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
- 1996-11-18 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 | $5.00 | $22.05 | 3,382,200 | — | — |
| 2006-12-28 | $5.07 | $22.39 | 2,044,800 | — | — |
| 2006-12-27 | $5.08 | $22.41 | 3,064,200 | — | — |
| 2006-12-26 | $4.99 | $22.00 | 1,039,800 | — | — |
| 2006-12-22 | $5.00 | $22.07 | 2,294,400 | — | — |
| 2006-12-21 | $4.98 | $21.97 | 3,478,800 | — | — |
| 2006-12-20 | $4.99 | $22.02 | 2,348,400 | — | — |
| 2006-12-19 | $5.01 | $22.11 | 3,376,200 | — | — |
| 2006-12-18 | $4.93 | $21.74 | 4,587,600 | — | — |
| 2006-12-15 | $4.90 | $21.61 | 3,003,000 | — | — |
| 2006-12-14 | $4.87 | $21.50 | 2,863,800 | — | — |
| 2006-12-13 | $4.86 | $21.44 | 4,742,400 | — | — |
| 2006-12-12 | $4.79 | $21.15 | 8,501,400 | — | — |
| 2006-12-11 | $4.95 | $21.83 | 5,296,800 | — | — |
| 2006-12-08 | $5.03 | $22.18 | 3,484,800 | — | — |
| 2006-12-07 | $5.04 | $22.25 | 5,238,600 | — | — |
| 2006-12-06 | $5.09 | $22.44 | 3,272,400 | — | — |
| 2006-12-05 | $5.05 | $22.29 | 2,727,600 | — | — |
| 2006-12-04 | $5.03 | $22.19 | 4,339,200 | — | — |
| 2006-12-01 | $4.92 | $21.69 | 4,669,800 | — | — |
| 2006-11-30 | $4.97 | $21.93 | 4,879,800 | — | — |
| 2006-11-29 | $4.93 | $21.75 | 6,104,400 | — | — |
| 2006-11-28 | $4.83 | $21.32 | 5,554,800 | — | — |
| 2006-11-27 | $4.83 | $21.30 | 5,167,800 | — | — |
| 2006-11-24 | $4.94 | $21.80 | 2,710,800 | — | — |
| 2006-11-22 | $4.90 | $21.62 | 6,021,000 | — | — |
| 2006-11-21 | $4.90 | $21.62 | 13,455,000 | — | — |
| 2006-11-20 | $5.06 | $22.33 | 4,502,400 | — | — |
| 2006-11-17 | $4.98 | $21.99 | 13,206,000 | — | — |
| 2006-11-16 | $5.22 | $23.02 | 3,409,200 | — | — |
| 2006-11-15 | $5.35 | $23.60 | 3,374,400 | — | — |
| 2006-11-14 | $5.34 | $23.54 | 3,601,800 | — | — |
| 2006-11-13 | $5.24 | $23.11 | 3,894,600 | — | — |
| 2006-11-10 | $5.24 | $23.14 | 4,029,000 | — | — |
| 2006-11-09 | $5.33 | $23.50 | 8,619,000 | — | — |
| 2006-11-08 | $5.43 | $23.96 | 3,975,600 | — | — |
| 2006-11-07 | $5.50 | $24.28 | 2,798,400 | — | — |
| 2006-11-06 | $5.56 | $24.53 | 5,989,200 | — | — |
| 2006-11-03 | $5.44 | $24.00 | 4,063,800 | — | — |
| 2006-11-02 | $5.33 | $23.50 | 2,227,800 | — | — |
| 2006-11-01 | $5.35 | $23.59 | 9,433,200 | — | — |
| 2006-10-31 | $5.20 | $22.92 | 3,105,000 | — | — |
| 2006-10-30 | $5.15 | $22.73 | 4,948,800 | — | — |
| 2006-10-27 | $5.24 | $23.14 | 2,715,000 | — | — |
| 2006-10-26 | $5.31 | $23.42 | 3,195,000 | — | — |
| 2006-10-25 | $5.26 | $23.19 | 3,882,000 | — | — |
| 2006-10-24 | $5.28 | $23.29 | 4,762,200 | — | — |
| 2006-10-23 | $5.24 | $23.10 | 3,613,200 | — | — |
| 2006-10-20 | $5.15 | $22.73 | 3,964,800 | — | — |
