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
- 1984-09-07 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 | $7.08 | $7.08 | 3,271,900 | — | — |
| 2006-12-28 | $7.21 | $7.21 | 2,078,400 | — | — |
| 2006-12-27 | $7.14 | $7.14 | 2,590,600 | — | — |
| 2006-12-26 | $7.19 | $7.19 | 3,054,500 | — | — |
| 2006-12-22 | $6.96 | $6.96 | 2,238,200 | — | — |
| 2006-12-21 | $7.13 | $7.13 | 4,914,200 | — | — |
| 2006-12-20 | $7.14 | $7.14 | 8,778,400 | — | — |
| 2006-12-19 | $7.04 | $7.04 | 7,476,700 | — | — |
| 2006-12-18 | $7.53 | $7.53 | 9,004,800 | — | — |
| 2006-12-15 | $7.86 | $7.86 | 7,415,200 | — | — |
| 2006-12-14 | $7.50 | $7.50 | 4,530,100 | — | — |
| 2006-12-13 | $7.49 | $7.49 | 4,099,900 | — | — |
| 2006-12-12 | $7.44 | $7.44 | 4,690,700 | — | — |
| 2006-12-11 | $7.54 | $7.54 | 3,784,400 | — | — |
| 2006-12-08 | $7.47 | $7.47 | 1,951,800 | — | — |
| 2006-12-07 | $7.51 | $7.51 | 2,776,800 | — | — |
| 2006-12-06 | $7.49 | $7.49 | 4,202,200 | — | — |
| 2006-12-05 | $7.53 | $7.53 | 5,102,300 | — | — |
| 2006-12-04 | $7.49 | $7.49 | 4,265,200 | — | — |
| 2006-12-01 | $7.12 | $7.12 | 2,985,900 | — | — |
| 2006-11-30 | $7.24 | $7.24 | 5,620,000 | — | — |
| 2006-11-29 | $6.94 | $6.94 | 3,216,900 | — | — |
| 2006-11-28 | $6.80 | $6.80 | 2,951,300 | — | — |
| 2006-11-27 | $6.88 | $6.88 | 2,472,500 | — | — |
| 2006-11-24 | $7.04 | $7.04 | 1,234,700 | — | — |
| 2006-11-22 | $7.13 | $7.13 | 3,306,200 | — | — |
| 2006-11-21 | $6.88 | $6.88 | 2,235,400 | — | — |
| 2006-11-20 | $6.98 | $6.98 | 3,558,200 | — | — |
| 2006-11-17 | $6.82 | $6.82 | 3,970,000 | — | — |
| 2006-11-16 | $7.04 | $7.04 | 3,042,900 | — | — |
| 2006-11-15 | $6.99 | $6.99 | 4,838,200 | — | — |
| 2006-11-14 | $7.00 | $7.00 | 3,902,000 | — | — |
| 2006-11-13 | $6.71 | $6.71 | 3,929,000 | — | — |
| 2006-11-10 | $6.76 | $6.76 | 2,373,600 | — | — |
| 2006-11-09 | $6.58 | $6.58 | 3,749,500 | — | — |
| 2006-11-08 | $6.68 | $6.68 | 3,789,700 | — | — |
| 2006-11-07 | $6.73 | $6.73 | 4,312,200 | — | — |
| 2006-11-06 | $6.80 | $6.80 | 3,011,500 | — | — |
| 2006-11-03 | $6.65 | $6.65 | 3,758,500 | — | — |
| 2006-11-02 | $6.68 | $6.68 | 8,458,300 | — | — |
| 2006-11-01 | $6.30 | $6.30 | 4,998,100 | — | — |
| 2006-10-31 | $6.63 | $6.63 | 2,233,000 | — | — |
| 2006-10-30 | $6.70 | $6.70 | 2,642,100 | — | — |
| 2006-10-27 | $6.57 | $6.57 | 2,764,700 | — | — |
| 2006-10-26 | $6.74 | $6.74 | 3,170,000 | — | — |
| 2006-10-25 | $6.73 | $6.73 | 4,203,400 | — | — |
| 2006-10-24 | $6.57 | $6.57 | 3,615,000 | — | — |
| 2006-10-23 | $6.78 | $6.78 | 2,481,900 | — | — |
| 2006-10-20 | $6.78 | $6.78 | 2,033,900 | — | — |
