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
- 2000-05-02 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 | $7.57 | $7.57 | 3,339,900 | — | — |
| 2006-12-28 | $7.61 | $7.61 | 4,442,000 | — | — |
| 2006-12-27 | $7.52 | $7.52 | 4,566,700 | — | — |
| 2006-12-26 | $7.40 | $7.40 | 2,064,300 | — | — |
| 2006-12-22 | $7.32 | $7.32 | 5,102,400 | — | — |
| 2006-12-21 | $7.32 | $7.32 | 5,177,700 | — | — |
| 2006-12-20 | $7.55 | $7.55 | 4,670,100 | — | — |
| 2006-12-19 | $7.39 | $7.39 | 15,763,400 | — | — |
| 2006-12-18 | $7.59 | $7.59 | 5,473,100 | — | — |
| 2006-12-15 | $7.76 | $7.76 | 6,750,800 | — | — |
| 2006-12-14 | $7.67 | $7.67 | 4,971,100 | — | — |
| 2006-12-13 | $7.60 | $7.60 | 12,159,700 | — | — |
| 2006-12-12 | $7.82 | $7.82 | 84,103,000 | — | — |
| 2006-12-11 | $7.50 | $7.50 | 9,500,800 | — | — |
| 2006-12-08 | $7.58 | $7.58 | 9,932,200 | — | — |
| 2006-12-07 | $7.52 | $7.52 | 34,454,400 | — | — |
| 2006-12-06 | $6.80 | $6.80 | 16,517,500 | — | — |
| 2006-12-05 | $6.53 | $6.53 | 4,715,500 | — | — |
| 2006-12-04 | $6.53 | $6.53 | 6,517,700 | — | — |
| 2006-12-01 | $6.46 | $6.46 | 5,991,900 | — | — |
| 2006-11-30 | $6.44 | $6.44 | 9,524,700 | — | — |
| 2006-11-29 | $6.02 | $6.02 | 4,557,900 | — | — |
| 2006-11-28 | $5.94 | $5.94 | 7,951,200 | — | — |
| 2006-11-27 | $5.99 | $5.99 | 5,035,600 | — | — |
| 2006-11-24 | $6.06 | $6.06 | 1,767,800 | — | — |
| 2006-11-22 | $6.03 | $6.03 | 3,083,500 | — | — |
| 2006-11-21 | $6.01 | $6.01 | 3,224,100 | — | — |
| 2006-11-20 | $6.09 | $6.09 | 2,780,100 | — | — |
| 2006-11-17 | $6.11 | $6.11 | 1,540,900 | — | — |
| 2006-11-16 | $6.21 | $6.21 | 3,654,000 | — | — |
| 2006-11-15 | $6.13 | $6.13 | 3,247,600 | — | — |
| 2006-11-14 | $6.11 | $6.11 | 4,147,200 | — | — |
| 2006-11-13 | $6.05 | $6.05 | 2,081,900 | — | — |
| 2006-11-10 | $5.97 | $5.97 | 1,833,600 | — | — |
| 2006-11-09 | $5.90 | $5.90 | 3,476,400 | — | — |
| 2006-11-08 | $6.03 | $6.03 | 3,324,400 | — | — |
| 2006-11-07 | $6.04 | $6.04 | 3,614,400 | — | — |
| 2006-11-06 | $6.03 | $6.03 | 2,701,100 | — | — |
| 2006-11-03 | $5.85 | $5.85 | 4,080,600 | — | — |
| 2006-11-02 | $5.89 | $5.89 | 5,024,800 | — | — |
| 2006-11-01 | $5.92 | $5.92 | 4,051,900 | — | — |
| 2006-10-31 | $6.22 | $6.22 | 4,116,600 | — | — |
| 2006-10-30 | $6.21 | $6.21 | 3,040,500 | — | — |
| 2006-10-27 | $6.16 | $6.16 | 8,284,600 | — | — |
| 2006-10-26 | $6.24 | $6.24 | 10,237,700 | — | — |
| 2006-10-25 | $6.09 | $6.09 | 5,119,900 | — | — |
| 2006-10-24 | $5.86 | $5.86 | 3,070,200 | — | — |
| 2006-10-23 | $5.96 | $5.96 | 3,071,700 | — | — |