| 2006-10-19 | $5.16 | $22.77 | 8,254,800 | — | — |
| 2006-10-18 | $5.23 | $23.08 | 6,462,000 | — | — |
| 2006-10-17 | $5.37 | $23.68 | 4,383,600 | — | — |
| 2006-10-16 | $5.34 | $23.56 | 2,815,800 | — | — |
| 2006-10-13 | $5.28 | $23.28 | 3,167,400 | — | — |
| 2006-10-12 | $5.21 | $22.99 | 3,109,800 | — | — |
| 2006-10-11 | $5.08 | $22.39 | 4,612,200 | — | — |
| 2006-10-10 | $5.12 | $22.59 | 4,503,600 | — | — |
| 2006-10-09 | $5.07 | $22.36 | 7,273,200 | — | — |
| 2006-10-06 | $4.90 | $21.61 | 4,038,000 | — | — |
| 2006-10-05 | $4.92 | $21.69 | 7,797,600 | — | — |
| 2006-10-04 | $4.76 | $21.02 | 8,638,200 | — | — |
| 2006-10-03 | $4.64 | $20.47 | 4,734,000 | — | — |
| 2006-10-02 | $4.79 | $21.11 | 4,048,200 | — | — |
| 2006-09-29 | $4.74 | $20.91 | 3,877,800 | — | — |
| 2006-09-28 | $4.76 | $20.98 | 2,559,600 | — | — |
| 2006-09-27 | $4.75 | $20.97 | 10,005,000 | — | — |
| 2006-09-26 | $4.60 | $20.30 | 7,067,400 | — | — |
| 2006-09-25 | $4.45 | $19.61 | 8,964,000 | — | — |
| 2006-09-22 | $4.51 | $19.88 | 5,583,600 | — | — |
| 2006-09-21 | $4.49 | $19.79 | 10,844,400 | — | — |
| 2006-09-20 | $4.59 | $20.25 | 5,809,200 | — | — |
| 2006-09-19 | $4.74 | $20.89 | 6,928,200 | — | — |
| 2006-09-18 | $4.94 | $21.80 | 6,819,000 | — | — |
| 2006-09-15 | $4.78 | $21.08 | 2,821,800 | — | — |
| 2006-09-14 | $4.77 | $21.03 | 2,721,600 | — | — |
| 2006-09-13 | $4.86 | $21.44 | 6,133,200 | — | — |
| 2006-09-12 | $4.76 | $20.99 | 4,380,000 | — | — |
| 2006-09-11 | $4.69 | $20.68 | 7,729,200 | — | — |
| 2006-09-08 | $4.96 | $21.87 | 2,269,800 | — | — |
| 2006-09-07 | $5.01 | $22.10 | 2,529,000 | — | — |
| 2006-09-06 | $5.08 | $22.39 | 2,966,400 | — | — |
| 2006-09-05 | $5.26 | $23.19 | 4,408,800 | — | — |
| 2006-09-01 | $5.14 | $22.66 | 5,349,600 | — | — |
| 2006-08-31 | $4.89 | $21.56 | 3,484,800 | — | — |
| 2006-08-30 | $4.98 | $21.97 | 2,232,000 | — | — |
| 2006-08-29 | $5.02 | $22.16 | 3,291,600 | — | — |
| 2006-08-28 | $4.99 | $22.00 | 1,512,600 | — | — |
| 2006-08-25 | $4.95 | $21.83 | 3,715,800 | — | — |
| 2006-08-24 | $4.97 | $21.92 | 4,137,000 | — | — |
| 2006-08-23 | $4.99 | $22.03 | 7,158,000 | — | — |
| 2006-08-22 | $5.24 | $23.11 | 2,995,200 | — | — |
| 2006-08-21 | $5.29 | $23.35 | 2,274,000 | — | — |
| 2006-08-18 | $5.32 | $23.48 | 2,373,000 | — | — |
| 2006-08-17 | $5.28 | $23.27 | 5,264,400 | — | — |
| 2006-08-16 | $5.27 | $23.26 | 5,913,600 | — | — |
| 2006-08-15 | $5.24 | $23.11 | 4,381,200 | — | — |
| 2006-08-14 | $5.05 | $22.27 | 4,092,600 | — | — |
| 2006-08-11 | $5.11 | $22.56 | 3,994,200 | — | — |
| 2006-08-10 | $5.22 | $23.02 | 10,717,200 | — | — |
