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
- 1994-05-26 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 | $9.41 | $9.41 | 2,045,638 | — | — |
| 2006-12-28 | $9.48 | $9.48 | 1,266,747 | — | — |
| 2006-12-27 | $9.48 | $9.48 | 1,139,807 | — | — |
| 2006-12-26 | $9.40 | $9.40 | 1,686,490 | — | — |
| 2006-12-22 | $9.21 | $9.21 | 2,416,727 | — | — |
| 2006-12-21 | $9.40 | $9.40 | 3,304,866 | — | — |
| 2006-12-20 | $9.49 | $9.49 | 5,311,581 | — | — |
| 2006-12-19 | $9.31 | $9.31 | 3,338,923 | — | — |
| 2006-12-18 | $9.32 | $9.32 | 19,901,731 | — | — |
| 2006-12-15 | $8.63 | $8.63 | 8,409,008 | — | — |
| 2006-12-14 | $8.82 | $8.82 | 2,774,548 | — | — |
| 2006-12-13 | $8.89 | $8.89 | 9,647,890 | — | — |
| 2006-12-12 | $8.83 | $8.83 | 4,888,300 | — | — |
| 2006-12-11 | $8.59 | $8.59 | 3,575,553 | — | — |
| 2006-12-08 | $8.64 | $8.64 | 1,795,296 | — | — |
| 2006-12-07 | $8.64 | $8.64 | 2,958,102 | — | — |
| 2006-12-06 | $8.70 | $8.70 | 1,967,793 | — | — |
| 2006-12-05 | $8.82 | $8.82 | 3,596,341 | — | — |
| 2006-12-04 | $8.82 | $8.82 | 7,810,133 | — | — |
| 2006-12-01 | $8.44 | $8.44 | 3,213,752 | — | — |
| 2006-11-30 | $8.36 | $8.36 | 7,737,596 | — | — |
| 2006-11-29 | $8.43 | $8.43 | 7,094,492 | — | — |
| 2006-11-28 | $8.63 | $8.63 | 3,653,840 | — | — |
| 2006-11-27 | $8.76 | $8.76 | 3,008,525 | — | — |
| 2006-11-24 | $8.87 | $8.87 | 1,040,290 | — | — |
| 2006-11-22 | $8.93 | $8.93 | 3,710,012 | — | — |
| 2006-11-21 | $8.67 | $8.67 | 1,585,646 | — | — |
| 2006-11-20 | $8.68 | $8.68 | 2,056,253 | — | — |
| 2006-11-17 | $8.61 | $8.61 | 1,285,766 | — | — |
| 2006-11-16 | $8.62 | $8.62 | 5,370,407 | — | — |
| 2006-11-15 | $8.49 | $8.49 | 5,895,417 | — | — |
| 2006-11-14 | $8.43 | $8.43 | 4,198,754 | — | — |
| 2006-11-13 | $8.48 | $8.48 | 2,483,515 | — | — |
| 2006-11-10 | $8.39 | $8.39 | 2,487,495 | — | — |
| 2006-11-09 | $8.48 | $8.48 | 1,935,505 | — | — |
| 2006-11-08 | $8.62 | $8.62 | 2,669,281 | — | — |
| 2006-11-07 | $8.50 | $8.50 | 1,835,545 | — | — |
| 2006-11-06 | $8.51 | $8.51 | 2,106,675 | — | — |
| 2006-11-03 | $8.30 | $8.30 | 1,559,992 | — | — |
| 2006-11-02 | $8.30 | $8.30 | 1,513,993 | — | — |
| 2006-11-01 | $8.35 | $8.35 | 2,123,040 | — | — |
| 2006-10-31 | $8.27 | $8.27 | 3,134,580 | — | — |
| 2006-10-30 | $8.32 | $8.32 | 3,042,139 | — | — |
| 2006-10-27 | $8.34 | $8.34 | 2,481,303 | — | — |
| 2006-10-26 | $8.46 | $8.46 | 7,206,394 | — | — |
| 2006-10-25 | $8.74 | $8.74 | 2,000,523 | — | — |
| 2006-10-24 | $8.74 | $8.74 | 1,404,303 | — | — |
| 2006-10-23 | $8.85 | $8.85 | 2,517,129 | — | — |
| 2006-10-20 | $8.69 | $8.69 | 1,377,322 | — | — |
