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
- 2006-05-25 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 | $9.85 | $9.86 | 10,887,000 | — | — |
| 2006-12-28 | $9.90 | $9.91 | 22,386,000 | — | — |
| 2006-12-27 | $9.94 | $9.95 | 19,987,000 | — | — |
| 2006-12-26 | $9.51 | $9.53 | 10,227,000 | — | — |
| 2006-12-22 | $9.64 | $9.65 | 13,194,000 | — | — |
| 2006-12-21 | $9.57 | $9.58 | 31,084,000 | — | — |
| 2006-12-20 | $9.75 | $9.76 | 28,211,000 | — | — |
| 2006-12-19 | $9.74 | $9.75 | 31,954,000 | — | — |
| 2006-12-18 | $9.29 | $9.30 | 26,059,000 | — | — |
| 2006-12-15 | $9.62 | $9.63 | 14,585,000 | — | — |
| 2006-12-14 | $9.56 | $9.57 | 24,111,000 | — | — |
| 2006-12-13 | $9.58 | $9.59 | 18,912,000 | — | — |
| 2006-12-12 | $9.58 | $9.59 | 46,602,000 | — | — |
| 2006-12-11 | $9.91 | $9.92 | 30,088,000 | — | — |
| 2006-12-08 | $10.01 | $10.02 | 15,976,000 | — | — |
| 2006-12-07 | $9.97 | $9.98 | 21,763,000 | — | — |
| 2006-12-06 | $9.91 | $9.93 | 30,071,000 | — | — |
| 2006-12-05 | $9.93 | $9.94 | 21,264,000 | — | — |
| 2006-12-04 | $10.01 | $10.02 | 20,276,000 | — | — |
| 2006-12-01 | $10.12 | $10.13 | 35,210,000 | — | — |
| 2006-11-30 | $10.18 | $10.19 | 41,254,000 | — | — |
| 2006-11-29 | $9.92 | $9.93 | 48,996,000 | — | — |
| 2006-11-28 | $10.08 | $10.09 | 61,511,000 | — | — |
| 2006-11-27 | $9.90 | $9.91 | 73,643,000 | — | — |
| 2006-11-24 | $10.55 | $10.56 | 21,600,000 | — | — |
| 2006-11-22 | $10.33 | $10.34 | 42,648,000 | — | — |
| 2006-11-21 | $10.06 | $10.07 | 59,494,000 | — | — |
| 2006-11-20 | $9.62 | $9.63 | 22,904,000 | — | — |
| 2006-11-17 | $9.48 | $9.49 | 28,516,000 | — | — |
| 2006-11-16 | $9.45 | $9.46 | 35,647,000 | — | — |
| 2006-11-15 | $9.53 | $9.54 | 56,606,000 | — | — |
| 2006-11-14 | $9.52 | $9.53 | 38,524,000 | — | — |
| 2006-11-13 | $9.66 | $9.67 | 114,166,000 | — | — |
| 2006-11-10 | $8.92 | $8.93 | 27,782,000 | — | — |
| 2006-11-09 | $8.82 | $8.83 | 62,982,000 | — | — |
| 2006-11-08 | $8.84 | $8.86 | 64,172,000 | — | — |
| 2006-11-07 | $9.25 | $9.26 | 71,623,000 | — | — |
| 2006-11-06 | $9.63 | $9.64 | 97,749,000 | — | — |
| 2006-11-03 | $8.95 | $8.96 | 42,476,000 | — | — |
| 2006-11-02 | $8.76 | $8.77 | 62,536,000 | — | — |
| 2006-11-01 | $8.51 | $8.52 | 141,283,000 | — | — |
| 2006-10-31 | $7.41 | $7.42 | 35,930,000 | — | — |
| 2006-10-30 | $7.25 | $7.26 | 17,471,000 | — | — |
| 2006-10-27 | $7.26 | $7.27 | 26,741,000 | — | — |
| 2006-10-26 | $7.22 | $7.23 | 21,152,000 | — | — |
| 2006-10-25 | $7.08 | $7.08 | 11,349,000 | — | — |
| 2006-10-24 | $7.12 | $7.13 | 8,512,000 | — | — |
| 2006-10-23 | $7.03 | $7.03 | 7,389,000 | — | — |
| 2006-10-20 | $7.12 | $7.13 | 5,264,000 | — | — |