| 2006-08-09 | $5.32 | $23.47 | 4,863,000 | — | — |
| 2006-08-08 | $5.43 | $23.94 | 4,659,600 | — | — |
| 2006-08-07 | $5.48 | $23.73 | 3,618,000 | — | — |
| 2006-08-04 | $5.40 | $23.38 | 5,727,000 | — | — |
| 2006-08-03 | $5.39 | $23.35 | 2,943,600 | — | — |
| 2006-08-02 | $5.40 | $23.40 | 3,987,000 | — | — |
| 2006-08-01 | $5.25 | $22.75 | 5,512,200 | — | — |
| 2006-07-31 | $5.39 | $23.34 | 2,404,200 | — | — |
| 2006-07-28 | $5.38 | $23.30 | 4,026,600 | — | — |
| 2006-07-27 | $5.25 | $22.74 | 4,717,800 | — | — |
| 2006-07-26 | $5.24 | $22.71 | 3,354,600 | — | — |
| 2006-07-25 | $5.23 | $22.67 | 4,482,000 | — | — |
| 2006-07-24 | $5.12 | $22.18 | 4,296,000 | — | — |
| 2006-07-21 | $5.06 | $21.91 | 7,958,400 | — | — |
| 2006-07-20 | $5.21 | $22.56 | 5,146,800 | — | — |
| 2006-07-19 | $5.47 | $23.70 | 5,707,200 | — | — |
| 2006-07-18 | $5.14 | $22.25 | 3,529,200 | — | — |
| 2006-07-17 | $5.00 | $21.67 | 5,137,200 | — | — |
| 2006-07-14 | $5.10 | $22.09 | 4,750,800 | — | — |
| 2006-07-13 | $5.06 | $21.94 | 5,749,800 | — | — |
| 2006-07-12 | $5.34 | $23.11 | 3,747,600 | — | — |
| 2006-07-11 | $5.42 | $23.50 | 3,517,200 | — | — |
| 2006-07-10 | $5.32 | $23.06 | 3,911,400 | — | — |
| 2006-07-07 | $5.26 | $22.78 | 3,963,000 | — | — |
| 2006-07-06 | $5.38 | $23.29 | 5,177,400 | — | — |
| 2006-07-05 | $5.36 | $23.20 | 6,936,600 | — | — |
| 2006-07-03 | $5.47 | $23.69 | 2,652,600 | — | — |
| 2006-06-30 | $5.37 | $23.25 | 5,007,000 | — | — |
| 2006-06-29 | $5.30 | $22.96 | 5,809,800 | — | — |
| 2006-06-28 | $4.98 | $21.03 | 4,219,200 | — | — |
| 2006-06-27 | $4.81 | $20.32 | 3,810,000 | — | — |
| 2006-06-26 | $4.85 | $20.48 | 5,276,400 | — | — |
| 2006-06-23 | $4.82 | $20.36 | 2,818,800 | — | — |
| 2006-06-22 | $4.75 | $20.06 | 3,325,200 | — | — |
| 2006-06-21 | $4.76 | $20.10 | 8,370,600 | — | — |
| 2006-06-20 | $4.56 | $19.27 | 4,774,800 | — | — |
| 2006-06-19 | $4.52 | $19.12 | 4,130,400 | — | — |
| 2006-06-16 | $4.65 | $19.66 | 3,870,000 | — | — |
| 2006-06-15 | $4.70 | $19.87 | 4,006,800 | — | — |
| 2006-06-14 | $4.37 | $18.46 | 12,052,200 | — | — |
| 2006-06-13 | $4.29 | $18.14 | 9,268,200 | — | — |
| 2006-06-12 | $4.48 | $18.94 | 6,342,000 | — | — |
| 2006-06-09 | $4.82 | $20.37 | 7,309,800 | — | — |
| 2006-06-08 | $4.83 | $20.39 | 6,672,000 | — | — |
| 2006-06-07 | $4.82 | $20.36 | 5,019,600 | — | — |
| 2006-06-06 | $4.99 | $21.10 | 6,037,800 | — | — |
| 2006-06-05 | $4.97 | $21.00 | 4,509,600 | — | — |
| 2006-06-02 | $5.22 | $22.05 | 6,390,600 | — | — |
| 2006-06-01 | $5.25 | $22.17 | 8,377,200 | — | — |
| 2006-05-31 | $4.95 | $20.91 | 6,574,800 | — | — |
| 2006-05-30 | $4.96 | $20.94 | 8,058,000 | — | — |