| 2006-10-19 | $8.66 | $8.66 | 1,169,441 | — | — |
| 2006-10-18 | $8.84 | $8.84 | 3,224,367 | — | — |
| 2006-10-17 | $8.77 | $8.77 | 2,589,667 | — | — |
| 2006-10-16 | $8.79 | $8.79 | 2,384,439 | — | — |
| 2006-10-13 | $8.84 | $8.84 | 8,360,355 | — | — |
| 2006-10-12 | $8.55 | $8.55 | 2,193,366 | — | — |
| 2006-10-11 | $8.46 | $8.46 | 2,004,946 | — | — |
| 2006-10-10 | $8.57 | $8.57 | 1,461,359 | — | — |
| 2006-10-09 | $8.63 | $8.63 | 2,391,074 | — | — |
| 2006-10-06 | $8.60 | $8.60 | 2,617,089 | — | — |
| 2006-10-05 | $8.84 | $8.84 | 3,459,671 | — | — |
| 2006-10-04 | $8.61 | $8.61 | 2,745,356 | — | — |
| 2006-10-03 | $8.41 | $8.41 | 2,036,349 | — | — |
| 2006-10-02 | $8.43 | $8.43 | 5,657,902 | — | — |
| 2006-09-29 | $8.26 | $8.26 | 1,852,352 | — | — |
| 2006-09-28 | $8.21 | $8.21 | 2,119,059 | — | — |
| 2006-09-27 | $8.27 | $8.27 | 4,859,992 | — | — |
| 2006-09-26 | $8.25 | $8.25 | 1,763,892 | — | — |
| 2006-09-25 | $8.28 | $8.28 | 1,824,930 | — | — |
| 2006-09-22 | $8.12 | $8.12 | 2,449,900 | — | — |
| 2006-09-21 | $8.20 | $8.20 | 2,505,187 | — | — |
| 2006-09-20 | $8.19 | $8.19 | 3,916,124 | — | — |
| 2006-09-19 | $8.07 | $8.07 | 4,169,120 | — | — |
| 2006-09-18 | $7.88 | $7.88 | 6,039,607 | — | — |
| 2006-09-15 | $7.79 | $7.79 | 5,157,660 | — | — |
| 2006-09-14 | $7.58 | $7.58 | 9,119,784 | — | — |
| 2006-09-13 | $7.16 | $7.16 | 5,619,422 | — | — |
| 2006-09-12 | $7.17 | $7.17 | 6,807,882 | — | — |
| 2006-09-11 | $7.01 | $7.01 | 5,965,300 | — | — |
| 2006-09-08 | $7.18 | $7.18 | 2,460,515 | — | — |
| 2006-09-07 | $7.26 | $7.26 | 5,703,901 | — | — |
| 2006-09-06 | $7.31 | $7.31 | 3,898,875 | — | — |
| 2006-09-05 | $7.32 | $7.32 | 3,551,669 | — | — |
| 2006-09-01 | $7.33 | $7.33 | 3,832,972 | — | — |
| 2006-08-31 | $7.49 | $7.49 | 4,242,984 | — | — |
| 2006-08-30 | $7.57 | $7.57 | 2,766,587 | — | — |
| 2006-08-29 | $7.53 | $7.53 | 2,668,838 | — | — |
| 2006-08-28 | $7.57 | $7.57 | 2,456,534 | — | — |
| 2006-08-25 | $7.50 | $7.50 | 7,402,775 | — | — |
| 2006-08-24 | $7.59 | $7.59 | 3,670,648 | — | — |
| 2006-08-23 | $7.67 | $7.67 | 2,628,147 | — | — |
| 2006-08-22 | $7.92 | $7.92 | 1,611,299 | — | — |
| 2006-08-21 | $7.92 | $7.92 | 2,117,732 | — | — |
| 2006-08-18 | $7.93 | $7.93 | 2,659,550 | — | — |
| 2006-08-17 | $8.07 | $8.07 | 4,062,083 | — | — |
| 2006-08-16 | $8.02 | $8.02 | 2,528,187 | — | — |
| 2006-08-15 | $7.87 | $7.87 | 3,298,231 | — | — |
| 2006-08-14 | $7.73 | $7.73 | 4,568,074 | — | — |
| 2006-08-11 | $7.65 | $7.65 | 2,111,983 | — | — |
| 2006-08-10 | $7.63 | $7.63 | 4,124,005 | — | — |
