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
- 1981-12-08 to 2026-08-28
- 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 | $10.23 | $14.03 | 0 | — | — |
| 2006-12-28 | $10.23 | $14.03 | 1,068 | — | — |
| 2006-12-27 | $10.17 | $13.95 | 300 | — | — |
| 2006-12-26 | $10.20 | $13.99 | 500 | — | — |
| 2006-12-22 | $10.23 | $14.03 | 0 | — | — |
| 2006-12-21 | $10.23 | $14.03 | 2,900 | — | — |
| 2006-12-20 | $10.23 | $14.03 | 2,825 | — | — |
| 2006-12-19 | $10.23 | $14.03 | 13,712 | — | — |
| 2006-12-18 | $10.16 | $13.94 | 16,325 | — | — |
| 2006-12-15 | $9.90 | $13.58 | 17,596 | — | — |
| 2006-12-14 | $9.92 | $13.61 | 7,040 | — | — |
| 2006-12-13 | $10.00 | $13.72 | 6,845 | — | — |
| 2006-12-12 | $10.00 | $13.72 | 22,408 | — | — |
| 2006-12-11 | $9.98 | $13.69 | 11,835 | — | — |
| 2006-12-08 | $10.03 | $13.76 | 3,589 | — | — |
| 2006-12-07 | $10.06 | $13.80 | 5,219 | — | — |
| 2006-12-06 | $10.10 | $13.86 | 8,500 | — | — |
| 2006-12-05 | $10.00 | $13.65 | 1,500 | — | — |
| 2006-12-04 | $9.97 | $13.61 | 3,753 | — | — |
| 2006-12-01 | $10.00 | $13.65 | 7,278 | — | — |
| 2006-11-30 | $10.00 | $13.65 | 2,317 | — | — |
| 2006-11-29 | $9.88 | $13.49 | 4,889 | — | — |
| 2006-11-28 | $9.63 | $13.15 | 3,603 | — | — |
| 2006-11-27 | $9.89 | $13.50 | 375 | — | — |
| 2006-11-24 | $9.90 | $13.51 | 153 | — | — |
| 2006-11-22 | $9.84 | $13.43 | 6,352 | — | — |
| 2006-11-21 | $9.59 | $13.09 | 15,732 | — | — |
| 2006-11-20 | $9.91 | $13.53 | 23,970 | — | — |
| 2006-11-17 | $9.69 | $13.23 | 7,499 | — | — |
| 2006-11-16 | $9.70 | $13.24 | 2,504 | — | — |
| 2006-11-15 | $9.69 | $13.23 | 10,492 | — | — |
| 2006-11-14 | $10.00 | $13.65 | 3,676 | — | — |
| 2006-11-13 | $9.97 | $13.61 | 2,144 | — | — |
| 2006-11-10 | $9.80 | $13.38 | 10,401 | — | — |
| 2006-11-09 | $9.80 | $13.38 | 6,050 | — | — |
| 2006-11-08 | $9.83 | $13.42 | 1,307 | — | — |
| 2006-11-07 | $10.02 | $13.68 | 738 | — | — |
| 2006-11-06 | $10.23 | $13.96 | 550 | — | — |
| 2006-11-03 | $10.24 | $13.98 | 8,850 | — | — |
| 2006-11-02 | $10.57 | $14.43 | 5,610 | — | — |
| 2006-11-01 | $10.12 | $13.81 | 800 | — | — |
| 2006-10-31 | $10.16 | $13.87 | 500 | — | — |
| 2006-10-30 | $10.18 | $13.90 | 2,500 | — | — |
| 2006-10-27 | $10.25 | $13.99 | 6,357 | — | — |
| 2006-10-26 | $10.38 | $14.17 | 1,751 | — | — |
| 2006-10-25 | $10.12 | $13.81 | 1,950 | — | — |
| 2006-10-24 | $10.45 | $14.26 | 1,312 | — | — |
| 2006-10-23 | $10.39 | $14.18 | 1,400 | — | — |