| 2006-05-26 | $5.35 | $22.61 | 13,503,600 | — | — |
| 2006-05-25 | $4.98 | $21.05 | 8,689,200 | — | — |
| 2006-05-24 | $4.53 | $19.15 | 14,226,000 | — | — |
| 2006-05-23 | $4.73 | $20.00 | 11,187,000 | — | — |
| 2006-05-22 | $4.81 | $20.34 | 12,804,600 | — | — |
| 2006-05-19 | $5.10 | $21.56 | 12,281,400 | — | — |
| 2006-05-18 | $5.13 | $21.70 | 9,628,800 | — | — |
| 2006-05-17 | $5.28 | $22.30 | 8,269,800 | — | — |
| 2006-05-16 | $5.47 | $23.12 | 5,934,600 | — | — |
| 2006-05-15 | $5.41 | $22.87 | 8,394,000 | — | — |
| 2006-05-12 | $5.67 | $23.95 | 7,442,400 | — | — |
| 2006-05-11 | $5.90 | $24.94 | 8,407,200 | — | — |
| 2006-05-10 | $6.09 | $25.75 | 6,119,400 | — | — |
| 2006-05-09 | $6.10 | $25.78 | 4,457,400 | — | — |
| 2006-05-08 | $6.23 | $26.33 | 3,364,800 | — | — |
| 2006-05-05 | $6.21 | $26.24 | 6,644,400 | — | — |
| 2006-05-04 | $6.01 | $25.40 | 5,895,000 | — | — |
| 2006-05-03 | $6.02 | $24.95 | 5,491,200 | — | — |
| 2006-05-02 | $6.06 | $25.12 | 6,231,600 | — | — |
| 2006-05-01 | $5.83 | $24.15 | 2,461,200 | — | — |
| 2006-04-28 | $5.87 | $24.31 | 5,006,400 | — | — |
| 2006-04-27 | $5.66 | $23.43 | 8,193,600 | — | — |
| 2006-04-26 | $5.79 | $23.97 | 9,531,600 | — | — |
| 2006-04-25 | $5.68 | $23.52 | 7,687,200 | — | — |
| 2006-04-24 | $5.80 | $24.03 | 6,882,000 | — | — |
| 2006-04-21 | $5.88 | $24.37 | 5,476,800 | — | — |
| 2006-04-20 | $5.87 | $24.30 | 5,780,400 | — | — |
| 2006-04-19 | $5.97 | $24.72 | 5,597,400 | — | — |
| 2006-04-18 | $5.90 | $24.45 | 4,158,600 | — | — |
| 2006-04-17 | $5.68 | $23.54 | 4,104,600 | — | — |
| 2006-04-13 | $5.64 | $23.36 | 4,722,600 | — | — |
| 2006-04-12 | $5.67 | $23.47 | 6,473,400 | — | — |
| 2006-04-11 | $5.31 | $21.99 | 3,703,800 | — | — |
| 2006-04-10 | $5.28 | $21.86 | 3,400,200 | — | — |
| 2006-04-07 | $5.35 | $22.16 | 5,472,000 | — | — |
| 2006-04-06 | $5.55 | $23.00 | 6,866,400 | — | — |
| 2006-04-05 | $5.45 | $22.57 | 3,094,200 | — | — |
| 2006-04-04 | $5.44 | $22.53 | 6,361,800 | — | — |
| 2006-04-03 | $5.45 | $22.58 | 6,274,800 | — | — |
| 2006-03-31 | $5.24 | $21.69 | 4,072,800 | — | — |
| 2006-03-30 | $5.20 | $21.55 | 8,675,400 | — | — |
| 2006-03-29 | $5.05 | $20.91 | 8,485,800 | — | — |
| 2006-03-28 | $4.87 | $20.18 | 9,430,200 | — | — |
| 2006-03-27 | $5.01 | $20.75 | 9,992,400 | — | — |
| 2006-03-24 | $4.83 | $19.99 | 3,167,400 | — | — |
| 2006-03-23 | $4.72 | $19.54 | 5,249,400 | — | — |
| 2006-03-22 | $4.86 | $20.12 | 4,506,000 | — | — |
| 2006-03-21 | $4.82 | $19.96 | 5,725,800 | — | — |
| 2006-03-20 | $5.10 | $21.13 | 4,355,400 | — | — |
| 2006-03-17 | $5.15 | $21.31 | 3,570,600 | — | — |