| 2006-10-19 | $6.88 | $6.88 | 2,424,000 | — | — |
| 2006-10-18 | $6.93 | $6.93 | 5,769,300 | — | — |
| 2006-10-17 | $7.09 | $7.09 | 5,357,000 | — | — |
| 2006-10-16 | $7.21 | $7.21 | 5,162,400 | — | — |
| 2006-10-13 | $7.11 | $7.11 | 6,782,500 | — | — |
| 2006-10-12 | $6.84 | $6.84 | 4,479,600 | — | — |
| 2006-10-11 | $6.86 | $6.86 | 9,109,500 | — | — |
| 2006-10-10 | $6.86 | $6.86 | 4,941,100 | — | — |
| 2006-10-09 | $7.04 | $7.04 | 3,474,900 | — | — |
| 2006-10-06 | $6.96 | $6.96 | 4,560,100 | — | — |
| 2006-10-05 | $7.02 | $7.02 | 5,258,500 | — | — |
| 2006-10-04 | $6.99 | $6.99 | 14,211,100 | — | — |
| 2006-10-03 | $6.85 | $6.85 | 35,502,600 | — | — |
| 2006-10-02 | $5.06 | $5.06 | 4,455,700 | — | — |
| 2006-09-29 | $5.19 | $5.19 | 3,117,900 | — | — |
| 2006-09-28 | $5.37 | $5.37 | 3,388,600 | — | — |
| 2006-09-27 | $5.30 | $5.30 | 4,058,100 | — | — |
| 2006-09-26 | $5.48 | $5.48 | 5,039,000 | — | — |
| 2006-09-25 | $5.52 | $5.52 | 3,529,600 | — | — |
| 2006-09-22 | $5.33 | $5.33 | 4,486,200 | — | — |
| 2006-09-21 | $5.34 | $5.34 | 4,824,900 | — | — |
| 2006-09-20 | $5.74 | $5.74 | 7,693,000 | — | — |
| 2006-09-19 | $5.35 | $5.35 | 4,368,100 | — | — |
| 2006-09-18 | $5.29 | $5.29 | 6,874,900 | — | — |
| 2006-09-15 | $5.38 | $5.38 | 9,908,400 | — | — |
| 2006-09-14 | $5.31 | $5.31 | 9,725,100 | — | — |
| 2006-09-13 | $4.88 | $4.88 | 3,667,900 | — | — |
| 2006-09-12 | $4.98 | $4.98 | 2,803,600 | — | — |
| 2006-09-11 | $4.77 | $4.77 | 2,986,100 | — | — |
| 2006-09-08 | $4.77 | $4.77 | 1,675,000 | — | — |
| 2006-09-07 | $4.71 | $4.71 | 3,459,500 | — | — |
| 2006-09-06 | $4.65 | $4.65 | 4,673,100 | — | — |
| 2006-09-05 | $5.10 | $5.10 | 3,144,300 | — | — |
| 2006-09-01 | $4.91 | $4.91 | 4,019,600 | — | — |
| 2006-08-31 | $4.63 | $4.63 | 2,793,800 | — | — |
| 2006-08-30 | $4.72 | $4.72 | 2,982,500 | — | — |
| 2006-08-29 | $4.74 | $4.74 | 3,562,500 | — | — |
| 2006-08-28 | $4.60 | $4.60 | 1,859,600 | — | — |
| 2006-08-25 | $4.52 | $4.52 | 3,104,100 | — | — |
| 2006-08-24 | $4.38 | $4.38 | 2,058,900 | — | — |
| 2006-08-23 | $4.35 | $4.35 | 2,889,700 | — | — |
| 2006-08-22 | $4.49 | $4.49 | 2,141,300 | — | — |
| 2006-08-21 | $4.55 | $4.55 | 1,547,200 | — | — |
| 2006-08-18 | $4.65 | $4.65 | 2,491,400 | — | — |
| 2006-08-17 | $4.65 | $4.65 | 3,422,000 | — | — |
| 2006-08-16 | $4.69 | $4.69 | 2,779,400 | — | — |
| 2006-08-15 | $4.55 | $4.55 | 1,899,500 | — | — |
| 2006-08-14 | $4.36 | $4.36 | 2,307,600 | — | — |
| 2006-08-11 | $4.23 | $4.23 | 2,165,400 | — | — |
| 2006-08-10 | $4.35 | $4.35 | 1,532,400 | — | — |
