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
- 2005-07-08 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 | $7.46 | $7.46 | 1,548,880 | — | — |
| 2006-12-28 | $7.47 | $7.47 | 1,473,614 | — | — |
| 2006-12-27 | $7.55 | $7.55 | 1,170,394 | — | — |
| 2006-12-26 | $7.47 | $7.47 | 1,490,220 | — | — |
| 2006-12-22 | $7.46 | $7.46 | 1,524,079 | — | — |
| 2006-12-21 | $7.47 | $7.47 | 1,399,427 | — | — |
| 2006-12-20 | $7.47 | $7.47 | 1,848,650 | — | — |
| 2006-12-19 | $7.47 | $7.47 | 2,111,972 | — | — |
| 2006-12-18 | $7.54 | $7.54 | 1,691,432 | — | — |
| 2006-12-15 | $7.53 | $7.53 | 5,469,604 | — | — |
| 2006-12-14 | $7.74 | $7.74 | 3,763,076 | — | — |
| 2006-12-13 | $7.57 | $7.57 | 3,009,124 | — | — |
| 2006-12-12 | $7.60 | $7.60 | 4,036,103 | — | — |
| 2006-12-11 | $7.58 | $7.58 | 5,804,527 | — | — |
| 2006-12-08 | $7.38 | $7.38 | 4,140,052 | — | — |
| 2006-12-07 | $7.08 | $7.08 | 3,906,922 | — | — |
| 2006-12-06 | $7.02 | $7.02 | 1,972,870 | — | — |
| 2006-12-05 | $7.03 | $7.03 | 1,978,262 | — | — |
| 2006-12-04 | $6.99 | $6.99 | 2,035,628 | — | — |
| 2006-12-01 | $7.02 | $7.02 | 2,000,259 | — | — |
| 2006-11-30 | $7.11 | $7.11 | 2,160,280 | — | — |
| 2006-11-29 | $7.02 | $7.02 | 2,035,197 | — | — |
| 2006-11-28 | $7.00 | $7.00 | 1,664,475 | — | — |
| 2006-11-27 | $7.06 | $7.06 | 2,254,309 | — | — |
| 2006-11-24 | $7.14 | $7.14 | 432,185 | — | — |
| 2006-11-22 | $7.18 | $7.18 | 683,862 | — | — |
| 2006-11-21 | $7.13 | $7.13 | 1,554,056 | — | — |
| 2006-11-20 | $7.17 | $7.17 | 1,520,844 | — | — |
| 2006-11-17 | $7.29 | $7.29 | 3,077,488 | — | — |
| 2006-11-16 | $7.28 | $7.28 | 1,778,775 | — | — |
| 2006-11-15 | $7.16 | $7.16 | 2,371,197 | — | — |
| 2006-11-14 | $7.10 | $7.10 | 3,332,616 | — | — |
| 2006-11-13 | $6.99 | $6.99 | 2,137,636 | — | — |
| 2006-11-10 | $6.97 | $6.97 | 892,191 | — | — |
| 2006-11-09 | $6.92 | $6.92 | 1,268,520 | — | — |
| 2006-11-08 | $6.99 | $6.99 | 1,268,305 | — | — |
| 2006-11-07 | $6.93 | $6.93 | 1,985,810 | — | — |
| 2006-11-06 | $6.88 | $6.88 | 2,370,981 | — | — |
| 2006-11-03 | $6.93 | $6.93 | 1,046,389 | — | — |
| 2006-11-02 | $6.92 | $6.92 | 1,726,370 | — | — |
| 2006-11-01 | $6.84 | $6.84 | 2,531,218 | — | — |
| 2006-10-31 | $6.88 | $6.88 | 2,868,512 | — | — |
| 2006-10-30 | $6.92 | $6.92 | 2,029,374 | — | — |
| 2006-10-27 | $6.88 | $6.88 | 1,807,890 | — | — |
| 2006-10-26 | $6.96 | $6.96 | 1,489,142 | — | — |
| 2006-10-25 | $6.85 | $6.85 | 1,942,031 | — | — |
| 2006-10-24 | $6.87 | $6.87 | 1,637,517 | — | — |
| 2006-10-23 | $6.95 | $6.95 | 1,094,482 | — | — |
| 2006-10-20 | $6.98 | $6.98 | 4,628,309 | — | — |