| 2006-08-09 | $7.49 | $7.49 | 3,039,043 | — | — |
| 2006-08-08 | $7.48 | $7.48 | 1,682,952 | — | — |
| 2006-08-07 | $7.49 | $7.49 | 1,594,934 | — | — |
| 2006-08-04 | $7.54 | $7.54 | 2,544,110 | — | — |
| 2006-08-03 | $7.62 | $7.62 | 3,352,634 | — | — |
| 2006-08-02 | $7.49 | $7.49 | 3,758,223 | — | — |
| 2006-08-01 | $7.38 | $7.38 | 2,403,901 | — | — |
| 2006-07-31 | $7.48 | $7.48 | 4,116,928 | — | — |
| 2006-07-28 | $7.56 | $7.56 | 7,653,559 | — | — |
| 2006-07-27 | $7.25 | $7.25 | 37,420,349 | — | — |
| 2006-07-26 | $8.19 | $8.19 | 2,406,112 | — | — |
| 2006-07-25 | $8.44 | $8.44 | 3,289,827 | — | — |
| 2006-07-24 | $8.29 | $8.29 | 1,580,338 | — | — |
| 2006-07-21 | $8.01 | $8.01 | 2,276,960 | — | — |
| 2006-07-20 | $8.21 | $8.21 | 1,882,429 | — | — |
| 2006-07-19 | $8.53 | $8.53 | 4,369,482 | — | — |
| 2006-07-18 | $7.97 | $7.97 | 2,979,775 | — | — |
| 2006-07-17 | $8.12 | $8.12 | 1,525,493 | — | — |
| 2006-07-14 | $8.04 | $8.04 | 3,321,231 | — | — |
| 2006-07-13 | $8.24 | $8.24 | 2,231,404 | — | — |
| 2006-07-12 | $8.57 | $8.57 | 1,766,104 | — | — |
| 2006-07-11 | $8.58 | $8.58 | 4,422,558 | — | — |
| 2006-07-10 | $8.70 | $8.70 | 1,307,439 | — | — |
| 2006-07-07 | $8.65 | $8.65 | 2,305,268 | — | — |
| 2006-07-06 | $8.79 | $8.79 | 3,031,967 | — | — |
| 2006-07-05 | $8.84 | $8.84 | 2,975,352 | — | — |
| 2006-07-03 | $8.83 | $8.83 | 1,205,268 | — | — |
| 2006-06-30 | $8.77 | $8.77 | 2,454,765 | — | — |
| 2006-06-29 | $8.62 | $8.62 | 3,234,982 | — | — |
| 2006-06-28 | $8.59 | $8.59 | 12,321,151 | — | — |
| 2006-06-27 | $7.96 | $7.96 | 2,906,796 | — | — |
| 2006-06-26 | $8.13 | $8.13 | 2,701,126 | — | — |
| 2006-06-23 | $8.28 | $8.28 | 1,874,467 | — | — |
| 2006-06-22 | $8.26 | $8.26 | 1,827,584 | — | — |
| 2006-06-21 | $8.26 | $8.26 | 3,421,633 | — | — |
| 2006-06-20 | $8.07 | $8.07 | 2,067,310 | — | — |
| 2006-06-19 | $7.91 | $7.91 | 2,583,474 | — | — |
| 2006-06-16 | $7.94 | $7.94 | 4,408,404 | — | — |
| 2006-06-15 | $8.19 | $8.19 | 3,917,451 | — | — |
| 2006-06-14 | $8.00 | $8.00 | 3,399,960 | — | — |
| 2006-06-13 | $7.94 | $7.94 | 6,206,354 | — | — |
| 2006-06-12 | $7.96 | $7.96 | 3,918,336 | — | — |
| 2006-06-09 | $8.30 | $8.30 | 2,727,222 | — | — |
| 2006-06-08 | $8.44 | $8.44 | 3,819,261 | — | — |
| 2006-06-07 | $8.46 | $8.46 | 2,264,134 | — | — |
| 2006-06-06 | $8.48 | $8.48 | 3,027,986 | — | — |
| 2006-06-05 | $8.63 | $8.63 | 1,665,260 | — | — |
| 2006-06-02 | $8.79 | $8.79 | 2,257,499 | — | — |
| 2006-06-01 | $8.91 | $8.91 | 3,123,080 | — | — |
| 2006-05-31 | $8.69 | $8.69 | 5,392,522 | — | — |
| 2006-05-30 | $8.74 | $8.74 | 3,958,585 | — | — |