| 2006-08-09 | $4.29 | $4.29 | 2,833,500 | — | — |
| 2006-08-08 | $4.37 | $4.37 | 2,200,300 | — | — |
| 2006-08-07 | $4.41 | $4.41 | 2,049,100 | — | — |
| 2006-08-04 | $4.44 | $4.44 | 4,914,700 | — | — |
| 2006-08-03 | $4.47 | $4.47 | 5,261,200 | — | — |
| 2006-08-02 | $4.40 | $4.40 | 3,539,200 | — | — |
| 2006-08-01 | $4.24 | $4.24 | 2,270,300 | — | — |
| 2006-07-31 | $4.39 | $4.39 | 3,586,700 | — | — |
| 2006-07-28 | $4.39 | $4.39 | 3,402,400 | — | — |
| 2006-07-27 | $4.21 | $4.21 | 2,970,800 | — | — |
| 2006-07-26 | $4.41 | $4.41 | 5,591,700 | — | — |
| 2006-07-25 | $4.19 | $4.19 | 4,807,200 | — | — |
| 2006-07-24 | $4.07 | $4.07 | 6,278,900 | — | — |
| 2006-07-21 | $4.10 | $4.10 | 12,357,400 | — | — |
| 2006-07-20 | $4.55 | $4.55 | 11,634,000 | — | — |
| 2006-07-19 | $4.64 | $4.64 | 5,407,700 | — | — |
| 2006-07-18 | $4.64 | $4.64 | 4,588,800 | — | — |
| 2006-07-17 | $4.69 | $4.69 | 2,225,600 | — | — |
| 2006-07-14 | $4.78 | $4.78 | 3,476,700 | — | — |
| 2006-07-13 | $4.65 | $4.65 | 7,202,200 | — | — |
| 2006-07-12 | $4.86 | $4.86 | 3,745,900 | — | — |
| 2006-07-11 | $5.11 | $5.11 | 4,401,900 | — | — |
| 2006-07-10 | $4.96 | $4.96 | 3,950,000 | — | — |
| 2006-07-07 | $5.16 | $5.16 | 4,798,100 | — | — |
| 2006-07-06 | $5.41 | $5.41 | 2,844,400 | — | — |
| 2006-07-05 | $5.44 | $5.44 | 1,514,200 | — | — |
| 2006-07-03 | $5.48 | $5.48 | 822,000 | — | — |
| 2006-06-30 | $5.51 | $5.51 | 2,598,300 | — | — |
| 2006-06-29 | $5.51 | $5.51 | 3,203,200 | — | — |
| 2006-06-28 | $5.28 | $5.28 | 4,076,400 | — | — |
| 2006-06-27 | $5.47 | $5.47 | 2,763,600 | — | — |
| 2006-06-26 | $5.63 | $5.63 | 2,228,200 | — | — |
| 2006-06-23 | $5.48 | $5.48 | 2,781,100 | — | — |
| 2006-06-22 | $5.42 | $5.42 | 3,363,600 | — | — |
| 2006-06-21 | $5.62 | $5.62 | 8,583,900 | — | — |
| 2006-06-20 | $5.33 | $5.33 | 2,135,200 | — | — |
| 2006-06-19 | $5.44 | $5.44 | 2,906,700 | — | — |
| 2006-06-16 | $5.45 | $5.45 | 6,835,500 | — | — |
| 2006-06-15 | $5.80 | $5.80 | 5,490,100 | — | — |
| 2006-06-14 | $5.50 | $5.50 | 2,566,800 | — | — |
| 2006-06-13 | $5.34 | $5.34 | 3,705,300 | — | — |
| 2006-06-12 | $5.42 | $5.42 | 3,834,300 | — | — |
| 2006-06-09 | $5.71 | $5.71 | 2,982,900 | — | — |
| 2006-06-08 | $5.65 | $5.65 | 6,889,200 | — | — |
| 2006-06-07 | $5.73 | $5.73 | 2,992,100 | — | — |
| 2006-06-06 | $5.81 | $5.81 | 4,976,800 | — | — |
| 2006-06-05 | $5.83 | $5.83 | 3,290,000 | — | — |
| 2006-06-02 | $6.06 | $6.06 | 4,301,200 | — | — |
| 2006-06-01 | $6.02 | $6.02 | 3,451,000 | — | — |
| 2006-05-31 | $5.66 | $5.66 | 3,076,500 | — | — |
| 2006-05-30 | $5.61 | $5.61 | 2,090,500 | — | — |
