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
- 1984-06-11 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 | $7.50 | $10.54 | 1,301,625 | — | — |
| 2006-12-28 | $7.68 | $10.80 | 658,350 | — | — |
| 2006-12-27 | $7.82 | $10.99 | 1,122,300 | — | — |
| 2006-12-26 | $7.53 | $10.59 | 1,107,900 | — | — |
| 2006-12-22 | $7.68 | $10.80 | 1,315,125 | — | — |
| 2006-12-21 | $7.84 | $11.03 | 1,504,800 | — | — |
| 2006-12-20 | $7.79 | $10.95 | 1,949,400 | — | — |
| 2006-12-19 | $7.67 | $10.78 | 1,887,750 | — | — |
| 2006-12-18 | $7.63 | $10.73 | 1,934,100 | — | — |
| 2006-12-15 | $7.61 | $10.69 | 1,140,750 | — | — |
| 2006-12-14 | $7.79 | $10.94 | 3,297,150 | — | — |
| 2006-12-13 | $6.96 | $9.78 | 686,025 | — | — |
| 2006-12-12 | $6.99 | $9.83 | 999,225 | — | — |
| 2006-12-11 | $6.87 | $9.65 | 714,825 | — | — |
| 2006-12-08 | $6.90 | $9.70 | 494,100 | — | — |
| 2006-12-07 | $6.88 | $9.67 | 724,613 | — | — |
| 2006-12-06 | $6.93 | $9.74 | 762,750 | — | — |
| 2006-12-05 | $6.91 | $9.72 | 690,863 | — | — |
| 2006-12-04 | $6.86 | $9.64 | 961,538 | — | — |
| 2006-12-01 | $6.74 | $9.48 | 1,095,525 | — | — |
| 2006-11-30 | $6.67 | $9.37 | 871,088 | — | — |
| 2006-11-29 | $6.62 | $9.31 | 758,363 | — | — |
| 2006-11-28 | $6.34 | $8.91 | 773,888 | — | — |
| 2006-11-27 | $6.27 | $8.81 | 757,688 | — | — |
| 2006-11-24 | $6.40 | $8.99 | 229,838 | — | — |
| 2006-11-22 | $6.45 | $9.06 | 508,275 | — | — |
| 2006-11-21 | $6.46 | $9.08 | 569,363 | — | — |
| 2006-11-20 | $6.29 | $8.85 | 874,463 | — | — |
| 2006-11-17 | $6.31 | $8.87 | 733,050 | — | — |
| 2006-11-16 | $6.26 | $8.80 | 1,047,600 | — | — |
| 2006-11-15 | $6.52 | $9.16 | 1,429,988 | — | — |
| 2006-11-14 | $6.46 | $9.08 | 956,475 | — | — |
| 2006-11-13 | $6.46 | $9.08 | 1,319,288 | — | — |
| 2006-11-10 | $6.47 | $9.09 | 1,093,163 | — | — |
| 2006-11-09 | $6.59 | $9.27 | 1,693,238 | — | — |
| 2006-11-08 | $6.72 | $9.44 | 1,660,500 | — | — |
| 2006-11-07 | $6.53 | $9.16 | 952,425 | — | — |
| 2006-11-06 | $6.53 | $9.15 | 872,100 | — | — |
| 2006-11-03 | $6.42 | $9.00 | 1,129,275 | — | — |
| 2006-11-02 | $6.13 | $8.60 | 1,118,813 | — | — |
| 2006-11-01 | $6.19 | $8.68 | 1,666,575 | — | — |
| 2006-10-31 | $6.44 | $9.02 | 1,403,325 | — | — |
| 2006-10-30 | $6.39 | $8.96 | 1,254,825 | — | — |
| 2006-10-27 | $6.45 | $9.04 | 1,286,213 | — | — |
| 2006-10-26 | $6.48 | $9.08 | 1,592,325 | — | — |
| 2006-10-25 | $6.55 | $9.19 | 2,112,075 | — | — |
| 2006-10-24 | $6.13 | $8.60 | 1,440,113 | — | — |
| 2006-10-23 | $5.87 | $8.24 | 867,713 | — | — |
| 2006-10-20 | $5.87 | $8.23 | 1,105,988 | — | — |
