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
- 1993-01-19 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 | $9.26 | $9.26 | 6,497,921 | — | — |
| 2006-12-28 | $9.27 | $9.27 | 7,405,326 | — | — |
| 2006-12-27 | $9.29 | $9.29 | 6,666,078 | — | — |
| 2006-12-26 | $9.19 | $9.19 | 5,964,956 | — | — |
| 2006-12-22 | $9.14 | $9.14 | 7,143,660 | — | — |
| 2006-12-21 | $9.16 | $9.16 | 19,978,168 | — | — |
| 2006-12-20 | $9.08 | $9.08 | 19,828,472 | — | — |
| 2006-12-19 | $9.09 | $9.09 | 30,141,027 | — | — |
| 2006-12-18 | $9.47 | $9.47 | 19,550,351 | — | — |
| 2006-12-15 | $9.58 | $9.58 | 28,670,557 | — | — |
| 2006-12-14 | $9.36 | $9.36 | 14,991,251 | — | — |
| 2006-12-13 | $9.19 | $9.19 | 12,612,573 | — | — |
| 2006-12-12 | $9.08 | $9.08 | 8,148,989 | — | — |
| 2006-12-11 | $9.02 | $9.02 | 8,392,195 | — | — |
| 2006-12-08 | $8.92 | $8.92 | 12,462,476 | — | — |
| 2006-12-07 | $9.00 | $9.00 | 13,869,134 | — | — |
| 2006-12-06 | $9.12 | $9.12 | 16,123,802 | — | — |
| 2006-12-05 | $9.22 | $9.22 | 13,324,129 | — | — |
| 2006-12-04 | $9.13 | $9.13 | 16,186,409 | — | — |
| 2006-12-01 | $8.96 | $8.96 | 20,332,140 | — | — |
| 2006-11-30 | $9.09 | $9.09 | 142,502,768 | — | — |
| 2006-11-29 | $8.98 | $8.98 | 20,599,425 | — | — |
| 2006-11-28 | $8.73 | $8.73 | 15,240,075 | — | — |
| 2006-11-27 | $8.84 | $8.84 | 13,496,701 | — | — |
| 2006-11-24 | $8.85 | $8.85 | 6,706,612 | — | — |
| 2006-11-22 | $8.83 | $8.83 | 48,117,364 | — | — |
| 2006-11-21 | $8.41 | $8.41 | 6,952,627 | — | — |
| 2006-11-20 | $8.53 | $8.53 | 8,424,301 | — | — |
| 2006-11-17 | $8.43 | $8.43 | 6,833,432 | — | — |
| 2006-11-16 | $8.45 | $8.45 | 5,822,083 | — | — |
| 2006-11-15 | $8.39 | $8.39 | 9,401,137 | — | — |
| 2006-11-14 | $8.31 | $8.31 | 7,726,390 | — | — |
| 2006-11-13 | $8.34 | $8.34 | 8,759,411 | — | — |
| 2006-11-10 | $8.32 | $8.32 | 7,858,026 | — | — |
| 2006-11-09 | $8.31 | $8.31 | 8,463,230 | — | — |
| 2006-11-08 | $8.28 | $8.28 | 15,390,573 | — | — |
| 2006-11-07 | $8.14 | $8.14 | 13,927,327 | — | — |
| 2006-11-06 | $8.05 | $8.05 | 7,603,583 | — | — |
| 2006-11-03 | $7.91 | $7.91 | 7,156,502 | — | — |
| 2006-11-02 | $7.87 | $7.87 | 7,070,618 | — | — |
| 2006-11-01 | $7.87 | $7.87 | 17,735,139 | — | — |
| 2006-10-31 | $7.72 | $7.72 | 25,077,858 | — | — |
| 2006-10-30 | $7.43 | $7.43 | 9,293,179 | — | — |
| 2006-10-27 | $7.50 | $7.50 | 6,125,086 | — | — |
| 2006-10-26 | $7.58 | $7.58 | 5,265,038 | — | — |
| 2006-10-25 | $7.48 | $7.48 | 4,746,520 | — | — |
| 2006-10-24 | $7.47 | $7.47 | 5,940,475 | — | — |
| 2006-10-23 | $7.48 | $7.48 | 6,489,894 | — | — |