| 2006-05-26 | $5.71 | $5.71 | 2,379,500 | — | — |
| 2006-05-25 | $5.73 | $5.73 | 3,866,600 | — | — |
| 2006-05-24 | $5.52 | $5.52 | 5,869,100 | — | — |
| 2006-05-23 | $5.44 | $5.44 | 5,670,400 | — | — |
| 2006-05-22 | $5.43 | $5.43 | 7,445,500 | — | — |
| 2006-05-19 | $5.79 | $5.79 | 2,377,600 | — | — |
| 2006-05-18 | $5.73 | $5.73 | 2,802,800 | — | — |
| 2006-05-17 | $5.84 | $5.84 | 4,602,800 | — | — |
| 2006-05-16 | $6.16 | $6.16 | 2,034,600 | — | — |
| 2006-05-15 | $6.19 | $6.19 | 3,220,000 | — | — |
| 2006-05-12 | $6.39 | $6.39 | 3,807,200 | — | — |
| 2006-05-11 | $6.55 | $6.55 | 3,203,900 | — | — |
| 2006-05-10 | $6.76 | $6.76 | 2,141,500 | — | — |
| 2006-05-09 | $6.93 | $6.93 | 2,308,700 | — | — |
| 2006-05-08 | $7.05 | $7.05 | 3,251,000 | — | — |
| 2006-05-05 | $7.22 | $7.22 | 1,531,900 | — | — |
| 2006-05-04 | $7.30 | $7.30 | 1,304,800 | — | — |
| 2006-05-03 | $7.23 | $7.23 | 1,764,200 | — | — |
| 2006-05-02 | $7.20 | $7.20 | 2,033,700 | — | — |
| 2006-05-01 | $7.21 | $7.21 | 2,797,200 | — | — |
| 2006-04-28 | $7.14 | $7.14 | 4,647,700 | — | — |
| 2006-04-27 | $7.36 | $7.36 | 4,143,400 | — | — |
| 2006-04-26 | $7.44 | $7.44 | 5,420,700 | — | — |
| 2006-04-25 | $7.27 | $7.27 | 9,568,000 | — | — |
| 2006-04-24 | $7.64 | $7.64 | 8,593,900 | — | — |
| 2006-04-21 | $7.72 | $7.72 | 3,654,600 | — | — |
| 2006-04-20 | $7.87 | $7.87 | 5,855,400 | — | — |
| 2006-04-19 | $7.73 | $7.73 | 5,633,300 | — | — |
| 2006-04-18 | $7.64 | $7.64 | 5,551,600 | — | — |
| 2006-04-17 | $7.35 | $7.35 | 4,583,000 | — | — |
| 2006-04-13 | $7.38 | $7.38 | 1,537,100 | — | — |
| 2006-04-12 | $7.23 | $7.23 | 1,987,900 | — | — |
| 2006-04-11 | $7.19 | $7.19 | 3,545,900 | — | — |
| 2006-04-10 | $7.18 | $7.18 | 2,879,800 | — | — |
| 2006-04-07 | $7.27 | $7.27 | 5,537,600 | — | — |
| 2006-04-06 | $7.35 | $7.35 | 2,119,700 | — | — |
| 2006-04-05 | $7.27 | $7.27 | 3,867,000 | — | — |
| 2006-04-04 | $7.19 | $7.19 | 5,192,200 | — | — |
| 2006-04-03 | $7.20 | $7.20 | 10,650,900 | — | — |
| 2006-03-31 | $6.78 | $6.78 | 4,393,700 | — | — |
| 2006-03-30 | $6.96 | $6.96 | 7,859,300 | — | — |
| 2006-03-29 | $6.83 | $6.83 | 3,898,200 | — | — |
| 2006-03-28 | $6.68 | $6.68 | 5,574,400 | — | — |
| 2006-03-27 | $6.75 | $6.75 | 10,150,800 | — | — |
| 2006-03-24 | $6.42 | $6.42 | 7,786,600 | — | — |
| 2006-03-23 | $6.00 | $6.00 | 3,558,900 | — | — |
| 2006-03-22 | $6.05 | $6.05 | 4,674,800 | — | — |
| 2006-03-21 | $6.00 | $6.00 | 5,541,900 | — | — |
| 2006-03-20 | $5.89 | $5.89 | 2,214,800 | — | — |
| 2006-03-17 | $5.90 | $5.90 | 5,171,200 | — | — |