| 2006-10-20 | $6.04 | $6.04 | 3,114,500 | — | — |
| 2006-10-19 | $6.12 | $6.12 | 5,965,800 | — | — |
| 2006-10-18 | $6.20 | $6.20 | 6,142,600 | — | — |
| 2006-10-17 | $6.46 | $6.46 | 9,662,300 | — | — |
| 2006-10-16 | $6.37 | $6.37 | 5,659,300 | — | — |
| 2006-10-13 | $6.15 | $6.15 | 3,724,100 | — | — |
| 2006-10-12 | $5.90 | $5.90 | 8,632,100 | — | — |
| 2006-10-11 | $5.85 | $5.85 | 5,143,900 | — | — |
| 2006-10-10 | $5.88 | $5.88 | 3,672,500 | — | — |
| 2006-10-09 | $5.99 | $5.99 | 2,318,400 | — | — |
| 2006-10-06 | $6.02 | $6.02 | 3,160,800 | — | — |
| 2006-10-05 | $5.91 | $5.91 | 3,570,400 | — | — |
| 2006-10-04 | $5.99 | $5.99 | 7,006,100 | — | — |
| 2006-10-03 | $5.87 | $5.87 | 4,076,400 | — | — |
| 2006-10-02 | $5.80 | $5.80 | 2,990,000 | — | — |
| 2006-09-29 | $5.88 | $5.88 | 6,515,300 | — | — |
| 2006-09-28 | $6.15 | $6.15 | 4,192,200 | — | — |
| 2006-09-27 | $6.22 | $6.22 | 3,651,700 | — | — |
| 2006-09-26 | $6.20 | $6.20 | 5,724,500 | — | — |
| 2006-09-25 | $6.24 | $6.24 | 6,189,800 | — | — |
| 2006-09-22 | $6.13 | $6.13 | 5,813,300 | — | — |
| 2006-09-21 | $6.24 | $6.24 | 3,883,400 | — | — |
| 2006-09-20 | $6.24 | $6.24 | 5,437,900 | — | — |
| 2006-09-19 | $6.29 | $6.29 | 4,688,500 | — | — |
| 2006-09-18 | $6.48 | $6.48 | 5,330,500 | — | — |
| 2006-09-15 | $6.35 | $6.35 | 6,219,100 | — | — |
| 2006-09-14 | $6.43 | $6.43 | 6,359,200 | — | — |
| 2006-09-13 | $6.24 | $6.24 | 7,676,200 | — | — |
| 2006-09-12 | $6.20 | $6.20 | 10,213,100 | — | — |
| 2006-09-11 | $5.93 | $5.93 | 3,127,000 | — | — |
| 2006-09-08 | $5.89 | $5.89 | 4,041,000 | — | — |
| 2006-09-07 | $5.91 | $5.91 | 6,841,300 | — | — |
| 2006-09-06 | $5.97 | $5.97 | 6,847,200 | — | — |
| 2006-09-05 | $6.01 | $6.01 | 3,670,400 | — | — |
| 2006-09-01 | $5.89 | $5.89 | 3,675,700 | — | — |
| 2006-08-31 | $5.99 | $5.99 | 5,157,400 | — | — |
| 2006-08-30 | $6.06 | $6.06 | 9,960,700 | — | — |
| 2006-08-29 | $5.91 | $5.91 | 2,904,200 | — | — |
| 2006-08-28 | $5.95 | $5.95 | 3,939,900 | — | — |
| 2006-08-25 | $5.83 | $5.83 | 1,770,100 | — | — |
| 2006-08-24 | $5.97 | $5.97 | 5,035,000 | — | — |
| 2006-08-23 | $5.98 | $5.98 | 5,937,500 | — | — |
| 2006-08-22 | $5.91 | $5.91 | 3,545,600 | — | — |
| 2006-08-21 | $5.87 | $5.87 | 3,311,900 | — | — |
| 2006-08-18 | $6.01 | $6.01 | 3,955,600 | — | — |
| 2006-08-17 | $6.00 | $6.00 | 6,841,600 | — | — |
| 2006-08-16 | $6.07 | $6.07 | 8,610,400 | — | — |
| 2006-08-15 | $5.91 | $5.91 | 6,979,100 | — | — |
| 2006-08-14 | $5.67 | $5.67 | 4,697,300 | — | — |
| 2006-08-11 | $5.54 | $5.54 | 5,079,200 | — | — |
| 2006-08-10 | $5.90 | $5.90 | 4,664,000 | — | — |