| 2006-05-26 | $8.75 | $8.75 | 2,710,857 | — | — |
| 2006-05-25 | $8.59 | $8.59 | 4,572,497 | — | — |
| 2006-05-24 | $8.30 | $8.30 | 5,178,891 | — | — |
| 2006-05-23 | $8.62 | $8.62 | 6,425,292 | — | — |
| 2006-05-22 | $8.49 | $8.49 | 6,630,077 | — | — |
| 2006-05-19 | $8.33 | $8.33 | 4,592,843 | — | — |
| 2006-05-18 | $8.38 | $8.38 | 1,984,600 | — | — |
| 2006-05-17 | $8.55 | $8.55 | 2,917,853 | — | — |
| 2006-05-16 | $8.73 | $8.73 | 3,783,434 | — | — |
| 2006-05-15 | $8.84 | $8.84 | 4,719,783 | — | — |
| 2006-05-12 | $9.00 | $9.00 | 2,359,228 | — | — |
| 2006-05-11 | $9.24 | $9.24 | 2,265,018 | — | — |
| 2006-05-10 | $9.46 | $9.46 | 2,044,311 | — | — |
| 2006-05-09 | $9.43 | $9.43 | 3,742,743 | — | — |
| 2006-05-08 | $9.47 | $9.47 | 3,369,441 | — | — |
| 2006-05-05 | $9.29 | $9.29 | 4,809,128 | — | — |
| 2006-05-04 | $9.13 | $9.13 | 3,808,645 | — | — |
| 2006-05-03 | $9.14 | $9.14 | 3,246,924 | — | — |
| 2006-05-02 | $9.18 | $9.18 | 4,437,154 | — | — |
| 2006-05-01 | $9.34 | $9.34 | 5,733,093 | — | — |
| 2006-04-28 | $9.21 | $9.21 | 3,011,178 | — | — |
| 2006-04-27 | $9.39 | $9.39 | 4,053,680 | — | — |
| 2006-04-26 | $9.19 | $9.19 | 3,533,092 | — | — |
| 2006-04-25 | $9.28 | $9.28 | 7,868,517 | — | — |
| 2006-04-24 | $9.78 | $9.78 | 2,297,306 | — | — |
| 2006-04-21 | $9.79 | $9.79 | 1,995,658 | — | — |
| 2006-04-20 | $9.86 | $9.86 | 3,270,366 | — | — |
| 2006-04-19 | $9.83 | $9.83 | 5,111,219 | — | — |
| 2006-04-18 | $9.44 | $9.44 | 1,834,660 | — | — |
| 2006-04-17 | $9.23 | $9.23 | 1,295,054 | — | — |
| 2006-04-13 | $9.23 | $9.23 | 1,760,354 | — | — |
| 2006-04-12 | $9.17 | $9.17 | 1,970,004 | — | — |
| 2006-04-11 | $9.32 | $9.32 | 2,604,705 | — | — |
| 2006-04-10 | $9.42 | $9.42 | 4,533,133 | — | — |
| 2006-04-07 | $9.29 | $9.29 | 2,288,903 | — | — |
| 2006-04-06 | $9.35 | $9.35 | 3,947,528 | — | — |
| 2006-04-05 | $9.18 | $9.18 | 4,223,080 | — | — |
| 2006-04-04 | $9.37 | $9.37 | 3,556,534 | — | — |
| 2006-04-03 | $9.55 | $9.55 | 2,554,725 | — | — |
| 2006-03-31 | $9.54 | $9.54 | 3,057,620 | — | — |
| 2006-03-30 | $9.60 | $9.60 | 6,539,406 | — | — |
| 2006-03-29 | $9.52 | $9.52 | 4,785,686 | — | — |
| 2006-03-28 | $9.24 | $9.24 | 1,763,008 | — | — |
| 2006-03-27 | $9.27 | $9.27 | 2,381,343 | — | — |
| 2006-03-24 | $9.08 | $9.08 | 2,222,558 | — | — |
| 2006-03-23 | $9.03 | $9.03 | 4,001,930 | — | — |
| 2006-03-22 | $9.10 | $9.10 | 3,788,742 | — | — |
| 2006-03-21 | $9.04 | $9.04 | 4,316,406 | — | — |
| 2006-03-20 | $8.95 | $8.95 | 6,268,718 | — | — |
| 2006-03-17 | $8.98 | $8.98 | 3,039,043 | — | — |
