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
- 2003-12-09 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 | $7.80 | $7.88 | 1,264,000 | — | — |
| 2006-12-28 | $7.93 | $8.01 | 831,200 | — | — |
| 2006-12-27 | $7.97 | $8.05 | 1,292,800 | — | — |
| 2006-12-26 | $7.92 | $8.01 | 896,000 | — | — |
| 2006-12-22 | $7.87 | $7.96 | 2,112,800 | — | — |
| 2006-12-21 | $7.80 | $7.89 | 2,913,600 | — | — |
| 2006-12-20 | $7.93 | $8.02 | 3,713,600 | — | — |
| 2006-12-19 | $7.95 | $8.04 | 2,873,600 | — | — |
| 2006-12-18 | $7.91 | $8.00 | 4,412,000 | — | — |
| 2006-12-15 | $7.77 | $7.86 | 4,259,200 | — | — |
| 2006-12-14 | $7.67 | $7.76 | 2,503,200 | — | — |
| 2006-12-13 | $7.57 | $7.66 | 2,172,800 | — | — |
| 2006-12-12 | $7.61 | $7.70 | 4,371,200 | — | — |
| 2006-12-11 | $7.69 | $7.78 | 7,323,200 | — | — |
| 2006-12-08 | $7.25 | $7.33 | 3,910,400 | — | — |
| 2006-12-07 | $6.98 | $7.06 | 1,057,600 | — | — |
| 2006-12-06 | $7.00 | $7.08 | 1,720,000 | — | — |
| 2006-12-05 | $7.02 | $7.10 | 3,389,600 | — | — |
| 2006-12-04 | $6.82 | $6.90 | 1,280,800 | — | — |
| 2006-12-01 | $6.71 | $6.78 | 1,767,200 | — | — |
| 2006-11-30 | $6.94 | $7.02 | 1,033,600 | — | — |
| 2006-11-29 | $6.87 | $6.95 | 1,780,800 | — | — |
| 2006-11-28 | $6.79 | $6.87 | 2,937,600 | — | — |
| 2006-11-27 | $6.91 | $6.98 | 2,330,400 | — | — |
| 2006-11-24 | $7.11 | $7.19 | 1,406,400 | — | — |
| 2006-11-22 | $7.06 | $7.13 | 1,475,200 | — | — |
| 2006-11-21 | $7.01 | $7.08 | 2,837,600 | — | — |
| 2006-11-20 | $7.01 | $7.09 | 4,344,800 | — | — |
| 2006-11-17 | $7.00 | $7.08 | 4,473,600 | — | — |
| 2006-11-16 | $7.00 | $7.08 | 5,929,600 | — | — |
| 2006-11-15 | $7.44 | $7.52 | 4,074,400 | — | — |
| 2006-11-14 | $7.36 | $7.44 | 3,976,000 | — | — |
| 2006-11-13 | $7.22 | $7.30 | 6,434,400 | — | — |
| 2006-11-10 | $7.21 | $7.29 | 9,588,000 | — | — |
| 2006-11-09 | $6.66 | $6.73 | 8,307,200 | — | — |
| 2006-11-08 | $6.71 | $6.79 | 4,764,000 | — | — |
| 2006-11-07 | $6.58 | $6.66 | 8,832,800 | — | — |
| 2006-11-06 | $6.17 | $6.24 | 4,691,200 | — | — |
| 2006-11-03 | $5.96 | $6.03 | 1,793,600 | — | — |
| 2006-11-02 | $5.98 | $6.05 | 2,648,800 | — | — |
| 2006-11-01 | $5.92 | $5.99 | 2,556,800 | — | — |
| 2006-10-31 | $6.13 | $6.19 | 1,555,200 | — | — |
| 2006-10-30 | $6.11 | $6.18 | 951,200 | — | — |
| 2006-10-27 | $6.09 | $6.16 | 2,506,400 | — | — |
| 2006-10-26 | $6.26 | $6.33 | 2,048,000 | — | — |
| 2006-10-25 | $6.21 | $6.28 | 3,910,400 | — | — |
| 2006-10-24 | $6.00 | $6.07 | 2,452,000 | — | — |
| 2006-10-23 | $5.79 | $5.85 | 1,635,200 | — | — |
| 2006-10-20 | $5.82 | $5.88 | 1,094,400 | — | — |
