |
| 2006-02-28 | $4.43 | $4.58 | 9,428,800 | — | — |
| 2006-02-27 | $4.54 | $4.70 | 12,144,000 | — | — |
| 2006-02-24 | $4.39 | $4.54 | 9,542,400 | — | — |
| 2006-02-23 | $4.41 | $4.57 | 12,384,000 | — | — |
| 2006-02-22 | $4.42 | $4.58 | 8,998,400 | — | — |
| 2006-02-21 | $4.38 | $4.53 | 8,598,400 | — | — |
| 2006-02-17 | $4.40 | $4.55 | 8,776,000 | — | — |
| 2006-02-16 | $4.42 | $4.58 | 6,993,600 | — | — |
| 2006-02-15 | $4.43 | $4.59 | 11,150,400 | — | — |
| 2006-02-14 | $4.44 | $4.60 | 16,969,600 | — | — |
| 2006-02-13 | $4.50 | $4.66 | 9,244,800 | — | — |
| 2006-02-10 | $4.59 | $4.75 | 17,822,400 | — | — |
| 2006-02-09 | $4.67 | $4.84 | 12,176,000 | — | — |
| 2006-02-08 | $4.56 | $4.73 | 16,180,800 | — | — |
| 2006-02-07 | $4.65 | $4.82 | 7,380,800 | — | — |
| 2006-02-06 | $4.72 | $4.89 | 6,299,200 | — | — |
| 2006-02-03 | $4.68 | $4.84 | 8,852,800 | — | — |
| 2006-02-02 | $4.62 | $4.79 | 11,560,000 | — | — |
| 2006-02-01 | $4.78 | $4.95 | 7,476,800 | — | — |
| 2006-01-31 | $4.76 | $4.93 | 6,812,800 | — | — |
| 2006-01-30 | $4.71 | $4.88 | 8,411,200 | — | — |
| 2006-01-27 | $4.67 | $4.84 | 11,385,600 | — | — |
| 2006-01-26 | $4.67 | $4.83 | 5,412,800 | — | — |
| 2006-01-25 | $4.64 | $4.81 | 6,587,200 | — | — |
| 2006-01-24 | $4.67 | $4.84 | 10,307,200 | — | — |
| 2006-01-23 | $4.61 | $4.78 | 7,252,800 | — | — |
| 2006-01-20 | $4.57 | $4.73 | 14,419,200 | — | — |
| 2006-01-19 | $4.68 | $4.84 | 16,305,600 | — | — |
| 2006-01-18 | $4.52 | $4.68 | 14,976,000 | — | — |
| 2006-01-17 | $4.53 | $4.70 | 15,283,200 | — | — |
| 2006-01-13 | $4.59 | $4.76 | 14,619,200 | — | — |
| 2006-01-12 | $4.65 | $4.82 | 28,704,000 | — | — |
| 2006-01-11 | $4.57 | $4.73 | 68,625,600 | — | — |
| 2006-01-10 | $5.04 | $5.22 | 15,363,200 | — | — |
| 2006-01-09 | $5.12 | $5.31 | 15,732,800 | — | — |
| 2006-01-06 | $5.09 | $5.27 | 15,008,000 | — | — |
| 2006-01-05 | $5.03 | $5.21 | 10,808,000 | — | — |
| 2006-01-04 | $5.02 | $5.20 | 14,424,000 | — | — |
| 2006-01-03 | $5.03 | $5.21 | 13,612,800 | — | — |