| 2006-10-19 | $6.79 | $6.79 | 1,043,586 | — | — |
| 2006-10-18 | $6.78 | $6.78 | 1,624,362 | — | — |
| 2006-10-17 | $6.86 | $6.86 | 1,133,948 | — | — |
| 2006-10-16 | $6.90 | $6.90 | 1,715,371 | — | — |
| 2006-10-13 | $6.90 | $6.90 | 1,337,532 | — | — |
| 2006-10-12 | $6.82 | $6.82 | 1,640,536 | — | — |
| 2006-10-11 | $6.79 | $6.79 | 1,477,065 | — | — |
| 2006-10-10 | $6.87 | $6.87 | 1,970,067 | — | — |
| 2006-10-09 | $6.83 | $6.83 | 1,167,159 | — | — |
| 2006-10-06 | $6.83 | $6.83 | 1,159,827 | — | — |
| 2006-10-05 | $6.90 | $6.90 | 3,883,630 | — | — |
| 2006-10-04 | $6.79 | $6.79 | 1,411,073 | — | — |
| 2006-10-03 | $6.71 | $6.71 | 2,459,618 | — | — |
| 2006-10-02 | $6.70 | $6.70 | 3,167,635 | — | — |
| 2006-09-29 | $6.70 | $6.70 | 1,301,517 | — | — |
| 2006-09-28 | $6.70 | $6.70 | 2,620,070 | — | — |
| 2006-09-27 | $6.67 | $6.67 | 2,712,589 | — | — |
| 2006-09-26 | $6.51 | $6.51 | 1,068,171 | — | — |
| 2006-09-25 | $6.49 | $6.49 | 1,773,815 | — | — |
| 2006-09-22 | $6.47 | $6.47 | 1,367,725 | — | — |
| 2006-09-21 | $6.49 | $6.49 | 988,808 | — | — |
| 2006-09-20 | $6.48 | $6.48 | 1,817,163 | — | — |
| 2006-09-19 | $6.44 | $6.44 | 1,331,278 | — | — |
| 2006-09-18 | $6.45 | $6.45 | 1,434,795 | — | — |
| 2006-09-15 | $6.45 | $6.45 | 4,321,854 | — | — |
| 2006-09-14 | $6.26 | $6.26 | 2,280,404 | — | — |
| 2006-09-13 | $6.39 | $6.39 | 2,772,543 | — | — |
| 2006-09-12 | $6.36 | $6.36 | 2,989,283 | — | — |
| 2006-09-11 | $6.36 | $6.36 | 1,794,519 | — | — |
| 2006-09-08 | $6.34 | $6.34 | 1,007,139 | — | — |
| 2006-09-07 | $6.30 | $6.30 | 1,299,360 | — | — |
| 2006-09-06 | $6.37 | $6.37 | 1,730,683 | — | — |
| 2006-09-05 | $6.38 | $6.38 | 1,675,905 | — | — |
| 2006-09-01 | $6.50 | $6.50 | 653,670 | — | — |
| 2006-08-31 | $6.50 | $6.50 | 1,205,763 | — | — |
| 2006-08-30 | $6.41 | $6.41 | 1,029,352 | — | — |
| 2006-08-29 | $6.47 | $6.47 | 1,550,821 | — | — |
| 2006-08-28 | $6.50 | $6.50 | 1,357,373 | — | — |
| 2006-08-25 | $6.50 | $6.50 | 1,159,827 | — | — |
| 2006-08-24 | $6.49 | $6.49 | 901,896 | — | — |
| 2006-08-23 | $6.54 | $6.54 | 921,952 | — | — |
| 2006-08-22 | $6.59 | $6.59 | 1,643,124 | — | — |
| 2006-08-21 | $6.62 | $6.62 | 1,464,988 | — | — |
| 2006-08-18 | $6.60 | $6.60 | 1,973,733 | — | — |
| 2006-08-17 | $6.68 | $6.68 | 2,466,088 | — | — |
| 2006-08-16 | $6.57 | $6.57 | 1,878,195 | — | — |
| 2006-08-15 | $6.58 | $6.58 | 1,935,777 | — | — |
| 2006-08-14 | $6.41 | $6.41 | 2,372,707 | — | — |
| 2006-08-11 | $6.51 | $6.51 | 3,000,066 | — | — |
| 2006-08-10 | $6.27 | $6.27 | 1,863,099 | — | — |