| 2006-10-20 | $7.44 | $7.44 | 4,325,927 | — | — |
| 2006-10-19 | $7.41 | $7.41 | 4,426,260 | — | — |
| 2006-10-18 | $7.40 | $7.40 | 5,445,235 | — | — |
| 2006-10-17 | $7.35 | $7.35 | 4,183,456 | — | — |
| 2006-10-16 | $7.38 | $7.38 | 5,726,165 | — | — |
| 2006-10-13 | $7.35 | $7.35 | 5,310,388 | — | — |
| 2006-10-12 | $7.33 | $7.33 | 4,187,068 | — | — |
| 2006-10-11 | $7.23 | $7.23 | 5,787,568 | — | — |
| 2006-10-10 | $7.24 | $7.24 | 10,643,652 | — | — |
| 2006-10-09 | $7.34 | $7.34 | 5,604,161 | — | — |
| 2006-10-06 | $7.39 | $7.39 | 3,266,017 | — | — |
| 2006-10-05 | $7.39 | $7.39 | 4,895,815 | — | — |
| 2006-10-04 | $7.41 | $7.41 | 10,166,471 | — | — |
| 2006-10-03 | $7.18 | $7.18 | 6,381,536 | — | — |
| 2006-10-02 | $7.11 | $7.11 | 8,441,960 | — | — |
| 2006-09-29 | $7.17 | $7.17 | 7,056,170 | — | — |
| 2006-09-28 | $7.17 | $7.17 | 5,648,307 | — | — |
| 2006-09-27 | $7.12 | $7.12 | 11,144,109 | — | — |
| 2006-09-26 | $7.13 | $7.13 | 11,538,616 | — | — |
| 2006-09-25 | $7.01 | $7.01 | 12,053,120 | — | — |
| 2006-09-22 | $6.96 | $6.96 | 5,686,835 | — | — |
| 2006-09-21 | $7.02 | $7.02 | 7,775,352 | — | — |
| 2006-09-20 | $7.06 | $7.06 | 9,177,997 | — | — |
| 2006-09-19 | $6.97 | $6.97 | 12,218,869 | — | — |
| 2006-09-18 | $7.08 | $7.08 | 5,731,784 | — | — |
| 2006-09-15 | $7.18 | $7.18 | 12,577,657 | — | — |
| 2006-09-14 | $7.14 | $7.14 | 11,987,302 | — | — |
| 2006-09-13 | $7.06 | $7.06 | 6,174,851 | — | — |
| 2006-09-12 | $7.09 | $7.09 | 12,806,816 | — | — |
| 2006-09-11 | $6.96 | $6.96 | 7,647,328 | — | — |
| 2006-09-08 | $7.00 | $7.00 | 4,701,973 | — | — |
| 2006-09-07 | $6.96 | $6.96 | 7,215,096 | — | — |
| 2006-09-06 | $7.03 | $7.03 | 10,245,132 | — | — |
| 2006-09-05 | $7.10 | $7.10 | 7,508,869 | — | — |
| 2006-09-01 | $7.11 | $7.11 | 5,499,815 | — | — |
| 2006-08-31 | $7.10 | $7.10 | 7,652,947 | — | — |
| 2006-08-30 | $7.12 | $7.12 | 5,193,200 | — | — |
| 2006-08-29 | $7.12 | $7.12 | 6,831,426 | — | — |
| 2006-08-28 | $7.13 | $7.13 | 5,181,561 | — | — |
| 2006-08-25 | $7.04 | $7.04 | 5,015,812 | — | — |
| 2006-08-24 | $7.02 | $7.02 | 6,585,812 | — | — |
| 2006-08-23 | $6.98 | $6.98 | 6,381,937 | — | — |
| 2006-08-22 | $7.08 | $7.08 | 5,709,309 | — | — |
| 2006-08-21 | $7.01 | $7.01 | 7,327,469 | — | — |
| 2006-08-18 | $7.10 | $7.10 | 10,925,385 | — | — |
| 2006-08-17 | $7.21 | $7.21 | 12,153,853 | — | — |
| 2006-08-16 | $7.14 | $7.14 | 9,003,821 | — | — |
| 2006-08-15 | $6.96 | $6.96 | 8,967,701 | — | — |
| 2006-08-14 | $6.81 | $6.81 | 10,140,786 | — | — |
| 2006-08-11 | $6.79 | $6.79 | 9,395,117 | — | — |
| 2006-08-10 | $6.71 | $6.71 | 12,717,721 | — | — |
