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
- 1987-06-26 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 | $7.13 | $11.02 | 4,956,400 | — | — |
| 2006-12-28 | $7.20 | $11.12 | 4,733,600 | — | — |
| 2006-12-27 | $7.23 | $11.18 | 5,294,800 | — | — |
| 2006-12-26 | $7.14 | $11.04 | 6,148,400 | — | — |
| 2006-12-22 | $7.19 | $11.11 | 4,232,000 | — | — |
| 2006-12-21 | $7.18 | $11.09 | 11,682,800 | — | — |
| 2006-12-20 | $7.21 | $11.15 | 15,517,200 | — | — |
| 2006-12-19 | $7.21 | $11.14 | 8,996,000 | — | — |
| 2006-12-18 | $7.20 | $11.13 | 11,030,400 | — | — |
| 2006-12-15 | $7.26 | $11.23 | 17,430,800 | — | — |
| 2006-12-14 | $7.30 | $11.28 | 20,284,000 | — | — |
| 2006-12-13 | $7.03 | $10.86 | 13,395,200 | — | — |
| 2006-12-12 | $6.92 | $10.69 | 13,649,200 | — | — |
| 2006-12-11 | $7.04 | $10.89 | 9,904,400 | — | — |
| 2006-12-08 | $7.00 | $10.82 | 8,138,400 | — | — |
| 2006-12-07 | $6.95 | $10.75 | 12,051,200 | — | — |
| 2006-12-06 | $7.04 | $10.88 | 14,956,800 | — | — |
| 2006-12-05 | $6.93 | $10.71 | 11,859,200 | — | — |
| 2006-12-04 | $6.98 | $10.78 | 15,577,200 | — | — |
| 2006-12-01 | $6.74 | $10.41 | 20,940,400 | — | — |
| 2006-11-30 | $6.86 | $10.60 | 25,000,400 | — | — |
| 2006-11-29 | $6.88 | $10.64 | 16,242,800 | — | — |
| 2006-11-28 | $6.85 | $10.59 | 23,376,400 | — | — |
| 2006-11-27 | $6.83 | $10.55 | 19,660,400 | — | — |
| 2006-11-24 | $7.05 | $10.90 | 4,559,600 | — | — |
| 2006-11-22 | $7.07 | $10.92 | 13,590,400 | — | — |
| 2006-11-21 | $7.11 | $10.99 | 16,596,400 | — | — |
| 2006-11-20 | $7.21 | $11.15 | 11,864,400 | — | — |
| 2006-11-17 | $7.31 | $11.30 | 14,198,400 | — | — |
| 2006-11-16 | $7.45 | $11.52 | 9,847,200 | — | — |
| 2006-11-15 | $7.45 | $11.51 | 20,901,600 | — | — |
| 2006-11-14 | $7.13 | $11.02 | 20,497,600 | — | — |
| 2006-11-13 | $7.11 | $10.98 | 10,255,600 | — | — |
| 2006-11-10 | $7.16 | $11.06 | 12,506,800 | — | — |
| 2006-11-09 | $7.19 | $11.11 | 15,712,800 | — | — |
| 2006-11-08 | $7.33 | $11.32 | 9,666,400 | — | — |
| 2006-11-07 | $7.36 | $11.38 | 11,487,600 | — | — |
| 2006-11-06 | $7.30 | $11.26 | 16,429,200 | — | — |
| 2006-11-03 | $7.12 | $10.98 | 16,247,200 | — | — |
| 2006-11-02 | $7.08 | $10.92 | 16,802,800 | — | — |
| 2006-11-01 | $7.06 | $10.88 | 7,747,600 | — | — |
| 2006-10-31 | $7.24 | $11.16 | 10,451,200 | — | — |
| 2006-10-30 | $7.24 | $11.16 | 7,297,200 | — | — |
| 2006-10-27 | $7.21 | $11.11 | 6,808,400 | — | — |
| 2006-10-26 | $7.32 | $11.28 | 8,402,400 | — | — |
| 2006-10-25 | $7.27 | $11.21 | 14,717,600 | — | — |
| 2006-10-24 | $7.39 | $11.40 | 20,097,600 | — | — |
| 2006-10-23 | $7.36 | $11.35 | 12,995,200 | — | — |
