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
- 2006-07-06 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 | $10.25 | $10.25 | 300 | — | — |
| 2006-12-28 | $9.50 | $9.50 | 100 | — | — |
| 2006-12-27 | $7.50 | $7.50 | 400 | — | — |
| 2006-12-26 | $9.50 | $9.50 | 240 | — | — |
| 2006-12-22 | $7.50 | $7.50 | 0 | — | — |
| 2006-12-21 | $7.50 | $7.50 | 0 | — | — |
| 2006-12-20 | $7.50 | $7.50 | 500 | — | — |
| 2006-12-19 | $7.50 | $7.50 | 300 | — | — |
| 2006-12-18 | $8.00 | $8.00 | 2,940 | — | — |
| 2006-12-15 | $8.00 | $8.00 | 0 | — | — |
| 2006-12-14 | $8.00 | $8.00 | 0 | — | — |
| 2006-12-13 | $8.00 | $8.00 | 0 | — | — |
| 2006-12-12 | $8.00 | $8.00 | 0 | — | — |
| 2006-12-11 | $8.00 | $8.00 | 40 | — | — |
| 2006-12-08 | $8.00 | $8.00 | 0 | — | — |
| 2006-12-07 | $8.00 | $8.00 | 0 | — | — |
| 2006-12-06 | $8.00 | $8.00 | 0 | — | — |
| 2006-12-05 | $8.00 | $8.00 | 40 | — | — |
| 2006-12-04 | $8.75 | $8.75 | 0 | — | — |
| 2006-12-01 | $8.75 | $8.75 | 0 | — | — |
| 2006-11-30 | $8.75 | $8.75 | 360 | — | — |
| 2006-11-29 | $8.75 | $8.75 | 0 | — | — |
| 2006-11-28 | $8.75 | $8.75 | 400 | — | — |
| 2006-11-27 | $8.00 | $8.00 | 200 | — | — |
| 2006-11-24 | $7.55 | $7.55 | 0 | — | — |
| 2006-11-22 | $7.55 | $7.55 | 2,700 | — | — |
| 2006-11-21 | $7.55 | $7.55 | 2,640 | — | — |
| 2006-11-20 | $7.50 | $7.50 | 0 | — | — |
| 2006-11-17 | $7.50 | $7.50 | 140 | — | — |
| 2006-11-16 | $7.50 | $7.50 | 2,400 | — | — |
| 2006-11-15 | $6.75 | $6.75 | 760 | — | — |
| 2006-11-14 | $7.50 | $7.50 | 0 | — | — |
| 2006-11-13 | $7.50 | $7.50 | 1,040 | — | — |
| 2006-11-10 | $6.75 | $6.75 | 180 | — | — |
| 2006-11-09 | $6.75 | $6.75 | 260 | — | — |
| 2006-11-08 | $6.75 | $6.75 | 0 | — | — |
| 2006-11-07 | $6.75 | $6.75 | 180 | — | — |
| 2006-11-06 | $7.50 | $7.50 | 0 | — | — |
| 2006-11-03 | $7.50 | $7.50 | 500 | — | — |
| 2006-11-02 | $6.75 | $6.75 | 240 | — | — |
| 2006-11-01 | $7.50 | $7.50 | 0 | — | — |
| 2006-10-31 | $7.50 | $7.50 | 400 | — | — |
| 2006-10-30 | $8.40 | $8.40 | 0 | — | — |
| 2006-10-27 | $8.40 | $8.40 | 0 | — | — |
| 2006-10-26 | $8.40 | $8.40 | 0 | — | — |
| 2006-10-25 | $8.40 | $8.40 | 0 | — | — |
| 2006-10-24 | $8.40 | $8.40 | 0 | — | — |
| 2006-10-23 | $8.40 | $8.40 | 900 | — | — |
| 2006-10-20 | $8.75 | $8.75 | 0 | — | — |
| 2006-10-19 | $8.75 | $8.75 | 60 | — | — |
| 2006-10-18 | $7.75 | $7.75 | 1,240 | — | — |
| 2006-10-17 | $7.50 | $7.50 | 0 | — | — |
| 2006-10-16 | $7.50 | $7.50 | 320 | — | — |
| 2006-10-13 | $7.50 | $7.50 | 1,000 | — | — |
| 2006-10-12 | $7.25 | $7.25 | 500 | — | — |
| 2006-10-11 | $6.75 | $6.75 | 1,560 | — | — |
| 2006-10-10 | $6.25 | $6.25 | 520 | — | — |
| 2006-10-09 | $6.25 | $6.25 | 0 | — | — |
| 2006-10-06 | $6.25 | $6.25 | 100 | — | — |
| 2006-10-05 | $6.25 | $6.25 | 0 | — | — |
| 2006-10-04 | $6.25 | $6.25 | 460 | — | — |