| 2006-10-19 | $5.82 | $5.88 | 1,732,800 | — | — |
| 2006-10-18 | $5.89 | $5.95 | 3,604,800 | — | — |
| 2006-10-17 | $5.66 | $5.73 | 1,581,600 | — | — |
| 2006-10-16 | $5.73 | $5.79 | 3,369,600 | — | — |
| 2006-10-13 | $5.77 | $5.83 | 1,130,400 | — | — |
| 2006-10-12 | $5.78 | $5.85 | 3,520,000 | — | — |
| 2006-10-11 | $5.67 | $5.73 | 3,916,800 | — | — |
| 2006-10-10 | $5.98 | $6.05 | 1,941,600 | — | — |
| 2006-10-09 | $6.00 | $6.07 | 1,216,800 | — | — |
| 2006-10-06 | $5.94 | $6.01 | 2,292,800 | — | — |
| 2006-10-05 | $5.87 | $5.94 | 2,043,200 | — | — |
| 2006-10-04 | $5.86 | $5.92 | 2,395,200 | — | — |
| 2006-10-03 | $5.95 | $6.01 | 4,504,000 | — | — |
| 2006-10-02 | $5.73 | $5.80 | 3,498,400 | — | — |
| 2006-09-29 | $5.62 | $5.68 | 1,721,600 | — | — |
| 2006-09-28 | $5.61 | $5.67 | 3,721,600 | — | — |
| 2006-09-27 | $5.56 | $5.62 | 4,444,000 | — | — |
| 2006-09-26 | $5.52 | $5.58 | 4,132,000 | — | — |
| 2006-09-25 | $5.56 | $5.62 | 5,754,400 | — | — |
| 2006-09-22 | $5.66 | $5.72 | 3,437,600 | — | — |
| 2006-09-21 | $5.82 | $5.88 | 2,386,400 | — | — |
| 2006-09-20 | $5.93 | $6.00 | 3,448,800 | — | — |
| 2006-09-19 | $6.05 | $6.11 | 5,234,400 | — | — |
| 2006-09-18 | $6.20 | $6.27 | 3,609,600 | — | — |
| 2006-09-15 | $6.17 | $6.24 | 3,020,800 | — | — |
| 2006-09-14 | $6.10 | $6.16 | 4,060,000 | — | — |
| 2006-09-13 | $6.10 | $6.16 | 11,723,200 | — | — |
| 2006-09-12 | $6.39 | $6.46 | 2,399,200 | — | — |
| 2006-09-11 | $6.45 | $6.53 | 1,238,400 | — | — |
| 2006-09-08 | $6.45 | $6.53 | 1,066,400 | — | — |
| 2006-09-07 | $6.51 | $6.58 | 1,392,000 | — | — |
| 2006-09-06 | $6.52 | $6.59 | 1,172,800 | — | — |
| 2006-09-05 | $6.59 | $6.66 | 2,109,600 | — | — |
| 2006-09-01 | $6.46 | $6.53 | 1,005,600 | — | — |
| 2006-08-31 | $6.45 | $6.53 | 1,693,600 | — | — |
| 2006-08-30 | $6.49 | $6.56 | 919,200 | — | — |
| 2006-08-29 | $6.50 | $6.57 | 1,361,600 | — | — |
| 2006-08-28 | $6.43 | $6.50 | 2,111,200 | — | — |
| 2006-08-25 | $6.32 | $6.39 | 1,764,000 | — | — |
| 2006-08-24 | $6.34 | $6.41 | 2,032,000 | — | — |
| 2006-08-23 | $6.31 | $6.38 | 2,753,600 | — | — |
| 2006-08-22 | $6.15 | $6.22 | 1,918,400 | — | — |
| 2006-08-21 | $6.14 | $6.21 | 1,964,000 | — | — |
| 2006-08-18 | $6.18 | $6.25 | 2,896,000 | — | — |
| 2006-08-17 | $6.14 | $6.21 | 3,710,400 | — | — |
| 2006-08-16 | $6.10 | $6.17 | 3,877,600 | — | — |
| 2006-08-15 | $6.00 | $6.07 | 6,836,000 | — | — |
| 2006-08-14 | $5.60 | $5.66 | 5,892,800 | — | — |
| 2006-08-11 | $5.48 | $5.54 | 2,254,400 | — | — |
| 2006-08-10 | $5.59 | $5.65 | 12,510,400 | — | — |