| 2006-10-19 | $6.13 | $8.60 | 1,173,488 | — | — |
| 2006-10-18 | $5.85 | $8.21 | 943,988 | — | — |
| 2006-10-17 | $5.88 | $8.24 | 1,865,700 | — | — |
| 2006-10-16 | $6.03 | $8.46 | 849,488 | — | — |
| 2006-10-13 | $5.82 | $8.16 | 1,458,675 | — | — |
| 2006-10-12 | $5.68 | $7.96 | 1,012,500 | — | — |
| 2006-10-11 | $5.41 | $7.59 | 1,211,288 | — | — |
| 2006-10-10 | $5.56 | $7.79 | 940,275 | — | — |
| 2006-10-09 | $5.40 | $7.57 | 1,694,925 | — | — |
| 2006-10-06 | $5.41 | $7.59 | 1,182,263 | — | — |
| 2006-10-05 | $5.42 | $7.60 | 1,539,000 | — | — |
| 2006-10-04 | $5.11 | $7.17 | 2,609,550 | — | — |
| 2006-10-03 | $5.11 | $7.16 | 3,084,750 | — | — |
| 2006-10-02 | $5.25 | $7.36 | 2,178,900 | — | — |
| 2006-09-29 | $5.43 | $7.61 | 2,128,950 | — | — |
| 2006-09-28 | $5.46 | $7.65 | 1,270,688 | — | — |
| 2006-09-27 | $5.47 | $7.67 | 1,969,988 | — | — |
| 2006-09-26 | $5.45 | $7.64 | 1,698,300 | — | — |
| 2006-09-25 | $5.35 | $7.51 | 2,805,638 | — | — |
| 2006-09-22 | $5.33 | $7.48 | 1,501,538 | — | — |
| 2006-09-21 | $5.50 | $7.71 | 1,478,925 | — | — |
| 2006-09-20 | $5.51 | $7.73 | 1,492,425 | — | — |
| 2006-09-19 | $5.63 | $7.90 | 3,495,488 | — | — |
| 2006-09-18 | $5.72 | $8.02 | 1,563,975 | — | — |
| 2006-09-15 | $5.62 | $7.88 | 2,753,663 | — | — |
| 2006-09-14 | $5.72 | $8.02 | 1,379,025 | — | — |
| 2006-09-13 | $5.94 | $8.33 | 1,094,175 | — | — |
| 2006-09-12 | $5.83 | $8.17 | 1,859,288 | — | — |
| 2006-09-11 | $5.74 | $8.04 | 2,713,500 | — | — |
| 2006-09-08 | $6.00 | $8.41 | 1,370,588 | — | — |
| 2006-09-07 | $6.07 | $8.52 | 1,211,625 | — | — |
| 2006-09-06 | $6.11 | $8.57 | 1,725,638 | — | — |
| 2006-09-05 | $6.30 | $8.83 | 3,697,650 | — | — |
| 2006-09-01 | $6.14 | $8.61 | 1,566,675 | — | — |
| 2006-08-31 | $6.06 | $8.49 | 2,037,488 | — | — |
| 2006-08-30 | $5.99 | $8.39 | 1,068,188 | — | — |
| 2006-08-29 | $6.06 | $8.49 | 2,661,188 | — | — |
| 2006-08-28 | $6.00 | $8.41 | 1,313,550 | — | — |
| 2006-08-25 | $6.19 | $8.68 | 1,063,800 | — | — |
| 2006-08-24 | $6.14 | $8.61 | 685,125 | — | — |
| 2006-08-23 | $6.10 | $8.56 | 958,163 | — | — |
| 2006-08-22 | $6.32 | $8.87 | 1,090,800 | — | — |
| 2006-08-21 | $6.34 | $8.90 | 1,053,338 | — | — |
| 2006-08-18 | $6.27 | $8.79 | 1,649,363 | — | — |
| 2006-08-17 | $6.07 | $8.52 | 841,725 | — | — |
| 2006-08-16 | $6.25 | $8.77 | 1,059,075 | — | — |
| 2006-08-15 | $6.16 | $8.63 | 731,363 | — | — |
| 2006-08-14 | $5.97 | $8.38 | 1,094,175 | — | — |
| 2006-08-11 | $6.22 | $8.72 | 1,037,475 | — | — |
| 2006-08-10 | $6.34 | $8.89 | 1,138,050 | — | — |
| 2006-08-09 | $6.41 | $8.98 | 1,372,275 | — | — |