| 2006-10-20 | $10.22 | $13.95 | 3,432 | — | — |
| 2006-10-19 | $10.60 | $14.47 | 5,201 | — | — |
| 2006-10-18 | $10.49 | $14.32 | 64,133 | — | — |
| 2006-10-17 | $10.45 | $14.26 | 600 | — | — |
| 2006-10-16 | $10.33 | $14.10 | 115,050 | — | — |
| 2006-10-13 | $10.55 | $14.40 | 2,269 | — | — |
| 2006-10-12 | $10.70 | $14.61 | 3,679 | — | — |
| 2006-10-11 | $10.60 | $14.47 | 800 | — | — |
| 2006-10-10 | $10.60 | $14.47 | 6,205 | — | — |
| 2006-10-09 | $10.20 | $13.92 | 694 | — | — |
| 2006-10-06 | $10.20 | $13.92 | 1,486 | — | — |
| 2006-10-05 | $10.20 | $13.92 | 775 | — | — |
| 2006-10-04 | $10.15 | $13.85 | 0 | — | — |
| 2006-10-03 | $10.20 | $13.92 | 1,600 | — | — |
| 2006-10-02 | $10.17 | $13.88 | 1,675 | — | — |
| 2006-09-29 | $10.18 | $13.90 | 7,766 | — | — |
| 2006-09-28 | $10.10 | $13.79 | 14,339 | — | — |
| 2006-09-27 | $9.98 | $13.62 | 1,850 | — | — |
| 2006-09-26 | $10.18 | $13.90 | 4,401 | — | — |
| 2006-09-25 | $9.96 | $13.60 | 4,710 | — | — |
| 2006-09-22 | $10.19 | $13.91 | 33,287 | — | — |
| 2006-09-21 | $10.01 | $13.66 | 3,875 | — | — |
| 2006-09-20 | $9.95 | $13.58 | 8,366 | — | — |
| 2006-09-19 | $10.18 | $13.90 | 323 | — | — |
| 2006-09-18 | $10.00 | $13.65 | 4,602 | — | — |
| 2006-09-15 | $9.80 | $13.38 | 2,180 | — | — |
| 2006-09-14 | $9.98 | $13.62 | 0 | — | — |
| 2006-09-13 | $9.98 | $13.62 | 2,500 | — | — |
| 2006-09-12 | $10.10 | $13.79 | 11,350 | — | — |
| 2006-09-11 | $10.00 | $13.65 | 2,152 | — | — |
| 2006-09-08 | $10.20 | $13.92 | 3,817 | — | — |
| 2006-09-07 | $10.20 | $13.92 | 8,554 | — | — |
| 2006-09-06 | $10.25 | $13.99 | 16,977 | — | — |
| 2006-09-05 | $10.05 | $13.65 | 42,798 | — | — |
| 2006-09-01 | $10.45 | $14.19 | 2,168 | — | — |
| 2006-08-31 | $10.50 | $14.26 | 2,375 | — | — |
| 2006-08-30 | $10.20 | $13.85 | 2,133 | — | — |
| 2006-08-29 | $10.20 | $13.85 | 8,093 | — | — |
| 2006-08-28 | $10.05 | $13.65 | 4,908 | — | — |
| 2006-08-25 | $10.05 | $13.65 | 3,667 | — | — |
| 2006-08-24 | $10.05 | $13.65 | 200 | — | — |
| 2006-08-23 | $10.05 | $13.65 | 2,613 | — | — |
| 2006-08-22 | $10.05 | $13.65 | 28,650 | — | — |
| 2006-08-21 | $10.07 | $13.68 | 52,502 | — | — |
| 2006-08-18 | $10.40 | $14.13 | 2,791 | — | — |
| 2006-08-17 | $10.28 | $13.96 | 7,266 | — | — |
| 2006-08-16 | $10.40 | $14.13 | 43,381 | — | — |
| 2006-08-15 | $9.98 | $13.56 | 100 | — | — |
| 2006-08-14 | $9.80 | $13.31 | 1,818 | — | — |
| 2006-08-11 | $9.81 | $13.32 | 700 | — | — |
| 2006-08-10 | $10.00 | $13.58 | 725 | — | — |