| 2006-08-09 | $5.59 | $5.66 | 5,944,800 | — | — |
| 2006-08-08 | $5.71 | $5.77 | 3,915,200 | — | — |
| 2006-08-07 | $5.69 | $5.75 | 2,972,000 | — | — |
| 2006-08-04 | $5.81 | $5.88 | 3,100,800 | — | — |
| 2006-08-03 | $6.04 | $6.10 | 4,271,200 | — | — |
| 2006-08-02 | $6.16 | $6.22 | 2,012,000 | — | — |
| 2006-08-01 | $6.12 | $6.19 | 2,351,200 | — | — |
| 2006-07-31 | $6.33 | $6.40 | 1,635,200 | — | — |
| 2006-07-28 | $6.24 | $6.31 | 2,803,200 | — | — |
| 2006-07-27 | $6.00 | $6.07 | 2,108,000 | — | — |
| 2006-07-26 | $6.04 | $6.11 | 959,200 | — | — |
| 2006-07-25 | $6.05 | $6.12 | 2,103,200 | — | — |
| 2006-07-24 | $6.03 | $6.10 | 2,449,600 | — | — |
| 2006-07-21 | $5.99 | $6.05 | 3,544,800 | — | — |
| 2006-07-20 | $6.08 | $6.15 | 3,711,200 | — | — |
| 2006-07-19 | $6.24 | $6.31 | 3,372,800 | — | — |
| 2006-07-18 | $6.25 | $6.32 | 1,876,000 | — | — |
| 2006-07-17 | $6.23 | $6.30 | 1,860,800 | — | — |
| 2006-07-14 | $6.19 | $6.26 | 3,619,200 | — | — |
| 2006-07-13 | $6.40 | $6.47 | 3,704,000 | — | — |
| 2006-07-12 | $6.73 | $6.81 | 2,508,000 | — | — |
| 2006-07-11 | $6.56 | $6.64 | 1,748,800 | — | — |
| 2006-07-10 | $6.64 | $6.71 | 1,981,600 | — | — |
| 2006-07-07 | $6.72 | $6.79 | 3,342,400 | — | — |
| 2006-07-06 | $6.86 | $6.93 | 2,236,800 | — | — |
| 2006-07-05 | $6.99 | $7.07 | 4,988,800 | — | — |
| 2006-07-03 | $6.60 | $6.67 | 877,600 | — | — |
| 2006-06-30 | $6.38 | $6.45 | 1,794,400 | — | — |
| 2006-06-29 | $6.26 | $6.33 | 2,786,400 | — | — |
| 2006-06-28 | $6.31 | $6.38 | 1,480,800 | — | — |
| 2006-06-27 | $6.25 | $6.29 | 2,540,800 | — | — |
| 2006-06-26 | $6.41 | $6.45 | 1,391,200 | — | — |
| 2006-06-23 | $6.41 | $6.45 | 3,089,600 | — | — |
| 2006-06-22 | $6.37 | $6.41 | 4,552,000 | — | — |
| 2006-06-21 | $6.13 | $6.16 | 3,924,800 | — | — |
| 2006-06-20 | $6.02 | $6.06 | 2,560,000 | — | — |
| 2006-06-19 | $6.13 | $6.17 | 1,628,000 | — | — |
| 2006-06-16 | $6.13 | $6.17 | 2,084,800 | — | — |
| 2006-06-15 | $6.09 | $6.13 | 4,178,400 | — | — |
| 2006-06-14 | $5.61 | $5.64 | 3,440,000 | — | — |
| 2006-06-13 | $5.62 | $5.65 | 5,891,200 | — | — |
| 2006-06-12 | $5.82 | $5.85 | 2,061,600 | — | — |
| 2006-06-09 | $6.02 | $6.05 | 3,168,000 | — | — |
| 2006-06-08 | $5.90 | $5.94 | 8,368,000 | — | — |
| 2006-06-07 | $6.03 | $6.06 | 3,929,600 | — | — |
| 2006-06-06 | $6.10 | $6.13 | 2,543,200 | — | — |
| 2006-06-05 | $6.05 | $6.09 | 2,004,800 | — | — |
| 2006-06-02 | $6.06 | $6.09 | 2,628,800 | — | — |
| 2006-06-01 | $6.18 | $6.22 | 1,832,800 | — | — |
| 2006-05-31 | $6.01 | $6.05 | 2,732,000 | — | — |
| 2006-05-30 | $5.93 | $5.96 | 5,268,800 | — | — |
