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
- 1982-04-21 to 2026-09-03
- 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 | $7.87 | $11.35 | 6,500 | — | — |
| 2006-12-28 | $7.86 | $11.33 | 1,700 | — | — |
| 2006-12-27 | $7.90 | $11.39 | 1,900 | — | — |
| 2006-12-26 | $7.74 | $11.16 | 4,300 | — | — |
| 2006-12-22 | $7.81 | $11.26 | 3,900 | — | — |
| 2006-12-21 | $7.82 | $11.28 | 1,400 | — | — |
| 2006-12-20 | $7.86 | $11.33 | 8,500 | — | — |
| 2006-12-19 | $8.13 | $11.72 | 2,900 | — | — |
| 2006-12-18 | $8.16 | $11.77 | 1,100 | — | — |
| 2006-12-15 | $8.36 | $12.06 | 1,300 | — | — |
| 2006-12-14 | $8.53 | $12.30 | 1,500 | — | — |
| 2006-12-13 | $8.83 | $12.73 | 500 | — | — |
| 2006-12-12 | $8.94 | $12.89 | 200 | — | — |
| 2006-12-11 | $9.05 | $13.05 | 0 | — | — |
| 2006-12-08 | $9.05 | $13.05 | 1,200 | — | — |
| 2006-12-07 | $9.08 | $13.09 | 2,700 | — | — |
| 2006-12-06 | $9.15 | $13.20 | 9,200 | — | — |
| 2006-12-05 | $8.60 | $12.40 | 2,800 | — | — |
| 2006-12-04 | $8.50 | $12.26 | 4,600 | — | — |
| 2006-12-01 | $8.20 | $11.83 | 6,300 | — | — |
| 2006-11-30 | $8.02 | $11.57 | 900 | — | — |
| 2006-11-29 | $8.05 | $11.61 | 1,200 | — | — |
| 2006-11-28 | $8.02 | $11.57 | 100 | — | — |
| 2006-11-27 | $8.05 | $11.61 | 1,100 | — | — |
| 2006-11-24 | $8.11 | $11.70 | 0 | — | — |
| 2006-11-22 | $8.11 | $11.70 | 1,100 | — | — |
| 2006-11-21 | $8.10 | $11.68 | 2,200 | — | — |
| 2006-11-20 | $8.14 | $11.74 | 400 | — | — |
| 2006-11-17 | $8.14 | $11.74 | 2,000 | — | — |
| 2006-11-16 | $8.05 | $11.61 | 3,800 | — | — |
| 2006-11-15 | $8.06 | $11.62 | 1,100 | — | — |
| 2006-11-14 | $8.05 | $11.61 | 6,200 | — | — |
| 2006-11-13 | $8.10 | $11.68 | 12,600 | — | — |
| 2006-11-10 | $8.20 | $11.83 | 0 | — | — |
| 2006-11-09 | $8.20 | $11.83 | 600 | — | — |
| 2006-11-08 | $8.25 | $11.90 | 1,300 | — | — |
| 2006-11-07 | $8.28 | $11.94 | 2,500 | — | — |
| 2006-11-06 | $8.25 | $11.90 | 2,500 | — | — |
| 2006-11-03 | $8.30 | $11.97 | 1,000 | — | — |
| 2006-11-02 | $8.30 | $11.97 | 1,400 | — | — |
| 2006-11-01 | $8.22 | $11.85 | 1,600 | — | — |
| 2006-10-31 | $8.34 | $12.03 | 5,200 | — | — |
| 2006-10-30 | $8.22 | $11.85 | 1,400 | — | — |
| 2006-10-27 | $8.12 | $11.71 | 400 | — | — |
| 2006-10-26 | $8.25 | $11.90 | 100 | — | — |
| 2006-10-25 | $8.25 | $11.90 | 200 | — | — |
| 2006-10-24 | $8.35 | $12.04 | 700 | — | — |
| 2006-10-23 | $8.22 | $11.85 | 1,200 | — | — |
| 2006-10-20 | $8.44 | $12.17 | 200 | — | — |
| 2006-10-19 | $8.45 | $12.19 | 600 | — | — |
| 2006-10-18 | $8.20 | $11.83 | 3,300 | — | — |
| 2006-10-17 | $8.20 | $11.83 | 1,100 | — | — |
| 2006-10-16 | $8.05 | $11.61 | 200 | — | — |
| 2006-10-13 | $8.10 | $11.68 | 0 | — | — |