| 2006-10-19 | $7.23 | $7.24 | 13,414,000 | — | — |
| 2006-10-18 | $7.05 | $7.05 | 8,562,000 | — | — |
| 2006-10-17 | $6.95 | $6.96 | 9,865,000 | — | — |
| 2006-10-16 | $7.13 | $7.14 | 8,802,000 | — | — |
| 2006-10-13 | $7.01 | $7.02 | 11,321,000 | — | — |
| 2006-10-12 | $7.04 | $7.05 | 15,117,000 | — | — |
| 2006-10-11 | $6.95 | $6.96 | 35,483,000 | — | — |
| 2006-10-10 | $7.19 | $7.20 | 26,764,000 | — | — |
| 2006-10-09 | $7.28 | $7.29 | 37,084,000 | — | — |
| 2006-10-06 | $7.52 | $7.52 | 35,410,000 | — | — |
| 2006-10-05 | $7.26 | $7.27 | 25,756,000 | — | — |
| 2006-10-04 | $6.96 | $6.96 | 13,679,000 | — | — |
| 2006-10-03 | $6.97 | $6.97 | 16,733,000 | — | — |
| 2006-10-02 | $7.00 | $7.00 | 17,393,000 | — | — |
| 2006-09-29 | $7.04 | $7.04 | 20,056,000 | — | — |
| 2006-09-28 | $6.87 | $6.87 | 13,395,000 | — | — |
| 2006-09-27 | $6.78 | $6.78 | 19,633,000 | — | — |
| 2006-09-26 | $6.60 | $6.60 | 39,969,000 | — | — |
| 2006-09-25 | $6.44 | $6.44 | 35,677,000 | — | — |
| 2006-09-22 | $6.59 | $6.59 | 29,874,000 | — | — |
| 2006-09-21 | $6.91 | $6.91 | 29,063,000 | — | — |
| 2006-09-20 | $6.66 | $6.66 | 13,476,000 | — | — |
| 2006-09-19 | $6.48 | $6.48 | 17,263,000 | — | — |
| 2006-09-18 | $6.51 | $6.51 | 23,656,000 | — | — |
| 2006-09-15 | $6.50 | $6.50 | 19,314,000 | — | — |
| 2006-09-14 | $6.28 | $6.28 | 13,010,000 | — | — |
| 2006-09-13 | $6.14 | $6.14 | 12,355,000 | — | — |
| 2006-09-12 | $6.21 | $6.21 | 16,992,000 | — | — |
| 2006-09-11 | $6.19 | $6.19 | 17,064,000 | — | — |
| 2006-09-08 | $5.98 | $5.98 | 15,176,000 | — | — |
| 2006-09-07 | $6.01 | $6.01 | 26,549,000 | — | — |
| 2006-09-06 | $5.89 | $5.89 | 15,694,000 | — | — |
| 2006-09-05 | $5.69 | $5.69 | 4,618,000 | — | — |
| 2006-09-01 | $5.66 | $5.66 | 20,559,000 | — | — |
| 2006-08-31 | $5.59 | $5.59 | 7,023,000 | — | — |
| 2006-08-30 | $5.53 | $5.53 | 5,801,000 | — | — |
| 2006-08-29 | $5.54 | $5.54 | 3,211,000 | — | — |
| 2006-08-28 | $5.50 | $5.50 | 3,748,000 | — | — |
| 2006-08-25 | $5.50 | $5.50 | 8,016,000 | — | — |
| 2006-08-24 | $5.57 | $5.57 | 5,420,000 | — | — |
| 2006-08-23 | $5.46 | $5.46 | 10,439,000 | — | — |
| 2006-08-22 | $5.52 | $5.52 | 9,761,000 | — | — |
| 2006-08-21 | $5.43 | $5.43 | 12,487,000 | — | — |
| 2006-08-18 | $5.35 | $5.35 | 9,343,000 | — | — |
| 2006-08-17 | $5.35 | $5.35 | 10,216,000 | — | — |
| 2006-08-16 | $5.43 | $5.43 | 15,344,000 | — | — |
| 2006-08-15 | $5.45 | $5.45 | 8,553,000 | — | — |
| 2006-08-14 | $5.42 | $5.42 | 6,314,000 | — | — |
| 2006-08-11 | $5.37 | $5.37 | 9,078,000 | — | — |
| 2006-08-10 | $5.36 | $5.36 | 8,725,000 | — | — |
| 2006-08-09 | $5.29 | $5.29 | 15,043,000 | — | — |