| 2006-08-09 | $5.93 | $5.93 | 10,842,400 | — | — |
| 2006-08-08 | $6.34 | $6.34 | 8,945,900 | — | — |
| 2006-08-07 | $6.11 | $6.11 | 3,702,500 | — | — |
| 2006-08-04 | $6.20 | $6.20 | 5,321,700 | — | — |
| 2006-08-03 | $6.19 | $6.19 | 5,383,700 | — | — |
| 2006-08-02 | $6.00 | $6.00 | 4,625,900 | — | — |
| 2006-08-01 | $6.05 | $6.05 | 7,861,300 | — | — |
| 2006-07-31 | $6.30 | $6.30 | 6,184,100 | — | — |
| 2006-07-28 | $6.11 | $6.11 | 12,237,800 | — | — |
| 2006-07-27 | $6.09 | $6.09 | 7,164,200 | — | — |
| 2006-07-26 | $5.85 | $5.85 | 3,247,300 | — | — |
| 2006-07-25 | $5.91 | $5.91 | 3,953,700 | — | — |
| 2006-07-24 | $5.51 | $5.51 | 3,315,900 | — | — |
| 2006-07-21 | $5.18 | $5.18 | 2,375,200 | — | — |
| 2006-07-20 | $5.45 | $5.45 | 2,236,300 | — | — |
| 2006-07-19 | $5.55 | $5.55 | 3,222,300 | — | — |
| 2006-07-18 | $5.47 | $5.47 | 3,391,200 | — | — |
| 2006-07-17 | $5.66 | $5.66 | 1,494,500 | — | — |
| 2006-07-14 | $5.81 | $5.81 | 1,412,400 | — | — |
| 2006-07-13 | $5.81 | $5.81 | 1,892,700 | — | — |
| 2006-07-12 | $5.94 | $5.94 | 2,608,100 | — | — |
| 2006-07-11 | $6.20 | $6.20 | 3,862,700 | — | — |
| 2006-07-10 | $5.86 | $5.86 | 3,968,600 | — | — |
| 2006-07-07 | $5.72 | $5.72 | 1,447,400 | — | — |
| 2006-07-06 | $5.87 | $5.87 | 2,755,100 | — | — |
| 2006-07-05 | $5.80 | $5.80 | 1,468,800 | — | — |
| 2006-07-03 | $5.81 | $5.81 | 961,900 | — | — |
| 2006-06-30 | $5.88 | $5.88 | 4,620,800 | — | — |
| 2006-06-29 | $5.65 | $5.65 | 2,901,800 | — | — |
| 2006-06-28 | $5.49 | $5.49 | 1,564,900 | — | — |
| 2006-06-27 | $5.50 | $5.50 | 1,843,400 | — | — |
| 2006-06-26 | $5.68 | $5.68 | 3,290,000 | — | — |
| 2006-06-23 | $5.73 | $5.73 | 2,516,800 | — | — |
| 2006-06-22 | $6.00 | $6.00 | 1,890,400 | — | — |
| 2006-06-21 | $6.07 | $6.07 | 3,291,600 | — | — |
| 2006-06-20 | $5.85 | $5.85 | 2,122,600 | — | — |
| 2006-06-19 | $5.85 | $5.85 | 4,407,000 | — | — |
| 2006-06-16 | $5.60 | $5.60 | 3,396,800 | — | — |
| 2006-06-15 | $5.82 | $5.82 | 1,372,100 | — | — |
| 2006-06-14 | $5.47 | $5.47 | 3,000,200 | — | — |
| 2006-06-13 | $5.41 | $5.41 | 2,778,800 | — | — |
| 2006-06-12 | $5.55 | $5.55 | 2,724,200 | — | — |
| 2006-06-09 | $5.83 | $5.83 | 2,794,900 | — | — |
| 2006-06-08 | $5.87 | $5.87 | 3,497,900 | — | — |
| 2006-06-07 | $5.91 | $5.91 | 1,852,800 | — | — |
| 2006-06-06 | $6.11 | $6.11 | 3,688,700 | — | — |
| 2006-06-05 | $5.98 | $5.98 | 3,600,100 | — | — |
| 2006-06-02 | $6.13 | $6.13 | 5,739,300 | — | — |
| 2006-06-01 | $6.32 | $6.32 | 2,859,500 | — | — |
| 2006-05-31 | $6.04 | $6.04 | 4,122,500 | — | — |
| 2006-05-30 | $5.90 | $5.90 | 3,883,600 | — | — |