| 2006-08-08 | $6.47 | $9.05 | 1,429,988 | — | — |
| 2006-08-07 | $6.44 | $9.01 | 1,043,888 | — | — |
| 2006-08-04 | $6.41 | $8.96 | 1,608,525 | — | — |
| 2006-08-03 | $6.69 | $9.36 | 2,098,913 | — | — |
| 2006-08-02 | $6.68 | $9.34 | 2,217,038 | — | — |
| 2006-08-01 | $6.73 | $9.42 | 1,567,013 | — | — |
| 2006-07-31 | $6.81 | $9.53 | 2,150,888 | — | — |
| 2006-07-28 | $6.47 | $9.05 | 2,029,050 | — | — |
| 2006-07-27 | $6.18 | $8.65 | 2,604,825 | — | — |
| 2006-07-26 | $6.43 | $8.99 | 3,263,625 | — | — |
| 2006-07-25 | $6.58 | $9.20 | 3,031,763 | — | — |
| 2006-07-24 | $6.14 | $8.59 | 1,635,188 | — | — |
| 2006-07-21 | $5.84 | $8.17 | 2,302,088 | — | — |
| 2006-07-20 | $6.10 | $8.54 | 2,246,063 | — | — |
| 2006-07-19 | $6.81 | $9.52 | 1,221,750 | — | — |
| 2006-07-18 | $6.46 | $9.03 | 1,694,588 | — | — |
| 2006-07-17 | $6.40 | $8.95 | 1,662,525 | — | — |
| 2006-07-14 | $6.73 | $9.42 | 2,518,763 | — | — |
| 2006-07-13 | $6.67 | $9.34 | 1,967,963 | — | — |
| 2006-07-12 | $7.05 | $9.87 | 1,589,288 | — | — |
| 2006-07-11 | $7.25 | $10.14 | 1,543,388 | — | — |
| 2006-07-10 | $6.86 | $9.60 | 1,375,988 | — | — |
| 2006-07-07 | $6.94 | $9.70 | 2,076,975 | — | — |
| 2006-07-06 | $7.29 | $10.20 | 2,743,200 | — | — |
| 2006-07-05 | $7.40 | $10.36 | 2,579,175 | — | — |
| 2006-07-03 | $7.43 | $10.39 | 1,214,325 | — | — |
| 2006-06-30 | $7.19 | $10.07 | 2,047,950 | — | — |
| 2006-06-29 | $7.02 | $9.82 | 1,929,150 | — | — |
| 2006-06-28 | $6.57 | $9.19 | 2,153,250 | — | — |
| 2006-06-27 | $6.44 | $9.01 | 2,704,388 | — | — |
| 2006-06-26 | $6.53 | $9.14 | 2,177,550 | — | — |
| 2006-06-23 | $6.61 | $9.25 | 1,714,838 | — | — |
| 2006-06-22 | $6.28 | $8.78 | 1,405,350 | — | — |
| 2006-06-21 | $6.25 | $8.75 | 1,489,388 | — | — |
| 2006-06-20 | $5.92 | $8.28 | 1,594,013 | — | — |
| 2006-06-19 | $6.04 | $8.45 | 1,600,763 | — | — |
| 2006-06-16 | $6.38 | $8.93 | 2,714,513 | — | — |
| 2006-06-15 | $6.50 | $9.10 | 2,214,675 | — | — |
| 2006-06-14 | $6.03 | $8.43 | 2,477,588 | — | — |
| 2006-06-13 | $5.80 | $8.11 | 2,517,413 | — | — |
| 2006-06-12 | $6.17 | $8.63 | 1,976,738 | — | — |
| 2006-06-09 | $6.73 | $9.42 | 1,703,025 | — | — |
| 2006-06-08 | $6.83 | $9.56 | 3,196,463 | — | — |
| 2006-06-07 | $6.99 | $9.78 | 2,491,088 | — | — |
| 2006-06-06 | $7.27 | $10.16 | 2,533,950 | — | — |
| 2006-06-05 | $7.35 | $10.28 | 3,678,413 | — | — |
| 2006-06-02 | $7.42 | $10.38 | 2,170,125 | — | — |
| 2006-06-01 | $7.19 | $10.07 | 1,932,863 | — | — |
| 2006-05-31 | $6.93 | $9.70 | 2,401,988 | — | — |
| 2006-05-30 | $6.68 | $9.35 | 2,164,725 | — | — |
| 2006-05-26 | $6.87 | $9.61 | 1,607,175 | — | — |