| 2006-03-16 | $5.07 | $21.00 | 5,442,000 | — | — |
| 2006-03-15 | $5.10 | $21.11 | 4,899,000 | — | — |
| 2006-03-14 | $4.94 | $20.48 | 2,505,600 | — | — |
| 2006-03-13 | $4.83 | $19.99 | 3,438,000 | — | — |
| 2006-03-10 | $4.96 | $20.53 | 5,330,400 | — | — |
| 2006-03-09 | $4.72 | $19.55 | 8,301,600 | — | — |
| 2006-03-08 | $4.83 | $19.99 | 9,599,400 | — | — |
| 2006-03-07 | $4.77 | $19.75 | 7,430,400 | — | — |
| 2006-03-06 | $5.08 | $21.05 | 5,014,800 | — | — |
| 2006-03-03 | $5.26 | $21.78 | 4,336,800 | — | — |
| 2006-03-02 | $5.12 | $21.22 | 3,327,000 | — | — |
| 2006-03-01 | $5.09 | $21.09 | 4,564,200 | — | — |
| 2006-02-28 | $4.91 | $20.35 | 3,003,600 | — | — |
| 2006-02-27 | $4.95 | $20.52 | 1,978,200 | — | — |
| 2006-02-24 | $5.02 | $20.78 | 4,129,200 | — | — |
| 2006-02-23 | $5.13 | $21.26 | 3,628,800 | — | — |
| 2006-02-22 | $5.05 | $20.91 | 5,851,200 | — | — |
| 2006-02-21 | $5.08 | $21.04 | 6,481,200 | — | — |
| 2006-02-17 | $5.07 | $20.99 | 4,434,600 | — | — |
| 2006-02-16 | $5.09 | $21.06 | 9,847,200 | — | — |
| 2006-02-15 | $4.77 | $19.75 | 8,370,600 | — | — |
| 2006-02-14 | $4.61 | $19.10 | 16,758,600 | — | — |
| 2006-02-13 | $4.44 | $18.38 | 6,088,800 | — | — |
| 2006-02-10 | $4.62 | $19.12 | 6,966,600 | — | — |
| 2006-02-09 | $4.48 | $18.54 | 4,893,600 | — | — |
| 2006-02-08 | $4.49 | $18.61 | 5,797,200 | — | — |
| 2006-02-07 | $4.35 | $18.01 | 8,884,200 | — | — |
| 2006-02-06 | $4.63 | $19.16 | 8,217,600 | — | — |
| 2006-02-03 | $4.92 | $19.25 | 9,449,400 | — | — |
| 2006-02-02 | $4.79 | $18.74 | 7,016,400 | — | — |
| 2006-02-01 | $4.97 | $19.44 | 8,227,800 | — | — |
| 2006-01-31 | $4.83 | $18.91 | 9,491,400 | — | — |
| 2006-01-30 | $4.71 | $18.44 | 8,394,600 | — | — |
| 2006-01-27 | $4.52 | $17.67 | 15,731,400 | — | — |
| 2006-01-26 | $4.29 | $16.77 | 8,556,000 | — | — |
| 2006-01-25 | $4.17 | $16.32 | 3,241,200 | — | — |
| 2006-01-24 | $4.18 | $16.36 | 8,580,000 | — | — |
| 2006-01-23 | $4.04 | $15.79 | 8,654,400 | — | — |
| 2006-01-20 | $4.03 | $15.77 | 6,467,400 | — | — |
| 2006-01-19 | $4.01 | $15.67 | 6,715,800 | — | — |
| 2006-01-18 | $3.84 | $15.01 | 6,754,200 | — | — |
| 2006-01-17 | $3.94 | $15.40 | 3,862,800 | — | — |
| 2006-01-13 | $3.90 | $15.26 | 3,603,600 | — | — |
| 2006-01-12 | $3.95 | $15.45 | 7,062,000 | — | — |
| 2006-01-11 | $4.03 | $15.75 | 8,531,400 | — | — |
| 2006-01-10 | $3.83 | $15.00 | 6,000,600 | — | — |
| 2006-01-09 | $3.89 | $15.22 | 10,852,200 | — | — |
| 2006-01-06 | $3.69 | $14.42 | 3,893,400 | — | — |
| 2006-01-05 | $3.61 | $14.12 | 2,373,600 | — | — |
| 2006-01-04 | $3.62 | $14.14 | 4,611,000 | — | — |
| 2006-01-03 | $3.60 | $14.07 | 4,060,200 | — | — |