| 2006-05-26 | $6.34 | $6.34 | 3,548,600 | — | — |
| 2006-05-25 | $6.35 | $6.35 | 6,208,300 | — | — |
| 2006-05-24 | $5.93 | $5.93 | 9,528,700 | — | — |
| 2006-05-23 | $5.65 | $5.65 | 3,397,900 | — | — |
| 2006-05-22 | $5.78 | $5.78 | 4,122,100 | — | — |
| 2006-05-19 | $6.04 | $6.04 | 3,777,400 | — | — |
| 2006-05-18 | $5.69 | $5.69 | 3,082,500 | — | — |
| 2006-05-17 | $5.76 | $5.76 | 2,624,800 | — | — |
| 2006-05-16 | $5.82 | $5.82 | 3,288,400 | — | — |
| 2006-05-15 | $6.00 | $6.00 | 4,170,800 | — | — |
| 2006-05-12 | $6.11 | $6.11 | 6,290,100 | — | — |
| 2006-05-11 | $6.24 | $6.24 | 5,183,600 | — | — |
| 2006-05-10 | $6.62 | $6.62 | 3,330,600 | — | — |
| 2006-05-09 | $6.88 | $6.88 | 2,562,000 | — | — |
| 2006-05-08 | $7.00 | $7.00 | 3,100,900 | — | — |
| 2006-05-05 | $7.19 | $7.19 | 1,854,400 | — | — |
| 2006-05-04 | $7.13 | $7.13 | 1,937,600 | — | — |
| 2006-05-03 | $7.21 | $7.21 | 3,158,800 | — | — |
| 2006-05-02 | $7.11 | $7.11 | 2,547,400 | — | — |
| 2006-05-01 | $6.92 | $6.92 | 3,705,800 | — | — |
| 2006-04-28 | $7.17 | $7.17 | 3,074,700 | — | — |
| 2006-04-27 | $7.01 | $7.01 | 3,779,100 | — | — |
| 2006-04-26 | $6.82 | $6.82 | 2,594,700 | — | — |
| 2006-04-25 | $6.71 | $6.71 | 2,827,700 | — | — |
| 2006-04-24 | $6.73 | $6.73 | 3,110,400 | — | — |
| 2006-04-21 | $6.84 | $6.84 | 1,701,100 | — | — |
| 2006-04-20 | $7.07 | $7.07 | 4,489,500 | — | — |
| 2006-04-19 | $7.16 | $7.16 | 2,345,400 | — | — |
| 2006-04-18 | $7.10 | $7.10 | 3,893,800 | — | — |
| 2006-04-17 | $6.66 | $6.66 | 2,949,600 | — | — |
| 2006-04-13 | $6.69 | $6.69 | 3,741,600 | — | — |
| 2006-04-12 | $6.67 | $6.67 | 2,118,800 | — | — |
| 2006-04-11 | $6.64 | $6.64 | 4,583,900 | — | — |
| 2006-04-10 | $6.94 | $6.94 | 7,215,200 | — | — |
| 2006-04-07 | $6.99 | $6.99 | 7,764,900 | — | — |
| 2006-04-06 | $7.11 | $7.11 | 6,254,100 | — | — |
| 2006-04-05 | $7.31 | $7.31 | 6,013,400 | — | — |
| 2006-04-04 | $7.17 | $7.17 | 3,267,800 | — | — |
| 2006-04-03 | $7.45 | $7.45 | 5,891,700 | — | — |
| 2006-03-31 | $7.26 | $7.26 | 3,108,500 | — | — |
| 2006-03-30 | $7.17 | $7.17 | 1,767,900 | — | — |
| 2006-03-29 | $7.15 | $7.15 | 2,926,300 | — | — |
| 2006-03-28 | $7.05 | $7.05 | 3,037,300 | — | — |
| 2006-03-27 | $7.04 | $7.04 | 2,273,300 | — | — |
| 2006-03-24 | $6.96 | $6.96 | 1,995,000 | — | — |
| 2006-03-23 | $6.83 | $6.83 | 2,303,000 | — | — |
| 2006-03-22 | $6.50 | $6.50 | 3,117,700 | — | — |
| 2006-03-21 | $6.40 | $6.40 | 7,972,200 | — | — |
| 2006-03-20 | $6.66 | $6.66 | 4,818,600 | — | — |
| 2006-03-17 | $6.76 | $6.76 | 4,131,700 | — | — |