| 2006-03-16 | $8.69 | $8.69 | 2,970,045 | — | — |
| 2006-03-15 | $8.67 | $8.67 | 3,434,017 | — | — |
| 2006-03-14 | $8.47 | $8.47 | 2,115,079 | — | — |
| 2006-03-13 | $8.53 | $8.53 | 2,935,987 | — | — |
| 2006-03-10 | $8.41 | $8.41 | 1,699,759 | — | — |
| 2006-03-09 | $8.35 | $8.35 | 3,294,693 | — | — |
| 2006-03-08 | $8.33 | $8.33 | 8,448,372 | — | — |
| 2006-03-07 | $8.80 | $8.80 | 22,792,161 | — | — |
| 2006-03-06 | $7.75 | $7.75 | 3,323,000 | — | — |
| 2006-03-03 | $7.57 | $7.57 | 2,050,061 | — | — |
| 2006-03-02 | $7.63 | $7.63 | 3,017,813 | — | — |
| 2006-03-01 | $7.72 | $7.72 | 4,150,543 | — | — |
| 2006-02-28 | $7.84 | $7.84 | 5,212,506 | — | — |
| 2006-02-27 | $7.43 | $7.43 | 3,656,052 | — | — |
| 2006-02-24 | $7.51 | $7.51 | 2,727,664 | — | — |
| 2006-02-23 | $7.46 | $7.46 | 3,043,466 | — | — |
| 2006-02-22 | $7.59 | $7.59 | 2,464,938 | — | — |
| 2006-02-21 | $7.66 | $7.66 | 1,979,293 | — | — |
| 2006-02-17 | $7.70 | $7.70 | 3,172,618 | — | — |
| 2006-02-16 | $7.78 | $7.78 | 5,754,765 | — | — |
| 2006-02-15 | $7.80 | $7.80 | 16,160,757 | — | — |
| 2006-02-14 | $7.23 | $7.23 | 7,312,988 | — | — |
| 2006-02-13 | $7.35 | $7.35 | 3,945,758 | — | — |
| 2006-02-10 | $7.50 | $7.50 | 6,861,400 | — | — |
| 2006-02-09 | $7.49 | $7.49 | 4,985,606 | — | — |
| 2006-02-08 | $7.32 | $7.32 | 1,911,621 | — | — |
| 2006-02-07 | $7.26 | $7.26 | 3,065,581 | — | — |
| 2006-02-06 | $7.26 | $7.26 | 1,883,313 | — | — |
| 2006-02-03 | $7.31 | $7.31 | 1,348,573 | — | — |
| 2006-02-02 | $7.34 | $7.34 | 2,268,557 | — | — |
| 2006-02-01 | $7.39 | $7.39 | 3,416,325 | — | — |
| 2006-01-31 | $7.26 | $7.26 | 1,676,759 | — | — |
| 2006-01-30 | $7.28 | $7.28 | 2,687,857 | — | — |
| 2006-01-27 | $7.25 | $7.25 | 2,286,691 | — | — |
| 2006-01-26 | $7.19 | $7.19 | 3,458,786 | — | — |
| 2006-01-25 | $7.11 | $7.11 | 4,568,959 | — | — |
| 2006-01-24 | $7.02 | $7.02 | 8,925,614 | — | — |
| 2006-01-23 | $7.00 | $7.00 | 3,450,825 | — | — |
| 2006-01-20 | $7.11 | $7.11 | 1,974,427 | — | — |
| 2006-01-19 | $7.19 | $7.19 | 1,943,024 | — | — |
| 2006-01-18 | $7.24 | $7.24 | 2,308,806 | — | — |
| 2006-01-17 | $7.33 | $7.33 | 3,449,498 | — | — |
| 2006-01-13 | $7.24 | $7.24 | 3,352,634 | — | — |
| 2006-01-12 | $7.44 | $7.44 | 1,640,491 | — | — |
| 2006-01-11 | $7.49 | $7.49 | 2,727,222 | — | — |
| 2006-01-10 | $7.62 | $7.62 | 2,238,038 | — | — |
| 2006-01-09 | $7.70 | $7.70 | 2,533,494 | — | — |
| 2006-01-06 | $7.64 | $7.64 | 1,611,741 | — | — |
| 2006-01-05 | $7.55 | $7.55 | 1,436,590 | — | — |
| 2006-01-04 | $7.52 | $7.52 | 2,031,042 | — | — |
| 2006-01-03 | $7.64 | $7.64 | 5,081,142 | — | — |