| 2006-05-26 | $6.14 | $6.17 | 4,264,800 | — | — |
| 2006-05-25 | $5.84 | $5.87 | 3,751,200 | — | — |
| 2006-05-24 | $5.73 | $5.77 | 5,121,600 | — | — |
| 2006-05-23 | $5.83 | $5.86 | 3,528,000 | — | — |
| 2006-05-22 | $5.70 | $5.73 | 6,570,400 | — | — |
| 2006-05-19 | $6.08 | $6.11 | 6,623,200 | — | — |
| 2006-05-18 | $5.98 | $6.01 | 15,004,800 | — | — |
| 2006-05-17 | $5.66 | $5.70 | 5,544,000 | — | — |
| 2006-05-16 | $5.87 | $5.90 | 3,744,800 | — | — |
| 2006-05-15 | $5.74 | $5.78 | 6,072,000 | — | — |
| 2006-05-12 | $5.87 | $5.90 | 4,799,200 | — | — |
| 2006-05-11 | $6.20 | $6.24 | 3,113,600 | — | — |
| 2006-05-10 | $6.25 | $6.28 | 5,970,400 | — | — |
| 2006-05-09 | $6.12 | $6.16 | 2,092,000 | — | — |
| 2006-05-08 | $6.05 | $6.08 | 3,998,400 | — | — |
| 2006-05-05 | $5.95 | $5.99 | 2,460,000 | — | — |
| 2006-05-04 | $5.85 | $5.89 | 7,566,400 | — | — |
| 2006-05-03 | $5.68 | $5.71 | 2,068,000 | — | — |
| 2006-05-02 | $5.66 | $5.70 | 2,516,000 | — | — |
| 2006-05-01 | $5.63 | $5.66 | 2,531,200 | — | — |
| 2006-04-28 | $5.63 | $5.66 | 2,464,800 | — | — |
| 2006-04-27 | $5.66 | $5.69 | 9,154,400 | — | — |
| 2006-04-26 | $5.52 | $5.55 | 7,179,200 | — | — |
| 2006-04-25 | $5.91 | $5.95 | 2,562,400 | — | — |
| 2006-04-24 | $5.96 | $6.00 | 1,755,200 | — | — |
| 2006-04-21 | $5.85 | $5.88 | 2,917,600 | — | — |
| 2006-04-20 | $5.88 | $5.91 | 4,092,000 | — | — |
| 2006-04-19 | $5.72 | $5.75 | 2,501,600 | — | — |
| 2006-04-18 | $5.61 | $5.65 | 3,797,600 | — | — |
| 2006-04-17 | $5.37 | $5.40 | 1,813,600 | — | — |
| 2006-04-13 | $5.35 | $5.39 | 1,996,000 | — | — |
| 2006-04-12 | $5.29 | $5.32 | 1,535,200 | — | — |
| 2006-04-11 | $5.25 | $5.28 | 2,671,200 | — | — |
| 2006-04-10 | $5.43 | $5.46 | 2,137,600 | — | — |
| 2006-04-07 | $5.40 | $5.44 | 1,774,400 | — | — |
| 2006-04-06 | $5.35 | $5.38 | 2,568,000 | — | — |
| 2006-04-05 | $5.29 | $5.32 | 681,600 | — | — |
| 2006-04-04 | $5.25 | $5.28 | 2,209,600 | — | — |
| 2006-04-03 | $5.24 | $5.27 | 3,150,400 | — | — |
| 2006-03-31 | $5.17 | $5.20 | 5,486,400 | — | — |
| 2006-03-30 | $5.12 | $5.15 | 1,544,000 | — | — |
| 2006-03-29 | $5.13 | $5.16 | 1,262,400 | — | — |
| 2006-03-28 | $5.05 | $5.08 | 1,652,800 | — | — |
| 2006-03-27 | $5.16 | $5.19 | 2,641,600 | — | — |
| 2006-03-24 | $5.11 | $5.14 | 1,816,000 | — | — |
| 2006-03-23 | $5.17 | $5.20 | 1,774,400 | — | — |
| 2006-03-22 | $5.12 | $5.15 | 2,337,600 | — | — |
| 2006-03-21 | $4.98 | $5.01 | 3,054,400 | — | — |
| 2006-03-20 | $5.10 | $5.13 | 4,472,000 | — | — |
| 2006-03-17 | $5.11 | $5.14 | 2,585,600 | — | — |