| 2006-03-16 | $7.02 | $7.02 | 3,041,200 | — | — |
| 2006-03-15 | $7.21 | $7.21 | 2,164,100 | — | — |
| 2006-03-14 | $7.12 | $7.12 | 3,473,400 | — | — |
| 2006-03-13 | $6.97 | $6.97 | 2,500,500 | — | — |
| 2006-03-10 | $7.03 | $7.03 | 1,621,700 | — | — |
| 2006-03-09 | $7.06 | $7.06 | 3,074,600 | — | — |
| 2006-03-08 | $6.91 | $6.91 | 1,950,400 | — | — |
| 2006-03-07 | $6.79 | $6.79 | 3,517,700 | — | — |
| 2006-03-06 | $7.02 | $7.02 | 4,143,600 | — | — |
| 2006-03-03 | $7.07 | $7.07 | 4,129,000 | — | — |
| 2006-03-02 | $6.94 | $6.94 | 4,892,300 | — | — |
| 2006-03-01 | $6.90 | $6.90 | 4,848,300 | — | — |
| 2006-02-28 | $6.59 | $6.59 | 5,648,600 | — | — |
| 2006-02-27 | $6.59 | $6.59 | 1,875,500 | — | — |
| 2006-02-24 | $6.57 | $6.57 | 2,482,100 | — | — |
| 2006-02-23 | $6.62 | $6.62 | 2,335,200 | — | — |
| 2006-02-22 | $6.63 | $6.63 | 3,697,500 | — | — |
| 2006-02-21 | $6.62 | $6.62 | 5,273,200 | — | — |
| 2006-02-17 | $6.65 | $6.65 | 1,841,300 | — | — |
| 2006-02-16 | $6.70 | $6.70 | 2,785,500 | — | — |
| 2006-02-15 | $6.72 | $6.72 | 2,946,800 | — | — |
| 2006-02-14 | $6.69 | $6.69 | 2,380,000 | — | — |
| 2006-02-13 | $6.75 | $6.75 | 2,395,000 | — | — |
| 2006-02-10 | $6.72 | $6.72 | 2,720,400 | — | — |
| 2006-02-09 | $6.88 | $6.88 | 3,509,800 | — | — |
| 2006-02-08 | $6.99 | $6.99 | 2,935,800 | — | — |
| 2006-02-07 | $6.71 | $6.71 | 2,190,000 | — | — |
| 2006-02-06 | $6.96 | $6.96 | 5,678,600 | — | — |
| 2006-02-03 | $6.86 | $6.86 | 6,558,400 | — | — |
| 2006-02-02 | $7.25 | $7.25 | 6,659,200 | — | — |
| 2006-02-01 | $7.56 | $7.56 | 3,229,400 | — | — |
| 2006-01-31 | $7.51 | $7.51 | 3,988,000 | — | — |
| 2006-01-30 | $7.53 | $7.53 | 2,344,200 | — | — |
| 2006-01-27 | $7.51 | $7.51 | 3,763,100 | — | — |
| 2006-01-26 | $7.55 | $7.55 | 5,289,400 | — | — |
| 2006-01-25 | $7.10 | $7.10 | 3,706,200 | — | — |
| 2006-01-24 | $7.27 | $7.27 | 6,750,600 | — | — |
| 2006-01-23 | $6.78 | $6.78 | 4,929,200 | — | — |
| 2006-01-20 | $6.88 | $6.88 | 3,999,600 | — | — |
| 2006-01-19 | $7.19 | $7.19 | 5,483,200 | — | — |
| 2006-01-18 | $6.86 | $6.86 | 2,580,200 | — | — |
| 2006-01-17 | $6.95 | $6.95 | 2,573,100 | — | — |
| 2006-01-13 | $6.94 | $6.94 | 2,684,600 | — | — |
| 2006-01-12 | $6.80 | $6.80 | 5,014,000 | — | — |
| 2006-01-11 | $6.85 | $6.85 | 4,491,000 | — | — |
| 2006-01-10 | $6.55 | $6.55 | 3,508,700 | — | — |
| 2006-01-09 | $6.37 | $6.37 | 3,547,500 | — | — |
| 2006-01-06 | $6.14 | $6.14 | 5,058,700 | — | — |
| 2006-01-05 | $5.90 | $5.90 | 3,102,000 | — | — |
| 2006-01-04 | $5.77 | $5.77 | 2,435,800 | — | — |
| 2006-01-03 | $5.77 | $5.77 | 2,467,700 | — | — |