| 2006-03-16 | $5.82 | $5.82 | 4,727,900 | — | — |
| 2006-03-15 | $5.90 | $5.90 | 6,405,300 | — | — |
| 2006-03-14 | $5.64 | $5.64 | 3,770,000 | — | — |
| 2006-03-13 | $5.51 | $5.51 | 2,170,600 | — | — |
| 2006-03-10 | $5.50 | $5.50 | 2,594,000 | — | — |
| 2006-03-09 | $5.42 | $5.42 | 3,768,500 | — | — |
| 2006-03-08 | $5.45 | $5.45 | 1,947,800 | — | — |
| 2006-03-07 | $5.41 | $5.41 | 1,549,200 | — | — |
| 2006-03-06 | $5.51 | $5.51 | 3,018,200 | — | — |
| 2006-03-03 | $5.60 | $5.60 | 5,865,900 | — | — |
| 2006-03-02 | $5.42 | $5.42 | 3,224,700 | — | — |
| 2006-03-01 | $5.44 | $5.44 | 2,166,600 | — | — |
| 2006-02-28 | $5.26 | $5.26 | 2,266,800 | — | — |
| 2006-02-27 | $5.33 | $5.33 | 2,021,400 | — | — |
| 2006-02-24 | $5.32 | $5.32 | 3,249,800 | — | — |
| 2006-02-23 | $5.40 | $5.40 | 4,541,000 | — | — |
| 2006-02-22 | $5.40 | $5.40 | 2,988,200 | — | — |
| 2006-02-21 | $5.26 | $5.26 | 2,293,600 | — | — |
| 2006-02-17 | $5.31 | $5.31 | 2,947,500 | — | — |
| 2006-02-16 | $5.31 | $5.31 | 2,640,100 | — | — |
| 2006-02-15 | $5.17 | $5.17 | 1,993,800 | — | — |
| 2006-02-14 | $5.15 | $5.15 | 2,004,900 | — | — |
| 2006-02-13 | $5.13 | $5.13 | 2,588,000 | — | — |
| 2006-02-10 | $5.18 | $5.18 | 2,878,400 | — | — |
| 2006-02-09 | $5.20 | $5.20 | 3,438,700 | — | — |
| 2006-02-08 | $5.12 | $5.12 | 3,069,200 | — | — |
| 2006-02-07 | $5.07 | $5.07 | 3,613,100 | — | — |
| 2006-02-06 | $5.16 | $5.16 | 2,937,600 | — | — |
| 2006-02-03 | $5.18 | $5.18 | 1,871,200 | — | — |
| 2006-02-02 | $5.23 | $5.23 | 2,746,700 | — | — |
| 2006-02-01 | $5.32 | $5.32 | 2,440,600 | — | — |
| 2006-01-31 | $5.28 | $5.28 | 3,198,900 | — | — |
| 2006-01-30 | $5.26 | $5.26 | 4,572,900 | — | — |
| 2006-01-27 | $5.33 | $5.33 | 4,627,500 | — | — |
| 2006-01-26 | $5.26 | $5.26 | 12,283,500 | — | — |
| 2006-01-25 | $5.88 | $5.88 | 6,368,300 | — | — |
| 2006-01-24 | $5.68 | $5.68 | 4,186,600 | — | — |
| 2006-01-23 | $5.47 | $5.47 | 2,591,600 | — | — |
| 2006-01-20 | $5.53 | $5.53 | 3,377,600 | — | — |
| 2006-01-19 | $5.77 | $5.77 | 5,951,200 | — | — |
| 2006-01-18 | $5.51 | $5.51 | 4,460,300 | — | — |
| 2006-01-17 | $5.29 | $5.29 | 2,900,000 | — | — |
| 2006-01-13 | $5.45 | $5.45 | 2,047,800 | — | — |
| 2006-01-12 | $5.54 | $5.54 | 2,753,100 | — | — |
| 2006-01-11 | $5.68 | $5.68 | 3,335,600 | — | — |
| 2006-01-10 | $5.56 | $5.56 | 3,765,900 | — | — |
| 2006-01-09 | $5.58 | $5.58 | 2,881,400 | — | — |
| 2006-01-06 | $5.48 | $5.48 | 2,983,600 | — | — |
| 2006-01-05 | $5.43 | $5.43 | 2,756,500 | — | — |
| 2006-01-04 | $5.28 | $5.28 | 2,366,500 | — | — |
| 2006-01-03 | $5.21 | $5.21 | 2,705,600 | — | — |