| 2006-10-12 | $8.10 | $11.68 | 1,600 | — | — |
| 2006-10-11 | $8.06 | $11.62 | 200 | — | — |
| 2006-10-10 | $8.10 | $11.68 | 1,100 | — | — |
| 2006-10-09 | $8.06 | $11.62 | 500 | — | — |
| 2006-10-06 | $8.05 | $11.61 | 100 | — | — |
| 2006-10-05 | $8.05 | $11.61 | 400 | — | — |
| 2006-10-04 | $8.10 | $11.68 | 13,500 | — | — |
| 2006-10-03 | $8.16 | $11.77 | 0 | — | — |
| 2006-10-02 | $8.16 | $11.77 | 3,500 | — | — |
| 2006-09-29 | $8.21 | $11.84 | 0 | — | — |
| 2006-09-28 | $8.21 | $11.84 | 0 | — | — |
| 2006-09-27 | $8.21 | $11.84 | 0 | — | — |
| 2006-09-26 | $8.21 | $11.84 | 29,000 | — | — |
| 2006-09-25 | $8.75 | $12.62 | 2,200 | — | — |
| 2006-09-22 | $8.76 | $12.63 | 0 | — | — |
| 2006-09-21 | $8.76 | $12.63 | 0 | — | — |
| 2006-09-20 | $8.76 | $12.63 | 100 | — | — |
| 2006-09-19 | $8.72 | $12.58 | 0 | — | — |
| 2006-09-18 | $8.72 | $12.58 | 900 | — | — |
| 2006-09-15 | $8.71 | $12.56 | 1,400 | — | — |
| 2006-09-14 | $8.75 | $12.62 | 12,700 | — | — |
| 2006-09-13 | $8.53 | $12.30 | 500 | — | — |
| 2006-09-12 | $8.56 | $12.34 | 2,400 | — | — |
| 2006-09-11 | $8.74 | $12.60 | 500 | — | — |
| 2006-09-08 | $8.76 | $12.63 | 100 | — | — |
| 2006-09-07 | $8.86 | $12.78 | 0 | — | — |
| 2006-09-06 | $8.86 | $12.78 | 300 | — | — |
| 2006-09-05 | $8.90 | $12.83 | 0 | — | — |
| 2006-09-01 | $8.90 | $12.83 | 0 | — | — |
| 2006-08-31 | $8.90 | $12.83 | 300 | — | — |
| 2006-08-30 | $8.91 | $12.85 | 300 | — | — |
| 2006-08-29 | $8.99 | $12.96 | 100 | — | — |
| 2006-08-28 | $8.99 | $12.96 | 2,200 | — | — |
| 2006-08-25 | $8.89 | $12.82 | 200 | — | — |
| 2006-08-24 | $8.89 | $12.82 | 0 | — | — |
| 2006-08-23 | $8.89 | $12.82 | 1,600 | — | — |
| 2006-08-22 | $8.90 | $12.83 | 0 | — | — |
| 2006-08-21 | $8.90 | $12.83 | 400 | — | — |
| 2006-08-18 | $8.81 | $12.70 | 200 | — | — |
| 2006-08-17 | $8.86 | $12.78 | 0 | — | — |
| 2006-08-16 | $8.86 | $12.78 | 0 | — | — |
| 2006-08-15 | $8.86 | $12.78 | 600 | — | — |
| 2006-08-14 | $8.69 | $12.53 | 500 | — | — |
| 2006-08-11 | $8.75 | $12.62 | 200 | — | — |
| 2006-08-10 | $8.75 | $12.62 | 100 | — | — |
| 2006-08-09 | $8.75 | $12.62 | 200 | — | — |
| 2006-08-08 | $8.90 | $12.83 | 200 | — | — |
| 2006-08-07 | $8.75 | $12.62 | 200 | — | — |
| 2006-08-04 | $8.75 | $12.62 | 100 | — | — |
| 2006-08-03 | $8.75 | $12.62 | 2,300 | — | — |
| 2006-08-02 | $8.90 | $12.83 | 500 | — | — |
| 2006-08-01 | $8.75 | $12.62 | 0 | — | — |
| 2006-07-31 | $8.75 | $12.62 | 100 | — | — |
| 2006-07-28 | $8.75 | $12.62 | 1,300 | — | — |
| 2006-07-27 | $8.75 | $12.62 | 100 | — | — |
| 2006-07-26 | $8.76 | $12.63 | 100 | — | — |
| 2006-07-25 | $8.76 | $12.63 | 1,200 | — | — |
| 2006-07-24 | $8.87 | $12.79 | 500 | — | — |
| 2006-07-21 | $8.84 | $12.75 | 1,500 | — | — |