| 2006-08-09 | $10.00 | $13.58 | 5,427 | — | — |
| 2006-08-08 | $10.15 | $13.79 | 4,000 | — | — |
| 2006-08-07 | $10.30 | $13.99 | 4,409 | — | — |
| 2006-08-04 | $10.10 | $13.72 | 2,722 | — | — |
| 2006-08-03 | $10.00 | $13.58 | 1,100 | — | — |
| 2006-08-02 | $10.00 | $13.58 | 1,051 | — | — |
| 2006-08-01 | $9.94 | $13.50 | 2,011 | — | — |
| 2006-07-31 | $10.00 | $13.58 | 2,050 | — | — |
| 2006-07-28 | $9.97 | $13.54 | 200 | — | — |
| 2006-07-27 | $9.99 | $13.57 | 0 | — | — |
| 2006-07-26 | $9.99 | $13.57 | 1,412 | — | — |
| 2006-07-25 | $10.05 | $13.65 | 2,037 | — | — |
| 2006-07-24 | $9.75 | $13.24 | 4,157 | — | — |
| 2006-07-21 | $10.09 | $13.70 | 2,825 | — | — |
| 2006-07-20 | $9.70 | $13.17 | 1,359 | — | — |
| 2006-07-19 | $10.06 | $13.66 | 1,100 | — | — |
| 2006-07-18 | $10.09 | $13.70 | 2,225 | — | — |
| 2006-07-17 | $10.22 | $13.88 | 2,627 | — | — |
| 2006-07-14 | $10.29 | $13.98 | 15,848 | — | — |
| 2006-07-13 | $9.97 | $13.54 | 9,557 | — | — |
| 2006-07-12 | $10.00 | $13.58 | 2,358 | — | — |
| 2006-07-11 | $10.36 | $14.07 | 5,491 | — | — |
| 2006-07-10 | $10.45 | $14.19 | 4,725 | — | — |
| 2006-07-07 | $10.10 | $13.72 | 3,502 | — | — |
| 2006-07-06 | $9.78 | $13.28 | 10,046 | — | — |
| 2006-07-05 | $9.95 | $13.51 | 3,747 | — | — |
| 2006-07-03 | $9.79 | $13.30 | 7,062 | — | — |
| 2006-06-30 | $9.56 | $12.98 | 2,250 | — | — |
| 2006-06-29 | $9.42 | $12.80 | 935 | — | — |
| 2006-06-28 | $9.40 | $12.77 | 350 | — | — |
| 2006-06-27 | $9.50 | $12.91 | 4,416 | — | — |
| 2006-06-26 | $9.82 | $13.34 | 3,237 | — | — |
| 2006-06-23 | $9.60 | $13.04 | 10,407 | — | — |
| 2006-06-22 | $9.29 | $12.62 | 54,375 | — | — |
| 2006-06-21 | $9.24 | $12.55 | 4,033 | — | — |
| 2006-06-20 | $9.18 | $12.47 | 2,910 | — | — |
| 2006-06-19 | $9.35 | $12.70 | 7,060 | — | — |
| 2006-06-16 | $9.34 | $12.69 | 11,771 | — | — |
| 2006-06-15 | $9.27 | $12.59 | 1,127 | — | — |
| 2006-06-14 | $9.27 | $12.59 | 2,250 | — | — |
| 2006-06-13 | $9.44 | $12.75 | 2,700 | — | — |
| 2006-06-12 | $9.43 | $12.74 | 6,442 | — | — |
| 2006-06-09 | $9.48 | $12.81 | 250 | — | — |
| 2006-06-08 | $9.52 | $12.86 | 14,311 | — | — |
| 2006-06-07 | $9.53 | $12.87 | 14,245 | — | — |
| 2006-06-06 | $9.63 | $13.01 | 3,446 | — | — |
| 2006-06-05 | $9.64 | $13.02 | 2,392 | — | — |
| 2006-06-02 | $9.62 | $12.99 | 18,730 | — | — |
| 2006-06-01 | $9.23 | $12.47 | 8,440 | — | — |
| 2006-05-31 | $9.27 | $12.53 | 22,877 | — | — |