| 2006-10-20 | $7.31 | $11.28 | 12,106,400 | — | — |
| 2006-10-19 | $7.28 | $11.23 | 11,366,800 | — | — |
| 2006-10-18 | $7.33 | $11.30 | 12,515,200 | — | — |
| 2006-10-17 | $7.24 | $11.17 | 9,376,400 | — | — |
| 2006-10-16 | $7.25 | $11.18 | 9,168,800 | — | — |
| 2006-10-13 | $7.26 | $11.20 | 10,341,200 | — | — |
| 2006-10-12 | $7.25 | $11.18 | 16,685,600 | — | — |
| 2006-10-11 | $7.23 | $11.15 | 16,542,800 | — | — |
| 2006-10-10 | $7.28 | $11.23 | 11,923,200 | — | — |
| 2006-10-09 | $7.27 | $11.21 | 9,375,600 | — | — |
| 2006-10-06 | $7.27 | $11.21 | 21,764,000 | — | — |
| 2006-10-05 | $7.20 | $11.11 | 33,940,000 | — | — |
| 2006-10-04 | $7.08 | $10.92 | 22,316,800 | — | — |
| 2006-10-03 | $7.05 | $10.87 | 15,438,400 | — | — |
| 2006-10-02 | $7.08 | $10.92 | 15,948,400 | — | — |
| 2006-09-29 | $7.01 | $10.81 | 14,659,200 | — | — |
| 2006-09-28 | $7.16 | $11.04 | 14,054,400 | — | — |
| 2006-09-27 | $7.12 | $10.98 | 12,360,400 | — | — |
| 2006-09-26 | $7.20 | $11.10 | 24,847,200 | — | — |
| 2006-09-25 | $7.08 | $10.91 | 17,229,600 | — | — |
| 2006-09-22 | $6.98 | $10.76 | 10,777,200 | — | — |
| 2006-09-21 | $6.98 | $10.76 | 26,488,800 | — | — |
| 2006-09-20 | $7.07 | $10.89 | 19,721,200 | — | — |
| 2006-09-19 | $7.14 | $11.00 | 23,996,400 | — | — |
| 2006-09-18 | $6.92 | $10.66 | 10,151,200 | — | — |
| 2006-09-15 | $7.02 | $10.82 | 16,999,600 | — | — |
| 2006-09-14 | $7.00 | $10.79 | 14,979,200 | — | — |
| 2006-09-13 | $6.99 | $10.78 | 24,318,000 | — | — |
| 2006-09-12 | $6.95 | $10.71 | 26,151,600 | — | — |
| 2006-09-11 | $6.82 | $10.51 | 14,210,000 | — | — |
| 2006-09-08 | $6.74 | $10.39 | 10,757,600 | — | — |
| 2006-09-07 | $6.71 | $10.35 | 10,103,600 | — | — |
| 2006-09-06 | $6.75 | $10.41 | 10,999,600 | — | — |
| 2006-09-05 | $6.75 | $10.40 | 8,729,600 | — | — |
| 2006-09-01 | $6.71 | $10.34 | 5,944,000 | — | — |
| 2006-08-31 | $6.69 | $10.31 | 13,898,400 | — | — |
| 2006-08-30 | $6.69 | $10.31 | 13,118,800 | — | — |
| 2006-08-29 | $6.68 | $10.30 | 14,024,000 | — | — |
| 2006-08-28 | $6.66 | $10.26 | 9,192,800 | — | — |
| 2006-08-25 | $6.55 | $10.10 | 10,150,000 | — | — |
| 2006-08-24 | $6.55 | $10.10 | 10,707,200 | — | — |
| 2006-08-23 | $6.72 | $10.37 | 7,304,400 | — | — |
| 2006-08-22 | $6.72 | $10.37 | 6,842,000 | — | — |
| 2006-08-21 | $6.74 | $10.39 | 8,323,200 | — | — |
| 2006-08-18 | $6.70 | $10.33 | 8,802,800 | — | — |
| 2006-08-17 | $6.74 | $10.40 | 13,888,800 | — | — |
| 2006-08-16 | $6.74 | $10.39 | 13,594,400 | — | — |
| 2006-08-15 | $6.72 | $10.36 | 27,861,200 | — | — |
| 2006-08-14 | $6.61 | $10.19 | 22,730,000 | — | — |
| 2006-08-11 | $6.68 | $10.30 | 18,675,600 | — | — |