| 2006-07-20 | $8.85 | $12.76 | 100 | — | — |
| 2006-07-19 | $8.89 | $12.82 | 0 | — | — |
| 2006-07-18 | $8.89 | $12.82 | 600 | — | — |
| 2006-07-17 | $8.88 | $12.81 | 1,600 | — | — |
| 2006-07-14 | $8.85 | $12.76 | 0 | — | — |
| 2006-07-13 | $8.85 | $12.76 | 0 | — | — |
| 2006-07-12 | $8.85 | $12.76 | 0 | — | — |
| 2006-07-11 | $8.85 | $12.76 | 1,500 | — | — |
| 2006-07-10 | $8.90 | $12.83 | 500 | — | — |
| 2006-07-07 | $8.75 | $12.62 | 400 | — | — |
| 2006-07-06 | $8.70 | $12.55 | 1,100 | — | — |
| 2006-07-05 | $8.79 | $12.68 | 0 | — | — |
| 2006-07-03 | $8.79 | $12.68 | 700 | — | — |
| 2006-06-30 | $8.58 | $12.37 | 1,400 | — | — |
| 2006-06-29 | $8.60 | $12.40 | 500 | — | — |
| 2006-06-28 | $8.60 | $12.40 | 0 | — | — |
| 2006-06-27 | $8.60 | $12.40 | 4,900 | — | — |
| 2006-06-26 | $8.55 | $12.33 | 100 | — | — |
| 2006-06-23 | $8.55 | $12.33 | 900 | — | — |
| 2006-06-22 | $8.37 | $12.07 | 700 | — | — |
| 2006-06-21 | $8.33 | $12.01 | 400 | — | — |
| 2006-06-20 | $8.47 | $12.21 | 3,100 | — | — |
| 2006-06-19 | $8.90 | $12.83 | 0 | — | — |
| 2006-06-16 | $8.90 | $12.83 | 200 | — | — |
| 2006-06-15 | $9.00 | $12.98 | 800 | — | — |
| 2006-06-14 | $9.00 | $12.98 | 0 | — | — |
| 2006-06-13 | $9.00 | $12.98 | 800 | — | — |
| 2006-06-12 | $9.23 | $13.31 | 200 | — | — |
| 2006-06-09 | $9.24 | $13.32 | 400 | — | — |
| 2006-06-08 | $9.25 | $13.34 | 100 | — | — |
| 2006-06-07 | $9.30 | $13.41 | 1,400 | — | — |
| 2006-06-06 | $9.27 | $13.37 | 0 | — | — |
| 2006-06-05 | $9.27 | $13.37 | 1,700 | — | — |
| 2006-06-02 | $9.21 | $13.28 | 1,000 | — | — |
| 2006-06-01 | $9.30 | $13.41 | 2,100 | — | — |
| 2006-05-31 | $9.40 | $13.56 | 800 | — | — |
| 2006-05-30 | $9.34 | $13.47 | 500 | — | — |
| 2006-05-26 | $9.29 | $13.40 | 0 | — | — |
| 2006-05-25 | $9.29 | $13.40 | 2,800 | — | — |
| 2006-05-24 | $9.33 | $13.45 | 0 | — | — |
| 2006-05-23 | $9.33 | $13.45 | 400 | — | — |
| 2006-05-22 | $9.39 | $13.54 | 900 | — | — |
| 2006-05-19 | $9.40 | $13.56 | 300 | — | — |
| 2006-05-18 | $9.35 | $13.48 | 100 | — | — |
| 2006-05-17 | $9.35 | $13.48 | 2,000 | — | — |
| 2006-05-16 | $9.45 | $13.63 | 11,300 | — | — |
| 2006-05-15 | $9.66 | $13.93 | 5,600 | — | — |
| 2006-05-12 | $9.71 | $14.00 | 3,300 | — | — |
| 2006-05-11 | $9.64 | $13.90 | 5,100 | — | — |
| 2006-05-10 | $9.67 | $13.95 | 2,900 | — | — |
| 2006-05-09 | $9.67 | $13.95 | 200 | — | — |
| 2006-05-08 | $9.66 | $13.93 | 3,500 | — | — |
| 2006-05-05 | $9.64 | $13.90 | 400 | — | — |
| 2006-05-04 | $9.56 | $13.79 | 400 | — | — |
| 2006-05-03 | $9.58 | $13.82 | 3,100 | — | — |
| 2006-05-02 | $9.56 | $13.79 | 10,900 | — | — |
| 2006-05-01 | $9.56 | $13.79 | 1,100 | — | — |
| 2006-04-28 | $9.57 | $13.80 | 10,500 | — | — |