| 2006-08-09 | $6.14 | $6.14 | 4,255,862 | — | — |
| 2006-08-08 | $6.30 | $6.30 | 1,805,949 | — | — |
| 2006-08-07 | $6.42 | $6.42 | 1,858,786 | — | — |
| 2006-08-04 | $6.32 | $6.32 | 1,833,985 | — | — |
| 2006-08-03 | $6.29 | $6.29 | 1,645,928 | — | — |
| 2006-08-02 | $6.27 | $6.27 | 2,892,451 | — | — |
| 2006-08-01 | $6.15 | $6.15 | 2,199,531 | — | — |
| 2006-07-31 | $6.18 | $6.18 | 1,805,949 | — | — |
| 2006-07-28 | $6.25 | $6.25 | 1,612,716 | — | — |
| 2006-07-27 | $6.26 | $6.26 | 4,048,611 | — | — |
| 2006-07-26 | $6.28 | $6.28 | 1,636,439 | — | — |
| 2006-07-25 | $6.32 | $6.32 | 1,054,800 | — | — |
| 2006-07-24 | $6.26 | $6.26 | 1,391,016 | — | — |
| 2006-07-21 | $6.26 | $6.26 | 2,605,621 | — | — |
| 2006-07-20 | $6.29 | $6.29 | 1,519,766 | — | — |
| 2006-07-19 | $6.34 | $6.34 | 2,161,359 | — | — |
| 2006-07-18 | $6.35 | $6.35 | 1,546,077 | — | — |
| 2006-07-17 | $6.37 | $6.37 | 1,937,286 | — | — |
| 2006-07-14 | $6.44 | $6.44 | 1,797,106 | — | — |
| 2006-07-13 | $6.51 | $6.51 | 2,326,987 | — | — |
| 2006-07-12 | $6.51 | $6.51 | 3,204,081 | — | — |
| 2006-07-11 | $6.54 | $6.54 | 2,377,883 | — | — |
| 2006-07-10 | $6.56 | $6.56 | 3,076,841 | — | — |
| 2006-07-07 | $6.62 | $6.62 | 3,326,577 | — | — |
| 2006-07-06 | $6.68 | $6.68 | 3,793,915 | — | — |
| 2006-07-05 | $6.74 | $6.74 | 2,343,808 | — | — |
| 2006-07-03 | $6.83 | $6.83 | 1,308,633 | — | — |
| 2006-06-30 | $6.78 | $6.78 | 8,346,959 | — | — |
| 2006-06-29 | $6.89 | $6.89 | 2,516,337 | — | — |
| 2006-06-28 | $6.66 | $6.66 | 1,737,584 | — | — |
| 2006-06-27 | $6.60 | $6.60 | 1,854,041 | — | — |
| 2006-06-26 | $6.67 | $6.67 | 2,543,079 | — | — |
| 2006-06-23 | $6.62 | $6.62 | 1,523,863 | — | — |
| 2006-06-22 | $6.63 | $6.63 | 2,260,563 | — | — |
| 2006-06-21 | $6.77 | $6.77 | 2,406,566 | — | — |
| 2006-06-20 | $6.69 | $6.69 | 1,446,225 | — | — |
| 2006-06-19 | $6.65 | $6.65 | 2,888,137 | — | — |
| 2006-06-16 | $6.61 | $6.61 | 3,373,160 | — | — |
| 2006-06-15 | $6.76 | $6.76 | 2,967,070 | — | — |
| 2006-06-14 | $6.44 | $6.44 | 2,664,281 | — | — |
| 2006-06-13 | $6.45 | $6.45 | 2,171,063 | — | — |
| 2006-06-12 | $6.39 | $6.39 | 2,158,986 | — | — |
| 2006-06-09 | $6.39 | $6.39 | 1,985,379 | — | — |
| 2006-06-08 | $6.40 | $6.40 | 2,851,044 | — | — |
| 2006-06-07 | $6.41 | $6.41 | 1,509,630 | — | — |
| 2006-06-06 | $6.49 | $6.49 | 1,263,991 | — | — |
| 2006-06-05 | $6.49 | $6.49 | 1,662,318 | — | — |
| 2006-06-02 | $6.67 | $6.67 | 2,035,844 | — | — |
| 2006-06-01 | $6.58 | $6.58 | 2,894,392 | — | — |
| 2006-05-31 | $6.43 | $6.43 | 2,864,199 | — | — |
| 2006-05-30 | $6.42 | $6.42 | 2,762,407 | — | — |