| 2006-08-10 | $6.52 | $10.05 | 15,194,400 | — | — |
| 2006-08-09 | $6.34 | $9.77 | 7,500,000 | — | — |
| 2006-08-08 | $6.39 | $9.85 | 9,923,200 | — | — |
| 2006-08-07 | $6.45 | $9.92 | 11,697,600 | — | — |
| 2006-08-04 | $6.45 | $9.92 | 21,058,000 | — | — |
| 2006-08-03 | $6.39 | $9.83 | 16,197,200 | — | — |
| 2006-08-02 | $6.05 | $9.30 | 15,369,600 | — | — |
| 2006-08-01 | $6.17 | $9.48 | 14,134,000 | — | — |
| 2006-07-31 | $6.09 | $9.37 | 6,009,600 | — | — |
| 2006-07-28 | $6.12 | $9.42 | 7,690,000 | — | — |
| 2006-07-27 | $6.03 | $9.27 | 9,022,000 | — | — |
| 2006-07-26 | $6.12 | $9.41 | 8,776,000 | — | — |
| 2006-07-25 | $6.25 | $9.60 | 12,882,400 | — | — |
| 2006-07-24 | $6.18 | $9.50 | 13,795,200 | — | — |
| 2006-07-21 | $5.92 | $9.10 | 8,219,600 | — | — |
| 2006-07-20 | $5.99 | $9.21 | 7,206,800 | — | — |
| 2006-07-19 | $6.12 | $9.41 | 12,933,200 | — | — |
| 2006-07-18 | $5.87 | $9.03 | 19,768,400 | — | — |
| 2006-07-17 | $5.99 | $9.21 | 9,550,400 | — | — |
| 2006-07-14 | $5.85 | $8.99 | 10,242,000 | — | — |
| 2006-07-13 | $5.93 | $9.12 | 15,180,800 | — | — |
| 2006-07-12 | $6.01 | $9.24 | 9,801,600 | — | — |
| 2006-07-11 | $5.98 | $9.19 | 7,759,200 | — | — |
| 2006-07-10 | $5.97 | $9.19 | 9,202,400 | — | — |
| 2006-07-07 | $5.92 | $9.10 | 18,037,200 | — | — |
| 2006-07-06 | $5.84 | $8.99 | 26,228,800 | — | — |
| 2006-07-05 | $5.56 | $8.55 | 12,408,800 | — | — |
| 2006-07-03 | $5.66 | $8.70 | 3,374,400 | — | — |
| 2006-06-30 | $5.72 | $8.79 | 8,382,000 | — | — |
| 2006-06-29 | $5.69 | $8.74 | 9,551,200 | — | — |
| 2006-06-28 | $5.63 | $8.66 | 6,231,600 | — | — |
| 2006-06-27 | $5.63 | $8.65 | 7,652,400 | — | — |
| 2006-06-26 | $5.70 | $8.76 | 6,683,600 | — | — |
| 2006-06-23 | $5.70 | $8.77 | 8,153,200 | — | — |
| 2006-06-22 | $5.73 | $8.81 | 6,544,000 | — | — |
| 2006-06-21 | $5.74 | $8.83 | 5,042,800 | — | — |
| 2006-06-20 | $5.67 | $8.72 | 5,628,000 | — | — |
| 2006-06-19 | $5.65 | $8.69 | 6,698,000 | — | — |
| 2006-06-16 | $5.70 | $8.76 | 8,800,800 | — | — |
| 2006-06-15 | $5.74 | $8.82 | 12,259,600 | — | — |
| 2006-06-14 | $5.63 | $8.65 | 13,986,000 | — | — |
| 2006-06-13 | $5.56 | $8.55 | 13,449,200 | — | — |
| 2006-06-12 | $5.62 | $8.65 | 10,003,200 | — | — |
| 2006-06-09 | $5.75 | $8.85 | 6,555,200 | — | — |
| 2006-06-08 | $5.82 | $8.95 | 10,478,000 | — | — |
| 2006-06-07 | $5.74 | $8.83 | 7,300,400 | — | — |
| 2006-06-06 | $5.82 | $8.95 | 8,212,400 | — | — |
| 2006-06-05 | $5.81 | $8.93 | 5,423,200 | — | — |
| 2006-06-02 | $5.93 | $9.11 | 7,123,200 | — | — |
| 2006-06-01 | $5.99 | $9.22 | 8,881,600 | — | — |
| 2006-05-31 | $5.93 | $9.12 | 8,181,600 | — | — |