| 2006-10-03 | $6.75 | $6.75 | 200 | — | — |
| 2006-10-02 | $7.50 | $7.50 | 0 | — | — |
| 2006-09-29 | $7.50 | $7.50 | 7,320 | — | — |
| 2006-09-28 | $6.75 | $6.75 | 5,900 | — | — |
| 2006-09-27 | $6.25 | $6.25 | 0 | — | — |
| 2006-09-26 | $6.25 | $6.25 | 620 | — | — |
| 2006-09-25 | $6.00 | $6.00 | 100 | — | — |
| 2006-09-22 | $6.00 | $6.00 | 0 | — | — |
| 2006-09-21 | $6.00 | $6.00 | 400 | — | — |
| 2006-09-20 | $6.00 | $6.00 | 480 | — | — |
| 2006-09-19 | $6.25 | $6.25 | 0 | — | — |
| 2006-09-18 | $6.25 | $6.25 | 0 | — | — |
| 2006-09-15 | $6.25 | $6.25 | 0 | — | — |
| 2006-09-14 | $6.25 | $6.25 | 720 | — | — |
| 2006-09-13 | $6.25 | $6.25 | 480 | — | — |
| 2006-09-12 | $6.25 | $6.25 | 760 | — | — |
| 2006-09-11 | $5.50 | $5.50 | 320 | — | — |
| 2006-09-08 | $5.10 | $5.10 | 80 | — | — |
| 2006-09-07 | $5.10 | $5.10 | 60 | — | — |
| 2006-09-06 | $5.25 | $5.25 | 200 | — | — |
| 2006-09-05 | $4.75 | $4.75 | 500 | — | — |
| 2006-09-01 | $5.00 | $5.00 | 1,500 | — | — |
| 2006-08-31 | $5.50 | $5.50 | 800 | — | — |
| 2006-08-30 | $5.75 | $5.75 | 4,300 | — | — |
| 2006-08-29 | $5.50 | $5.50 | 1,100 | — | — |
| 2006-08-28 | $6.25 | $6.25 | 40 | — | — |
| 2006-08-25 | $6.25 | $6.25 | 520 | — | — |
| 2006-08-24 | $7.50 | $7.50 | 3,840 | — | — |
| 2006-08-23 | $7.75 | $7.75 | 1,960 | — | — |
| 2006-08-22 | $9.90 | $9.90 | 0 | — | — |
| 2006-08-21 | $9.90 | $9.90 | 0 | — | — |
| 2006-08-18 | $9.90 | $9.90 | 960 | — | — |
| 2006-08-17 | $12.00 | $12.00 | 0 | — | — |
| 2006-08-16 | $12.00 | $12.00 | 0 | — | — |
| 2006-08-15 | $12.00 | $12.00 | 1,350 | — | — |
| 2006-08-14 | $6.00 | $6.00 | 100 | — | — |
| 2006-08-11 | $8.00 | $8.00 | 100 | — | — |
| 2006-08-10 | $8.00 | $8.00 | 0 | — | — |
| 2006-08-09 | $8.00 | $8.00 | 150 | — | — |
| 2006-08-08 | $8.00 | $8.00 | 350 | — | — |
| 2006-08-07 | $6.60 | $6.60 | 0 | — | — |
| 2006-08-04 | $6.60 | $6.60 | 0 | — | — |
| 2006-08-03 | $6.60 | $6.60 | 300 | — | — |
| 2006-08-02 | $5.20 | $5.20 | 1,350 | — | — |
| 2006-08-01 | $4.60 | $4.60 | 1,650 | — | — |
| 2006-07-31 | $4.60 | $4.60 | 1,400 | — | — |
| 2006-07-28 | $4.00 | $4.00 | 5,950 | — | — |
| 2006-07-27 | $3.00 | $3.00 | 7,650 | — | — |
| 2006-07-26 | $2.50 | $2.50 | 0 | — | — |
| 2006-07-25 | $2.50 | $2.50 | 400 | — | — |
| 2006-07-24 | $2.50 | $2.50 | 2,300 | — | — |
| 2006-07-21 | $2.70 | $2.70 | 9,750 | — | — |
| 2006-07-20 | $2.20 | $2.20 | 150 | — | — |
| 2006-07-19 | $2.50 | $2.50 | 0 | — | — |
| 2006-07-18 | $2.50 | $2.50 | 0 | — | — |
| 2006-07-17 | $2.50 | $2.50 | 0 | — | — |
| 2006-07-14 | $2.50 | $2.50 | 0 | — | — |
| 2006-07-13 | $2.50 | $2.50 | 1,450 | — | — |
| 2006-07-12 | $2.20 | $2.20 | 3,950 | — | — |
| 2006-07-11 | $2.20 | $2.20 | 450 | — | — |
| 2006-07-10 | $2.20 | $2.20 | 0 | — | — |
| 2006-07-07 | $2.20 | $2.20 | 2,000 | — | — |
| 2006-07-06 | $2.10 | $2.10 | 2,100 | — | — |