| 2006-05-30 | $8.85 | $11.95 | 4,327 | — | — |
| 2006-05-26 | $9.07 | $12.26 | 88,365 | — | — |
| 2006-05-25 | $9.40 | $12.70 | 11,812 | — | — |
| 2006-05-24 | $9.26 | $12.52 | 26,396 | — | — |
| 2006-05-23 | $9.03 | $12.20 | 79,151 | — | — |
| 2006-05-22 | $8.96 | $12.11 | 10,625 | — | — |
| 2006-05-19 | $8.86 | $11.96 | 4,875 | — | — |
| 2006-05-18 | $8.79 | $11.88 | 14,735 | — | — |
| 2006-05-17 | $8.98 | $12.13 | 14,651 | — | — |
| 2006-05-16 | $8.78 | $11.86 | 40,890 | — | — |
| 2006-05-15 | $8.91 | $12.04 | 25,497 | — | — |
| 2006-05-12 | $8.92 | $12.05 | 8,801 | — | — |
| 2006-05-11 | $8.92 | $12.05 | 4,000 | — | — |
| 2006-05-10 | $9.06 | $12.23 | 12,211 | — | — |
| 2006-05-09 | $8.80 | $11.89 | 17,335 | — | — |
| 2006-05-08 | $8.79 | $11.88 | 6,750 | — | — |
| 2006-05-05 | $8.72 | $11.78 | 6,755 | — | — |
| 2006-05-04 | $8.80 | $11.89 | 10,300 | — | — |
| 2006-05-03 | $8.99 | $12.15 | 9,778 | — | — |
| 2006-05-02 | $9.04 | $12.21 | 2,811 | — | — |
| 2006-05-01 | $9.26 | $12.51 | 3,035 | — | — |
| 2006-04-28 | $9.40 | $12.70 | 4,237 | — | — |
| 2006-04-27 | $9.19 | $12.42 | 2,127 | — | — |
| 2006-04-26 | $8.93 | $12.06 | 3,755 | — | — |
| 2006-04-25 | $8.94 | $12.08 | 2,755 | — | — |
| 2006-04-24 | $8.95 | $12.09 | 355 | — | — |
| 2006-04-21 | $8.94 | $12.08 | 4,250 | — | — |
| 2006-04-20 | $8.75 | $11.82 | 10,121 | — | — |
| 2006-04-19 | $9.10 | $12.30 | 701 | — | — |
| 2006-04-18 | $9.03 | $12.20 | 3,850 | — | — |
| 2006-04-17 | $8.98 | $12.14 | 6,455 | — | — |
| 2006-04-13 | $8.87 | $11.99 | 536 | — | — |
| 2006-04-12 | $8.56 | $11.56 | 2,900 | — | — |
| 2006-04-11 | $8.58 | $11.59 | 1,541 | — | — |
| 2006-04-10 | $8.80 | $11.89 | 16,317 | — | — |
| 2006-04-07 | $8.60 | $11.62 | 15,835 | — | — |
| 2006-04-06 | $8.38 | $11.33 | 22,675 | — | — |
| 2006-04-05 | $8.40 | $11.35 | 24,855 | — | — |
| 2006-04-04 | $8.86 | $11.96 | 33,975 | — | — |
| 2006-04-03 | $8.74 | $11.81 | 11,680 | — | — |
| 2006-03-31 | $8.72 | $11.78 | 26,527 | — | — |
| 2006-03-30 | $8.57 | $11.58 | 18,611 | — | — |
| 2006-03-29 | $8.50 | $11.49 | 64,510 | — | — |
| 2006-03-28 | $8.32 | $11.24 | 19,720 | — | — |
| 2006-03-27 | $8.63 | $11.66 | 19,552 | — | — |
| 2006-03-24 | $8.64 | $11.67 | 14,586 | — | — |
| 2006-03-23 | $8.73 | $11.79 | 15,265 | — | — |
| 2006-03-22 | $8.87 | $11.98 | 62,217 | — | — |
| 2006-03-21 | $8.08 | $10.86 | 18,311 | — | — |
| 2006-03-20 | $7.91 | $10.64 | 14,217 | — | — |
| 2006-03-17 | $8.00 | $10.75 | 3,250 | — | — |