| 2006-05-30 | $5.81 | $8.94 | 7,102,800 | — | — |
| 2006-05-26 | $5.89 | $9.06 | 7,071,200 | — | — |
| 2006-05-25 | $5.93 | $9.12 | 6,682,800 | — | — |
| 2006-05-24 | $5.93 | $9.12 | 19,855,600 | — | — |
| 2006-05-23 | $5.87 | $9.02 | 11,019,600 | — | — |
| 2006-05-22 | $5.95 | $9.14 | 7,308,800 | — | — |
| 2006-05-19 | $5.98 | $9.20 | 10,002,400 | — | — |
| 2006-05-18 | $5.96 | $9.17 | 10,509,600 | — | — |
| 2006-05-17 | $5.91 | $9.08 | 11,281,200 | — | — |
| 2006-05-16 | $5.94 | $9.13 | 13,600,000 | — | — |
| 2006-05-15 | $5.97 | $9.18 | 10,330,000 | — | — |
| 2006-05-12 | $5.86 | $9.01 | 11,488,400 | — | — |
| 2006-05-11 | $5.99 | $9.21 | 8,721,600 | — | — |
| 2006-05-10 | $6.10 | $9.38 | 5,823,600 | — | — |
| 2006-05-09 | $6.14 | $9.44 | 6,793,600 | — | — |
| 2006-05-08 | $6.15 | $9.42 | 10,785,200 | — | — |
| 2006-05-05 | $6.09 | $9.34 | 8,891,200 | — | — |
| 2006-05-04 | $6.01 | $9.21 | 16,604,000 | — | — |
| 2006-05-03 | $5.85 | $8.97 | 23,662,800 | — | — |
| 2006-05-02 | $5.98 | $9.17 | 17,078,400 | — | — |
| 2006-05-01 | $5.98 | $9.16 | 8,854,000 | — | — |
| 2006-04-28 | $6.03 | $9.25 | 9,525,600 | — | — |
| 2006-04-27 | $6.07 | $9.30 | 14,807,600 | — | — |
| 2006-04-26 | $6.04 | $9.26 | 9,854,800 | — | — |
| 2006-04-25 | $6.08 | $9.32 | 4,908,400 | — | — |
| 2006-04-24 | $6.07 | $9.30 | 5,651,600 | — | — |
| 2006-04-21 | $6.13 | $9.40 | 8,830,400 | — | — |
| 2006-04-20 | $6.14 | $9.42 | 3,664,000 | — | — |
| 2006-04-19 | $6.11 | $9.37 | 5,281,200 | — | — |
| 2006-04-18 | $6.11 | $9.36 | 5,177,600 | — | — |
| 2006-04-17 | $6.00 | $9.20 | 7,752,400 | — | — |
| 2006-04-13 | $6.06 | $9.29 | 5,399,600 | — | — |
| 2006-04-12 | $6.05 | $9.28 | 7,163,200 | — | — |
| 2006-04-11 | $6.06 | $9.29 | 10,992,400 | — | — |
| 2006-04-10 | $6.10 | $9.36 | 13,025,600 | — | — |
| 2006-04-07 | $6.12 | $9.38 | 9,835,600 | — | — |
| 2006-04-06 | $6.15 | $9.42 | 14,713,600 | — | — |
| 2006-04-05 | $6.10 | $9.35 | 10,434,000 | — | — |
| 2006-04-04 | $6.12 | $9.39 | 26,366,400 | — | — |
| 2006-04-03 | $6.10 | $9.35 | 22,429,600 | — | — |
| 2006-03-31 | $6.21 | $9.52 | 15,727,200 | — | — |
| 2006-03-30 | $6.27 | $9.62 | 10,286,000 | — | — |
| 2006-03-29 | $6.33 | $9.70 | 10,693,600 | — | — |
| 2006-03-28 | $6.23 | $9.55 | 12,021,200 | — | — |
| 2006-03-27 | $6.30 | $9.66 | 11,692,000 | — | — |
| 2006-03-24 | $6.32 | $9.70 | 14,416,800 | — | — |
| 2006-03-23 | $6.48 | $9.94 | 14,936,800 | — | — |
| 2006-03-22 | $6.47 | $9.92 | 10,966,000 | — | — |
| 2006-03-21 | $6.48 | $9.94 | 12,028,800 | — | — |
| 2006-03-20 | $6.42 | $9.84 | 8,426,800 | — | — |
| 2006-03-17 | $6.38 | $9.79 | 14,190,000 | — | — |