| 2006-08-09 | $6.51 | $6.51 | 21,772,109 | — | — |
| 2006-08-08 | $6.37 | $6.37 | 7,616,426 | — | — |
| 2006-08-07 | $6.39 | $6.39 | 4,807,121 | — | — |
| 2006-08-04 | $6.39 | $6.39 | 11,743,294 | — | — |
| 2006-08-03 | $6.43 | $6.43 | 13,463,391 | — | — |
| 2006-08-02 | $6.34 | $6.34 | 16,820,911 | — | — |
| 2006-08-01 | $6.26 | $6.26 | 32,723,580 | — | — |
| 2006-07-31 | $5.91 | $5.91 | 15,613,713 | — | — |
| 2006-07-28 | $6.03 | $6.03 | 9,689,692 | — | — |
| 2006-07-27 | $6.02 | $6.02 | 11,836,803 | — | — |
| 2006-07-26 | $6.14 | $6.14 | 5,851,380 | — | — |
| 2006-07-25 | $6.20 | $6.20 | 3,524,874 | — | — |
| 2006-07-24 | $6.17 | $6.17 | 5,672,788 | — | — |
| 2006-07-21 | $6.10 | $6.10 | 9,226,960 | — | — |
| 2006-07-20 | $6.01 | $6.01 | 6,418,458 | — | — |
| 2006-07-19 | $6.06 | $6.06 | 8,617,742 | — | — |
| 2006-07-18 | $6.03 | $6.03 | 6,541,265 | — | — |
| 2006-07-17 | $6.03 | $6.03 | 7,442,249 | — | — |
| 2006-07-14 | $6.07 | $6.07 | 6,582,602 | — | — |
| 2006-07-13 | $6.19 | $6.19 | 7,646,525 | — | — |
| 2006-07-12 | $6.22 | $6.22 | 5,489,381 | — | — |
| 2006-07-11 | $6.28 | $6.28 | 6,298,460 | — | — |
| 2006-07-10 | $6.28 | $6.28 | 7,616,426 | — | — |
| 2006-07-07 | $6.35 | $6.35 | 7,028,077 | — | — |
| 2006-07-06 | $6.40 | $6.40 | 5,063,169 | — | — |
| 2006-07-05 | $6.45 | $6.45 | 8,045,045 | — | — |
| 2006-07-03 | $6.59 | $6.59 | 3,279,662 | — | — |
| 2006-06-30 | $6.60 | $6.60 | 12,981,796 | — | — |
| 2006-06-29 | $6.65 | $6.65 | 9,672,435 | — | — |
| 2006-06-28 | $6.47 | $6.47 | 3,290,899 | — | — |
| 2006-06-27 | $6.44 | $6.44 | 5,268,650 | — | — |
| 2006-06-26 | $6.56 | $6.56 | 4,386,528 | — | — |
| 2006-06-23 | $6.48 | $6.48 | 4,317,500 | — | — |
| 2006-06-22 | $6.42 | $6.42 | 4,268,136 | — | — |
| 2006-06-21 | $6.49 | $6.49 | 13,099,786 | — | — |
| 2006-06-20 | $6.29 | $6.29 | 6,053,248 | — | — |
| 2006-06-19 | $6.26 | $6.26 | 7,541,377 | — | — |
| 2006-06-16 | $6.23 | $6.23 | 10,664,521 | — | — |
| 2006-06-15 | $6.22 | $6.22 | 11,265,311 | — | — |
| 2006-06-14 | $6.05 | $6.05 | 9,438,861 | — | — |
| 2006-06-13 | $5.98 | $5.98 | 13,061,259 | — | — |
| 2006-06-12 | $5.89 | $5.89 | 8,722,088 | — | — |
| 2006-06-09 | $6.05 | $6.05 | 8,946,029 | — | — |
| 2006-06-08 | $6.15 | $6.15 | 18,492,848 | — | — |
| 2006-06-07 | $6.27 | $6.27 | 14,226,317 | — | — |
| 2006-06-06 | $6.34 | $6.34 | 10,957,892 | — | — |
| 2006-06-05 | $6.41 | $6.41 | 9,342,944 | — | — |
| 2006-06-02 | $6.47 | $6.47 | 6,845,873 | — | — |
| 2006-06-01 | $6.48 | $6.48 | 11,837,205 | — | — |
| 2006-05-31 | $6.44 | $6.44 | 12,834,909 | — | — |
| 2006-05-30 | $6.42 | $6.42 | 8,713,258 | — | — |