| 2006-05-25 | $6.89 | $9.64 | 1,707,413 | — | — |
| 2006-05-24 | $6.66 | $9.32 | 3,265,988 | — | — |
| 2006-05-23 | $6.85 | $9.58 | 2,459,700 | — | — |
| 2006-05-22 | $6.63 | $9.28 | 2,218,725 | — | — |
| 2006-05-19 | $6.85 | $9.58 | 2,760,075 | — | — |
| 2006-05-18 | $6.81 | $9.53 | 2,703,375 | — | — |
| 2006-05-17 | $7.21 | $10.09 | 3,028,050 | — | — |
| 2006-05-16 | $7.53 | $10.53 | 2,335,500 | — | — |
| 2006-05-15 | $7.49 | $10.48 | 3,161,025 | — | — |
| 2006-05-12 | $8.01 | $11.21 | 4,312,575 | — | — |
| 2006-05-11 | $8.89 | $12.44 | 2,254,500 | — | — |
| 2006-05-10 | $9.29 | $12.99 | 3,053,363 | — | — |
| 2006-05-09 | $9.31 | $13.03 | 4,970,363 | — | — |
| 2006-05-08 | $9.27 | $12.98 | 8,258,625 | — | — |
| 2006-05-05 | $9.76 | $13.65 | 2,642,625 | — | — |
| 2006-05-04 | $9.42 | $13.16 | 3,068,213 | — | — |
| 2006-05-03 | $9.31 | $13.00 | 3,734,100 | — | — |
| 2006-05-02 | $9.44 | $13.18 | 4,354,088 | — | — |
| 2006-05-01 | $8.67 | $12.11 | 2,677,388 | — | — |
| 2006-04-28 | $8.20 | $11.46 | 1,231,875 | — | — |
| 2006-04-27 | $7.88 | $11.01 | 1,722,938 | — | — |
| 2006-04-26 | $7.97 | $11.13 | 2,614,950 | — | — |
| 2006-04-25 | $8.30 | $11.59 | 2,538,338 | — | — |
| 2006-04-24 | $8.22 | $11.49 | 3,177,563 | — | — |
| 2006-04-21 | $8.64 | $12.07 | 2,432,363 | — | — |
| 2006-04-20 | $8.33 | $11.63 | 2,496,150 | — | — |
| 2006-04-19 | $7.96 | $11.12 | 1,623,038 | — | — |
| 2006-04-18 | $7.62 | $10.64 | 1,977,750 | — | — |
| 2006-04-17 | $7.25 | $10.13 | 1,176,863 | — | — |
| 2006-04-13 | $7.10 | $9.91 | 1,162,350 | — | — |
| 2006-04-12 | $6.85 | $9.57 | 1,025,325 | — | — |
| 2006-04-11 | $6.68 | $9.33 | 1,132,313 | — | — |
| 2006-04-10 | $7.00 | $9.78 | 1,047,263 | — | — |
| 2006-04-07 | $6.81 | $9.52 | 1,205,213 | — | — |
| 2006-04-06 | $7.11 | $9.93 | 1,032,750 | — | — |
| 2006-04-05 | $7.19 | $10.05 | 1,397,588 | — | — |
| 2006-04-04 | $6.89 | $9.62 | 904,163 | — | — |
| 2006-04-03 | $6.78 | $9.47 | 1,051,650 | — | — |
| 2006-03-31 | $6.77 | $9.46 | 1,323,338 | — | — |
| 2006-03-30 | $6.81 | $9.51 | 1,299,713 | — | — |
| 2006-03-29 | $6.84 | $9.55 | 1,119,825 | — | — |
| 2006-03-28 | $6.75 | $9.43 | 1,701,675 | — | — |
| 2006-03-27 | $6.52 | $9.11 | 965,588 | — | — |
| 2006-03-24 | $6.40 | $8.94 | 1,097,888 | — | — |
| 2006-03-23 | $6.29 | $8.79 | 1,121,850 | — | — |
| 2006-03-22 | $6.04 | $8.44 | 920,700 | — | — |
| 2006-03-21 | $5.84 | $8.16 | 1,944,000 | — | — |
| 2006-03-20 | $6.26 | $8.74 | 1,788,075 | — | — |
| 2006-03-17 | $6.21 | $8.68 | 1,434,038 | — | — |
| 2006-03-16 | $6.35 | $8.87 | 1,235,925 | — | — |