| 2006-05-26 | $6.43 | $6.43 | 3,051,393 | — | — |
| 2006-05-25 | $6.42 | $6.42 | 2,481,184 | — | — |
| 2006-05-24 | $6.42 | $6.42 | 2,831,850 | — | — |
| 2006-05-23 | $6.37 | $6.37 | 4,199,143 | — | — |
| 2006-05-22 | $6.34 | $6.34 | 1,517,825 | — | — |
| 2006-05-19 | $6.41 | $6.41 | 3,183,594 | — | — |
| 2006-05-18 | $6.41 | $6.41 | 2,541,354 | — | — |
| 2006-05-17 | $6.52 | $6.52 | 1,644,634 | — | — |
| 2006-05-16 | $6.68 | $6.68 | 2,088,034 | — | — |
| 2006-05-15 | $6.64 | $6.64 | 2,807,911 | — | — |
| 2006-05-12 | $6.49 | $6.49 | 3,243,116 | — | — |
| 2006-05-11 | $6.62 | $6.62 | 3,133,344 | — | — |
| 2006-05-10 | $6.62 | $6.62 | 1,765,189 | — | — |
| 2006-05-09 | $6.68 | $6.68 | 2,059,351 | — | — |
| 2006-05-08 | $6.69 | $6.69 | 1,965,538 | — | — |
| 2006-05-05 | $6.68 | $6.68 | 1,611,853 | — | — |
| 2006-05-04 | $6.71 | $6.71 | 1,958,421 | — | — |
| 2006-05-03 | $6.70 | $6.70 | 12,516,556 | — | — |
| 2006-05-02 | $6.83 | $6.83 | 4,397,336 | — | — |
| 2006-05-01 | $6.96 | $6.96 | 2,774,484 | — | — |
| 2006-04-28 | $6.91 | $6.91 | 1,281,891 | — | — |
| 2006-04-27 | $6.89 | $6.89 | 2,652,635 | — | — |
| 2006-04-26 | $6.74 | $6.74 | 2,604,327 | — | — |
| 2006-04-25 | $6.77 | $6.77 | 1,509,845 | — | — |
| 2006-04-24 | $6.78 | $6.78 | 2,285,364 | — | — |
| 2006-04-21 | $6.82 | $6.82 | 6,443,100 | — | — |
| 2006-04-20 | $6.81 | $6.81 | 3,598,526 | — | — |
| 2006-04-19 | $6.77 | $6.77 | 3,243,332 | — | — |
| 2006-04-18 | $6.76 | $6.76 | 3,601,761 | — | — |
| 2006-04-17 | $6.70 | $6.70 | 1,523,001 | — | — |
| 2006-04-13 | $6.76 | $6.76 | 2,467,598 | — | — |
| 2006-04-12 | $6.85 | $6.85 | 1,412,151 | — | — |
| 2006-04-11 | $6.83 | $6.83 | 2,414,114 | — | — |
| 2006-04-10 | $6.88 | $6.88 | 1,982,791 | — | — |
| 2006-04-07 | $6.95 | $6.95 | 1,887,037 | — | — |
| 2006-04-06 | $6.97 | $6.97 | 1,759,150 | — | — |
| 2006-04-05 | $6.97 | $6.97 | 4,243,138 | — | — |
| 2006-04-04 | $7.01 | $7.01 | 4,090,018 | — | — |
| 2006-04-03 | $6.94 | $6.94 | 6,045,205 | — | — |
| 2006-03-31 | $6.96 | $6.96 | 7,231,342 | — | — |
| 2006-03-30 | $6.93 | $6.93 | 3,317,519 | — | — |
| 2006-03-29 | $6.90 | $6.90 | 5,016,284 | — | — |
| 2006-03-28 | $6.75 | $6.75 | 3,183,162 | — | — |
| 2006-03-27 | $6.75 | $6.75 | 4,335,872 | — | — |
| 2006-03-24 | $6.71 | $6.71 | 12,200,612 | — | — |
| 2006-03-23 | $6.80 | $6.80 | 1,673,317 | — | — |
| 2006-03-22 | $6.66 | $6.66 | 1,604,089 | — | — |
| 2006-03-21 | $6.71 | $6.71 | 2,691,023 | — | — |
| 2006-03-20 | $6.72 | $6.72 | 1,403,093 | — | — |
| 2006-03-17 | $6.77 | $6.77 | 2,139,792 | — | — |