| 2006-05-26 | $6.44 | $6.44 | 5,253,801 | — | — |
| 2006-05-25 | $6.47 | $6.47 | 16,289,150 | — | — |
| 2006-05-24 | $6.34 | $6.34 | 18,767,759 | — | — |
| 2006-05-23 | $6.37 | $6.37 | 10,271,620 | — | — |
| 2006-05-22 | $6.51 | $6.51 | 13,459,377 | — | — |
| 2006-05-19 | $6.41 | $6.41 | 16,037,516 | — | — |
| 2006-05-18 | $6.48 | $6.48 | 9,324,884 | — | — |
| 2006-05-17 | $6.51 | $6.51 | 11,673,864 | — | — |
| 2006-05-16 | $6.61 | $6.61 | 14,457,884 | — | — |
| 2006-05-15 | $6.63 | $6.63 | 14,441,430 | — | — |
| 2006-05-12 | $6.74 | $6.74 | 13,955,822 | — | — |
| 2006-05-11 | $6.86 | $6.86 | 10,786,926 | — | — |
| 2006-05-10 | $7.04 | $7.04 | 6,989,549 | — | — |
| 2006-05-09 | $7.05 | $7.05 | 6,178,463 | — | — |
| 2006-05-08 | $7.14 | $7.14 | 5,332,461 | — | — |
| 2006-05-05 | $7.12 | $7.12 | 10,981,571 | — | — |
| 2006-05-04 | $7.13 | $7.13 | 6,993,161 | — | — |
| 2006-05-03 | $7.13 | $7.13 | 12,763,473 | — | — |
| 2006-05-02 | $7.25 | $7.25 | 15,457,595 | — | — |
| 2006-05-01 | $7.23 | $7.23 | 15,850,497 | — | — |
| 2006-04-28 | $7.19 | $7.19 | 5,766,699 | — | — |
| 2006-04-27 | $7.24 | $7.24 | 8,569,582 | — | — |
| 2006-04-26 | $7.18 | $7.18 | 6,028,366 | — | — |
| 2006-04-25 | $7.18 | $7.18 | 7,611,610 | — | — |
| 2006-04-24 | $7.29 | $7.29 | 13,538,841 | — | — |
| 2006-04-21 | $7.49 | $7.49 | 8,328,384 | — | — |
| 2006-04-20 | $7.53 | $7.53 | 8,383,366 | — | — |
| 2006-04-19 | $7.53 | $7.53 | 7,661,776 | — | — |
| 2006-04-18 | $7.51 | $7.51 | 8,286,645 | — | — |
| 2006-04-17 | $7.41 | $7.41 | 9,532,772 | — | — |
| 2006-04-13 | $7.35 | $7.35 | 6,547,285 | — | — |
| 2006-04-12 | $7.43 | $7.43 | 9,752,300 | — | — |
| 2006-04-11 | $7.42 | $7.42 | 4,352,415 | — | — |
| 2006-04-10 | $7.49 | $7.49 | 5,934,455 | — | — |
| 2006-04-07 | $7.53 | $7.53 | 7,812,274 | — | — |
| 2006-04-06 | $7.66 | $7.66 | 15,203,153 | — | — |
| 2006-04-05 | $7.44 | $7.44 | 11,280,160 | — | — |
| 2006-04-04 | $7.55 | $7.55 | 13,231,824 | — | — |
| 2006-04-03 | $7.43 | $7.43 | 12,303,549 | — | — |
| 2006-03-31 | $7.34 | $7.34 | 10,414,091 | — | — |
| 2006-03-30 | $7.42 | $7.42 | 21,269,244 | — | — |
| 2006-03-29 | $7.63 | $7.63 | 12,229,705 | — | — |
| 2006-03-28 | $7.47 | $7.47 | 6,820,188 | — | — |
| 2006-03-27 | $7.53 | $7.53 | 5,097,683 | — | — |
| 2006-03-24 | $7.55 | $7.55 | 2,940,940 | — | — |
| 2006-03-23 | $7.53 | $7.53 | 5,775,529 | — | — |
| 2006-03-22 | $7.57 | $7.57 | 6,383,141 | — | — |
| 2006-03-21 | $7.56 | $7.56 | 6,435,314 | — | — |
| 2006-03-20 | $7.63 | $7.63 | 7,609,202 | — | — |
| 2006-03-17 | $7.65 | $7.65 | 8,244,506 | — | — |