| 2006-03-16 | $8.00 | $10.75 | 500 | — | — |
| 2006-03-15 | $8.04 | $10.81 | 625 | — | — |
| 2006-03-14 | $8.12 | $10.92 | 4,992 | — | — |
| 2006-03-13 | $8.20 | $11.02 | 3,282 | — | — |
| 2006-03-10 | $7.98 | $10.72 | 2,250 | — | — |
| 2006-03-09 | $7.91 | $10.64 | 1,665 | — | — |
| 2006-03-08 | $7.82 | $10.51 | 1,995 | — | — |
| 2006-03-07 | $7.90 | $10.63 | 7,541 | — | — |
| 2006-03-06 | $7.90 | $10.63 | 12,300 | — | — |
| 2006-03-03 | $7.96 | $10.70 | 8,160 | — | — |
| 2006-03-02 | $8.01 | $10.77 | 2,500 | — | — |
| 2006-03-01 | $8.05 | $10.82 | 4,846 | — | — |
| 2006-02-28 | $8.00 | $10.75 | 9,346 | — | — |
| 2006-02-27 | $8.14 | $10.95 | 22,290 | — | — |
| 2006-02-24 | $8.50 | $11.43 | 4,375 | — | — |
| 2006-02-23 | $8.21 | $11.03 | 2,661 | — | — |
| 2006-02-22 | $8.19 | $11.01 | 14,915 | — | — |
| 2006-02-21 | $8.50 | $11.43 | 500 | — | — |
| 2006-02-17 | $8.61 | $11.57 | 67,445 | — | — |
| 2006-02-16 | $8.54 | $11.49 | 4,825 | — | — |
| 2006-02-15 | $8.34 | $11.22 | 5,175 | — | — |
| 2006-02-14 | $8.32 | $11.18 | 1,750 | — | — |
| 2006-02-13 | $8.39 | $11.28 | 31,655 | — | — |
| 2006-02-10 | $8.75 | $11.77 | 836 | — | — |
| 2006-02-09 | $8.81 | $11.84 | 5,596 | — | — |
| 2006-02-08 | $8.52 | $11.45 | 0 | — | — |
| 2006-02-07 | $8.52 | $11.45 | 4,292 | — | — |
| 2006-02-06 | $8.46 | $11.37 | 4,530 | — | — |
| 2006-02-03 | $8.46 | $11.37 | 1,251 | — | — |
| 2006-02-02 | $8.61 | $11.57 | 750 | — | — |
| 2006-02-01 | $8.58 | $11.53 | 2,762 | — | — |
| 2006-01-31 | $8.24 | $11.08 | 1,775 | — | — |
| 2006-01-30 | $8.39 | $11.28 | 1,240 | — | — |
| 2006-01-27 | $8.62 | $11.58 | 3,076 | — | — |
| 2006-01-26 | $8.81 | $11.84 | 3,116 | — | — |
| 2006-01-25 | $8.89 | $11.95 | 2,375 | — | — |
| 2006-01-24 | $9.34 | $12.56 | 1,000 | — | — |
| 2006-01-23 | $9.42 | $12.67 | 1,505 | — | — |
| 2006-01-20 | $9.50 | $12.78 | 3,842 | — | — |
| 2006-01-19 | $9.43 | $12.68 | 10,895 | — | — |
| 2006-01-18 | $8.67 | $11.66 | 5,390 | — | — |
| 2006-01-17 | $8.68 | $11.67 | 2,562 | — | — |
| 2006-01-13 | $8.91 | $11.98 | 4,125 | — | — |
| 2006-01-12 | $9.00 | $12.10 | 13,892 | — | — |
| 2006-01-11 | $9.72 | $13.07 | 14,166 | — | — |
| 2006-01-10 | $9.64 | $12.96 | 2,236 | — | — |
| 2006-01-09 | $9.72 | $13.07 | 15,197 | — | — |
| 2006-01-06 | $9.13 | $12.27 | 2,535 | — | — |
| 2006-01-05 | $9.43 | $12.68 | 500 | — | — |
| 2006-01-04 | $9.08 | $12.21 | 21,967 | — | — |
| 2006-01-03 | $8.73 | $11.73 | 1,127 | — | — |