| 2006-03-16 | $6.35 | $9.73 | 7,345,200 | — | — |
| 2006-03-15 | $6.34 | $9.72 | 9,919,600 | — | — |
| 2006-03-14 | $6.32 | $9.70 | 5,528,000 | — | — |
| 2006-03-13 | $6.27 | $9.61 | 4,646,000 | — | — |
| 2006-03-10 | $6.27 | $9.61 | 8,408,800 | — | — |
| 2006-03-09 | $6.22 | $9.53 | 12,728,000 | — | — |
| 2006-03-08 | $6.20 | $9.50 | 17,578,800 | — | — |
| 2006-03-07 | $6.06 | $9.29 | 9,603,600 | — | — |
| 2006-03-06 | $6.01 | $9.22 | 4,013,600 | — | — |
| 2006-03-03 | $6.05 | $9.28 | 7,920,800 | — | — |
| 2006-03-02 | $6.07 | $9.30 | 9,292,800 | — | — |
| 2006-03-01 | $6.13 | $9.40 | 6,320,400 | — | — |
| 2006-02-28 | $6.12 | $9.39 | 8,051,600 | — | — |
| 2006-02-27 | $6.18 | $9.47 | 7,454,800 | — | — |
| 2006-02-24 | $6.04 | $9.25 | 10,612,800 | — | — |
| 2006-02-23 | $6.08 | $9.33 | 8,687,600 | — | — |
| 2006-02-22 | $6.11 | $9.37 | 15,431,200 | — | — |
| 2006-02-21 | $6.13 | $9.40 | 12,801,600 | — | — |
| 2006-02-17 | $6.11 | $9.37 | 7,300,000 | — | — |
| 2006-02-16 | $6.25 | $9.58 | 13,662,800 | — | — |
| 2006-02-15 | $6.23 | $9.55 | 14,999,600 | — | — |
| 2006-02-14 | $6.15 | $9.43 | 10,314,000 | — | — |
| 2006-02-13 | $6.12 | $9.38 | 10,433,600 | — | — |
| 2006-02-10 | $6.11 | $9.37 | 11,596,800 | — | — |
| 2006-02-09 | $6.13 | $9.40 | 10,562,000 | — | — |
| 2006-02-08 | $6.21 | $9.52 | 16,759,200 | — | — |
| 2006-02-07 | $6.20 | $9.50 | 8,251,600 | — | — |
| 2006-02-06 | $6.29 | $9.62 | 6,795,600 | — | — |
| 2006-02-03 | $6.18 | $9.46 | 13,008,800 | — | — |
| 2006-02-02 | $6.43 | $9.84 | 12,758,800 | — | — |
| 2006-02-01 | $6.32 | $9.67 | 10,491,600 | — | — |
| 2006-01-31 | $6.38 | $9.76 | 14,870,000 | — | — |
| 2006-01-30 | $6.21 | $9.50 | 8,977,600 | — | — |
| 2006-01-27 | $6.22 | $9.52 | 17,678,400 | — | — |
| 2006-01-26 | $6.15 | $9.41 | 8,938,000 | — | — |
| 2006-01-25 | $6.15 | $9.40 | 7,184,400 | — | — |
| 2006-01-24 | $6.06 | $9.27 | 11,809,200 | — | — |
| 2006-01-23 | $5.99 | $9.16 | 6,768,400 | — | — |
| 2006-01-20 | $6.05 | $9.25 | 8,892,400 | — | — |
| 2006-01-19 | $6.15 | $9.41 | 6,190,000 | — | — |
| 2006-01-18 | $6.15 | $9.40 | 8,482,400 | — | — |
| 2006-01-17 | $6.16 | $9.42 | 6,938,800 | — | — |
| 2006-01-13 | $6.23 | $9.52 | 8,222,800 | — | — |
| 2006-01-12 | $6.24 | $9.54 | 10,852,400 | — | — |
| 2006-01-11 | $6.30 | $9.63 | 13,517,200 | — | — |
| 2006-01-10 | $6.25 | $9.56 | 13,235,200 | — | — |
| 2006-01-09 | $6.23 | $9.53 | 14,356,400 | — | — |
| 2006-01-06 | $6.13 | $9.38 | 19,462,400 | — | — |
| 2006-01-05 | $6.05 | $9.26 | 23,384,800 | — | — |
| 2006-01-04 | $6.08 | $9.30 | 32,834,000 | — | — |
| 2006-01-03 | $5.79 | $8.85 | 11,716,800 | — | — |