| 2006-03-16 | $5.09 | $5.12 | 5,619,200 | — | — |
| 2006-03-15 | $4.98 | $5.01 | 3,555,200 | — | — |
| 2006-03-14 | $4.94 | $4.97 | 2,803,200 | — | — |
| 2006-03-13 | $4.97 | $5.00 | 5,753,600 | — | — |
| 2006-03-10 | $4.72 | $4.75 | 1,972,800 | — | — |
| 2006-03-09 | $4.59 | $4.62 | 2,904,000 | — | — |
| 2006-03-08 | $4.64 | $4.66 | 3,097,600 | — | — |
| 2006-03-07 | $4.71 | $4.74 | 1,728,000 | — | — |
| 2006-03-06 | $4.71 | $4.74 | 1,974,400 | — | — |
| 2006-03-03 | $4.73 | $4.76 | 4,129,600 | — | — |
| 2006-03-02 | $4.72 | $4.75 | 1,830,400 | — | — |
| 2006-03-01 | $4.75 | $4.78 | 5,660,800 | — | — |
| 2006-02-28 | $4.85 | $4.88 | 9,043,200 | — | — |
| 2006-02-27 | $4.58 | $4.61 | 7,952,000 | — | — |
| 2006-02-24 | $4.74 | $4.76 | 6,681,600 | — | — |
| 2006-02-23 | $4.56 | $4.59 | 32,923,200 | — | — |
| 2006-02-22 | $4.04 | $4.07 | 7,755,200 | — | — |
| 2006-02-21 | $4.18 | $4.20 | 6,275,200 | — | — |
| 2006-02-17 | $4.23 | $4.26 | 7,432,000 | — | — |
| 2006-02-16 | $3.98 | $4.00 | 1,755,200 | — | — |
| 2006-02-15 | $4.01 | $4.03 | 3,438,400 | — | — |
| 2006-02-14 | $3.84 | $3.86 | 1,137,600 | — | — |
| 2006-02-13 | $3.81 | $3.84 | 2,651,200 | — | — |
| 2006-02-10 | $3.83 | $3.85 | 2,552,000 | — | — |
| 2006-02-09 | $3.85 | $3.87 | 1,499,200 | — | — |
| 2006-02-08 | $3.88 | $3.90 | 2,732,800 | — | — |
| 2006-02-07 | $3.81 | $3.84 | 4,064,000 | — | — |
| 2006-02-06 | $4.03 | $4.05 | 4,539,200 | — | — |
| 2006-02-03 | $3.94 | $3.96 | 2,795,200 | — | — |
| 2006-02-02 | $3.88 | $3.90 | 2,817,600 | — | — |
| 2006-02-01 | $3.92 | $3.95 | 3,540,800 | — | — |
| 2006-01-31 | $3.87 | $3.89 | 4,043,200 | — | — |
| 2006-01-30 | $3.96 | $3.98 | 4,032,000 | — | — |
| 2006-01-27 | $3.95 | $3.98 | 3,724,800 | — | — |
| 2006-01-26 | $3.90 | $3.92 | 6,902,400 | — | — |
| 2006-01-25 | $3.66 | $3.68 | 2,273,600 | — | — |
| 2006-01-24 | $3.60 | $3.62 | 3,320,000 | — | — |
| 2006-01-23 | $3.57 | $3.59 | 7,680,000 | — | — |
| 2006-01-20 | $3.70 | $3.72 | 2,441,600 | — | — |
| 2006-01-19 | $3.72 | $3.74 | 4,315,200 | — | — |
| 2006-01-18 | $3.76 | $3.79 | 2,008,000 | — | — |
| 2006-01-17 | $3.82 | $3.84 | 2,059,200 | — | — |
| 2006-01-13 | $3.93 | $3.95 | 3,540,800 | — | — |
| 2006-01-12 | $3.81 | $3.83 | 6,232,000 | — | — |
| 2006-01-11 | $4.11 | $4.13 | 6,300,800 | — | — |
| 2006-01-10 | $4.13 | $4.16 | 2,211,200 | — | — |
| 2006-01-09 | $4.11 | $4.14 | 7,388,800 | — | — |
| 2006-01-06 | $4.06 | $4.09 | 4,360,000 | — | — |
| 2006-01-05 | $4.01 | $4.04 | 5,990,400 | — | — |
| 2006-01-04 | $4.08 | $4.10 | 11,161,600 | — | — |
| 2006-01-03 | $3.68 | $3.70 | 3,100,800 | — | — |