| 2006-03-16 | $7.78 | $7.78 | 7,554,220 | — | — |
| 2006-03-15 | $7.76 | $7.76 | 5,888,302 | — | — |
| 2006-03-14 | $7.74 | $7.74 | 9,403,143 | — | — |
| 2006-03-13 | $7.57 | $7.57 | 4,888,992 | — | — |
| 2006-03-10 | $7.53 | $7.53 | 4,868,525 | — | — |
| 2006-03-09 | $7.43 | $7.43 | 4,741,704 | — | — |
| 2006-03-08 | $7.50 | $7.50 | 5,662,755 | — | — |
| 2006-03-07 | $7.49 | $7.49 | 5,417,944 | — | — |
| 2006-03-06 | $7.52 | $7.52 | 7,153,292 | — | — |
| 2006-03-03 | $7.47 | $7.47 | 8,696,804 | — | — |
| 2006-03-02 | $7.47 | $7.47 | 8,243,703 | — | — |
| 2006-03-01 | $7.39 | $7.39 | 7,746,456 | — | — |
| 2006-02-28 | $7.29 | $7.29 | 15,749,763 | — | — |
| 2006-02-27 | $7.35 | $7.35 | 19,860,578 | — | — |
| 2006-02-24 | $7.14 | $7.14 | 5,151,863 | — | — |
| 2006-02-23 | $7.10 | $7.10 | 5,343,698 | — | — |
| 2006-02-22 | $7.10 | $7.10 | 7,110,349 | — | — |
| 2006-02-21 | $6.94 | $6.94 | 11,597,611 | — | — |
| 2006-02-17 | $7.08 | $7.08 | 6,113,849 | — | — |
| 2006-02-16 | $7.12 | $7.12 | 7,355,160 | — | — |
| 2006-02-15 | $7.13 | $7.13 | 6,397,589 | — | — |
| 2006-02-14 | $7.09 | $7.09 | 10,644,454 | — | — |
| 2006-02-13 | $7.04 | $7.04 | 4,756,955 | — | — |
| 2006-02-10 | $7.13 | $7.13 | 10,062,126 | — | — |
| 2006-02-09 | $6.98 | $6.98 | 11,451,929 | — | — |
| 2006-02-08 | $6.98 | $6.98 | 37,421,139 | — | — |
| 2006-02-07 | $6.89 | $6.89 | 9,331,305 | — | — |
| 2006-02-06 | $6.91 | $6.91 | 6,316,119 | — | — |
| 2006-02-03 | $6.93 | $6.93 | 9,986,274 | — | — |
| 2006-02-02 | $7.11 | $7.11 | 7,335,495 | — | — |
| 2006-02-01 | $7.29 | $7.29 | 13,684,924 | — | — |
| 2006-01-31 | $7.23 | $7.23 | 8,879,007 | — | — |
| 2006-01-30 | $7.25 | $7.25 | 8,136,950 | — | — |
| 2006-01-27 | $7.35 | $7.35 | 6,333,376 | — | — |
| 2006-01-26 | $7.30 | $7.30 | 6,465,413 | — | — |
| 2006-01-25 | $7.23 | $7.23 | 7,750,871 | — | — |
| 2006-01-24 | $7.22 | $7.22 | 13,208,145 | — | — |
| 2006-01-23 | $7.13 | $7.13 | 7,129,613 | — | — |
| 2006-01-20 | $7.13 | $7.13 | 10,279,646 | — | — |
| 2006-01-19 | $7.20 | $7.20 | 6,172,042 | — | — |
| 2006-01-18 | $7.26 | $7.26 | 6,790,490 | — | — |
| 2006-01-17 | $7.23 | $7.23 | 6,856,709 | — | — |
| 2006-01-13 | $7.31 | $7.31 | 4,999,358 | — | — |
| 2006-01-12 | $7.34 | $7.34 | 10,266,001 | — | — |
| 2006-01-11 | $7.37 | $7.37 | 6,949,818 | — | — |
| 2006-01-10 | $7.39 | $7.39 | 11,915,865 | — | — |
| 2006-01-09 | $7.43 | $7.43 | 7,441,847 | — | — |
| 2006-01-06 | $7.48 | $7.48 | 19,710,882 | — | — |
| 2006-01-05 | $7.37 | $7.37 | 7,997,287 | — | — |
| 2006-01-04 | $7.21 | $7.21 | 13,863,516 | — | — |
| 2006-01-03 | $7.14 | $7.14 | 10,369,945 | — | — |