| 2006-03-15 | $6.21 | $8.68 | 1,032,075 | — | — |
| 2006-03-14 | $6.11 | $8.53 | 1,341,900 | — | — |
| 2006-03-13 | $6.07 | $8.47 | 1,479,600 | — | — |
| 2006-03-10 | $5.91 | $8.26 | 1,251,450 | — | — |
| 2006-03-09 | $5.85 | $8.17 | 1,735,763 | — | — |
| 2006-03-08 | $5.64 | $7.88 | 3,892,050 | — | — |
| 2006-03-07 | $6.03 | $8.42 | 1,584,225 | — | — |
| 2006-03-06 | $6.30 | $8.80 | 1,507,275 | — | — |
| 2006-03-03 | $6.74 | $9.42 | 1,108,688 | — | — |
| 2006-03-02 | $6.82 | $9.53 | 1,593,675 | — | — |
| 2006-03-01 | $6.63 | $9.26 | 1,454,288 | — | — |
| 2006-02-28 | $6.28 | $8.77 | 2,837,700 | — | — |
| 2006-02-27 | $6.69 | $9.35 | 1,621,350 | — | — |
| 2006-02-24 | $6.92 | $9.66 | 1,628,100 | — | — |
| 2006-02-23 | $6.87 | $9.59 | 1,588,275 | — | — |
| 2006-02-22 | $6.96 | $9.72 | 1,834,988 | — | — |
| 2006-02-21 | $6.89 | $9.62 | 3,060,788 | — | — |
| 2006-02-17 | $6.65 | $9.29 | 3,194,100 | — | — |
| 2006-02-16 | $6.67 | $9.32 | 2,882,250 | — | — |
| 2006-02-15 | $6.55 | $9.15 | 6,944,400 | — | — |
| 2006-02-14 | $8.12 | $11.34 | 1,508,625 | — | — |
| 2006-02-13 | $8.30 | $11.59 | 1,297,688 | — | — |
| 2006-02-10 | $8.36 | $11.68 | 2,158,988 | — | — |
| 2006-02-09 | $8.33 | $11.64 | 1,109,025 | — | — |
| 2006-02-08 | $8.51 | $11.89 | 2,447,213 | — | — |
| 2006-02-07 | $8.71 | $12.15 | 1,516,388 | — | — |
| 2006-02-06 | $9.18 | $12.80 | 2,132,325 | — | — |
| 2006-02-03 | $9.07 | $12.65 | 1,976,738 | — | — |
| 2006-02-02 | $8.98 | $12.52 | 3,372,638 | — | — |
| 2006-02-01 | $9.50 | $13.25 | 1,797,863 | — | — |
| 2006-01-31 | $9.80 | $13.67 | 3,231,225 | — | — |
| 2006-01-30 | $10.53 | $14.69 | 1,746,900 | — | — |
| 2006-01-27 | $9.97 | $13.90 | 1,495,125 | — | — |
| 2006-01-26 | $9.93 | $13.84 | 1,514,700 | — | — |
| 2006-01-25 | $9.52 | $13.28 | 2,165,400 | — | — |
| 2006-01-24 | $9.92 | $13.83 | 1,926,113 | — | — |
| 2006-01-23 | $9.79 | $13.65 | 1,891,013 | — | — |
| 2006-01-20 | $9.22 | $12.85 | 1,298,363 | — | — |
| 2006-01-19 | $9.16 | $12.78 | 2,165,400 | — | — |
| 2006-01-18 | $8.56 | $11.94 | 1,688,850 | — | — |
| 2006-01-17 | $8.84 | $12.33 | 1,128,938 | — | — |
| 2006-01-13 | $8.65 | $12.06 | 784,013 | — | — |
| 2006-01-12 | $8.60 | $12.00 | 1,542,038 | — | — |
| 2006-01-11 | $8.73 | $12.18 | 1,482,975 | — | — |
| 2006-01-10 | $8.44 | $11.76 | 1,623,375 | — | — |
| 2006-01-09 | $8.19 | $11.42 | 1,370,250 | — | — |
| 2006-01-06 | $7.87 | $10.98 | 1,230,525 | — | — |
| 2006-01-05 | $7.66 | $10.68 | 947,363 | — | — |
| 2006-01-04 | $7.96 | $11.11 | 1,444,500 | — | — |
| 2006-01-03 | $7.73 | $10.78 | 1,729,688 | — | — |