| 2006-08-08 | $5.26 | $5.26 | 14,073,000 | — | — |
| 2006-08-07 | $5.11 | $5.11 | 6,918,000 | — | — |
| 2006-08-04 | $5.01 | $5.01 | 14,216,000 | — | — |
| 2006-08-03 | $5.00 | $5.00 | 21,689,000 | — | — |
| 2006-08-02 | $5.00 | $5.00 | 53,372,000 | — | — |
| 2006-08-01 | $4.50 | $4.50 | 7,390,000 | — | — |
| 2006-07-31 | $4.59 | $4.59 | 4,616,000 | — | — |
| 2006-07-28 | $4.63 | $4.63 | 4,339,000 | — | — |
| 2006-07-27 | $4.65 | $4.65 | 6,009,000 | — | — |
| 2006-07-26 | $4.67 | $4.67 | 10,338,000 | — | — |
| 2006-07-25 | $4.61 | $4.61 | 6,900,000 | — | — |
| 2006-07-24 | $4.50 | $4.50 | 5,017,000 | — | — |
| 2006-07-21 | $4.53 | $4.53 | 8,510,000 | — | — |
| 2006-07-20 | $4.56 | $4.56 | 8,829,000 | — | — |
| 2006-07-19 | $4.53 | $4.53 | 15,840,000 | — | — |
| 2006-07-18 | $4.39 | $4.39 | 12,483,000 | — | — |
| 2006-07-17 | $4.40 | $4.40 | 6,458,000 | — | — |
| 2006-07-14 | $4.40 | $4.40 | 9,663,000 | — | — |
| 2006-07-13 | $4.47 | $4.47 | 16,625,000 | — | — |
| 2006-07-12 | $4.56 | $4.56 | 7,672,000 | — | — |
| 2006-07-11 | $4.64 | $4.64 | 8,079,000 | — | — |
| 2006-07-10 | $4.65 | $4.65 | 4,978,000 | — | — |
| 2006-07-07 | $4.61 | $4.61 | 8,380,000 | — | — |
| 2006-07-06 | $4.68 | $4.68 | 8,097,000 | — | — |
| 2006-07-05 | $4.76 | $4.76 | 13,266,000 | — | — |
| 2006-07-03 | $4.73 | $4.73 | 7,029,000 | — | — |
| 2006-06-30 | $4.80 | $4.80 | 25,964,000 | — | — |
| 2006-06-29 | $4.80 | $4.80 | 14,470,000 | — | — |
| 2006-06-28 | $4.70 | $4.70 | 8,756,000 | — | — |
| 2006-06-27 | $4.73 | $4.73 | 9,826,000 | — | — |
| 2006-06-26 | $4.75 | $4.75 | 8,565,000 | — | — |
| 2006-06-23 | $4.70 | $4.70 | 11,612,000 | — | — |
| 2006-06-22 | $4.66 | $4.66 | 13,038,000 | — | — |
| 2006-06-21 | $4.53 | $4.53 | 18,063,000 | — | — |
| 2006-06-20 | $4.40 | $4.40 | 23,792,000 | — | — |
| 2006-06-19 | $4.43 | $4.43 | 11,509,000 | — | — |
| 2006-06-16 | $4.50 | $4.50 | 12,280,000 | — | — |
| 2006-06-15 | $4.60 | $4.60 | 16,500,000 | — | — |
| 2006-06-14 | $4.51 | $4.51 | 15,971,000 | — | — |
| 2006-06-13 | $4.55 | $4.55 | 16,716,000 | — | — |
| 2006-06-12 | $4.70 | $4.70 | 14,546,000 | — | — |
| 2006-06-09 | $4.78 | $4.78 | 13,372,000 | — | — |
| 2006-06-08 | $4.77 | $4.77 | 34,439,000 | — | — |
| 2006-06-07 | $4.76 | $4.76 | 25,013,000 | — | — |
| 2006-06-06 | $4.83 | $4.83 | 49,045,000 | — | — |
| 2006-06-05 | $4.92 | $4.92 | 37,188,000 | — | — |
| 2006-06-02 | $4.70 | $4.70 | 37,253,000 | — | — |
| 2006-06-01 | $4.75 | $4.75 | 62,344,000 | — | — |
| 2006-05-31 | $4.49 | $4.49 | 30,002,000 | — | — |
| 2006-05-30 | $4.40 | $4.40 | 49,898,000 | — | — |
| 2006-05-26 | $4.49 | $4.49 | 103,044,000 | — | — |
| 2006-05-25 | $4.60 | $4.60 | 395,343,000 | — | — |