| 2006-03-16 | $6.81 | $6.81 | 1,156,161 | — | — |
| 2006-03-15 | $6.93 | $6.93 | 1,418,405 | — | — |
| 2006-03-14 | $6.84 | $6.84 | 1,453,773 | — | — |
| 2006-03-13 | $6.73 | $6.73 | 1,449,460 | — | — |
| 2006-03-10 | $6.65 | $6.65 | 1,851,237 | — | — |
| 2006-03-09 | $6.60 | $6.60 | 2,244,604 | — | — |
| 2006-03-08 | $6.60 | $6.60 | 2,639,264 | — | — |
| 2006-03-07 | $6.66 | $6.66 | 767,108 | — | — |
| 2006-03-06 | $6.70 | $6.70 | 1,416,895 | — | — |
| 2006-03-03 | $6.71 | $6.71 | 1,377,861 | — | — |
| 2006-03-02 | $6.73 | $6.73 | 1,239,406 | — | — |
| 2006-03-01 | $6.83 | $6.83 | 1,859,217 | — | — |
| 2006-02-28 | $6.77 | $6.77 | 2,739,331 | — | — |
| 2006-02-27 | $6.88 | $6.88 | 2,265,954 | — | — |
| 2006-02-24 | $6.69 | $6.69 | 2,210,961 | — | — |
| 2006-02-23 | $6.73 | $6.73 | 1,658,652 | — | — |
| 2006-02-22 | $6.74 | $6.74 | 3,030,474 | — | — |
| 2006-02-21 | $6.71 | $6.71 | 1,604,736 | — | — |
| 2006-02-17 | $6.73 | $6.73 | 1,485,476 | — | — |
| 2006-02-16 | $6.80 | $6.80 | 1,844,768 | — | — |
| 2006-02-15 | $6.71 | $6.71 | 1,959,068 | — | — |
| 2006-02-14 | $6.70 | $6.70 | 2,141,518 | — | — |
| 2006-02-13 | $6.71 | $6.71 | 1,232,074 | — | — |
| 2006-02-10 | $6.72 | $6.72 | 2,098,817 | — | — |
| 2006-02-09 | $6.86 | $6.86 | 2,337,770 | — | — |
| 2006-02-08 | $6.93 | $6.93 | 2,518,925 | — | — |
| 2006-02-07 | $6.70 | $6.70 | 1,575,407 | — | — |
| 2006-02-06 | $6.75 | $6.75 | 1,044,448 | — | — |
| 2006-02-03 | $6.76 | $6.76 | 2,689,082 | — | — |
| 2006-02-02 | $6.76 | $6.76 | 2,171,279 | — | — |
| 2006-02-01 | $6.96 | $6.96 | 2,462,206 | — | — |
| 2006-01-31 | $7.03 | $7.03 | 3,314,069 | — | — |
| 2006-01-30 | $7.12 | $7.12 | 1,133,085 | — | — |
| 2006-01-27 | $7.19 | $7.19 | 1,381,527 | — | — |
| 2006-01-26 | $7.14 | $7.14 | 1,591,581 | — | — |
| 2006-01-25 | $7.11 | $7.11 | 1,965,754 | — | — |
| 2006-01-24 | $7.15 | $7.15 | 1,383,252 | — | — |
| 2006-01-23 | $7.15 | $7.15 | 1,405,681 | — | — |
| 2006-01-20 | $7.10 | $7.10 | 2,057,410 | — | — |
| 2006-01-19 | $7.19 | $7.19 | 3,696,221 | — | — |
| 2006-01-18 | $7.17 | $7.17 | 1,589,425 | — | — |
| 2006-01-17 | $7.17 | $7.17 | 3,360,005 | — | — |
| 2006-01-13 | $7.06 | $7.06 | 2,669,672 | — | — |
| 2006-01-12 | $7.08 | $7.08 | 2,372,707 | — | — |
| 2006-01-11 | $7.09 | $7.09 | 2,406,781 | — | — |
| 2006-01-10 | $7.11 | $7.11 | 4,283,898 | — | — |
| 2006-01-09 | $7.09 | $7.09 | 2,574,566 | — | — |
| 2006-01-06 | $7.12 | $7.12 | 1,975,674 | — | — |
| 2006-01-05 | $7.09 | $7.09 | 2,408,938 | — | — |
| 2006-01-04 | $7.09 | $7.09 | 4,843,108 | — | — |
| 2006-01-03 | $7.00 | $7.00 | 4,973,583 | — | — |