| 2006-04-27 | $9.55 | $13.77 | 200 | — | — |
| 2006-04-26 | $9.51 | $13.71 | 6,300 | — | — |
| 2006-04-25 | $9.25 | $13.34 | 600 | — | — |
| 2006-04-24 | $9.40 | $13.56 | 500 | — | — |
| 2006-04-21 | $9.25 | $13.34 | 6,100 | — | — |
| 2006-04-20 | $9.20 | $13.27 | 400 | — | — |
| 2006-04-19 | $9.30 | $13.41 | 1,400 | — | — |
| 2006-04-18 | $9.28 | $13.38 | 2,300 | — | — |
| 2006-04-17 | $9.30 | $13.41 | 1,300 | — | — |
| 2006-04-13 | $9.12 | $13.15 | 200 | — | — |
| 2006-04-12 | $9.05 | $13.05 | 200 | — | — |
| 2006-04-11 | $9.00 | $12.98 | 400 | — | — |
| 2006-04-10 | $9.00 | $12.98 | 800 | — | — |
| 2006-04-07 | $9.00 | $12.98 | 800 | — | — |
| 2006-04-06 | $9.00 | $12.98 | 800 | — | — |
| 2006-04-05 | $8.86 | $12.78 | 600 | — | — |
| 2006-04-04 | $8.81 | $12.70 | 200 | — | — |
| 2006-04-03 | $8.90 | $12.83 | 3,900 | — | — |
| 2006-03-31 | $8.76 | $12.63 | 300 | — | — |
| 2006-03-30 | $8.75 | $12.62 | 4,700 | — | — |
| 2006-03-29 | $8.79 | $12.68 | 4,800 | — | — |
| 2006-03-28 | $9.05 | $13.05 | 4,300 | — | — |
| 2006-03-27 | $9.54 | $13.76 | 0 | — | — |
| 2006-03-24 | $9.54 | $13.76 | 500 | — | — |
| 2006-03-23 | $9.54 | $13.76 | 200 | — | — |
| 2006-03-22 | $9.63 | $13.89 | 1,600 | — | — |
| 2006-03-21 | $9.72 | $14.02 | 0 | — | — |
| 2006-03-20 | $9.72 | $14.02 | 4,300 | — | — |
| 2006-03-17 | $9.80 | $14.13 | 2,400 | — | — |
| 2006-03-16 | $10.04 | $14.48 | 12,500 | — | — |
| 2006-03-15 | $10.30 | $14.85 | 47,000 | — | — |
| 2006-03-14 | $9.63 | $13.89 | 62,900 | — | — |
| 2006-03-13 | $7.64 | $11.02 | 900 | — | — |
| 2006-03-10 | $7.64 | $11.02 | 0 | — | — |
| 2006-03-09 | $7.64 | $11.02 | 200 | — | — |
| 2006-03-08 | $7.62 | $10.99 | 300 | — | — |
| 2006-03-07 | $7.64 | $11.02 | 0 | — | — |
| 2006-03-06 | $7.64 | $11.02 | 0 | — | — |
| 2006-03-03 | $7.64 | $11.02 | 0 | — | — |
| 2006-03-02 | $7.64 | $11.02 | 400 | — | — |
| 2006-03-01 | $7.74 | $11.16 | 300 | — | — |
| 2006-02-28 | $7.84 | $11.31 | 5,000 | — | — |
| 2006-02-27 | $7.72 | $11.13 | 300 | — | — |
| 2006-02-24 | $7.82 | $11.28 | 2,700 | — | — |
| 2006-02-23 | $7.81 | $11.26 | 0 | — | — |
| 2006-02-22 | $7.81 | $11.26 | 1,600 | — | — |
| 2006-02-21 | $7.66 | $11.05 | 1,700 | — | — |
| 2006-02-17 | $7.81 | $11.26 | 200 | — | — |
| 2006-02-16 | $7.91 | $11.41 | 600 | — | — |
| 2006-02-15 | $7.90 | $11.39 | 500 | — | — |
| 2006-02-14 | $7.87 | $11.35 | 700 | — | — |
| 2006-02-13 | $7.92 | $11.42 | 0 | — | — |
| 2006-02-10 | $7.92 | $11.42 | 1,500 | — | — |
| 2006-02-09 | $8.00 | $11.54 | 100 | — | — |
| 2006-02-08 | $8.02 | $11.57 | 0 | — | — |
| 2006-02-07 | $8.02 | $11.57 | 200 | — | — |
| 2006-02-06 | $7.85 | $11.32 | 900 | — | — |
| 2006-02-03 | $7.67 | $11.06 | 0 | — | — |
| 2006-02-02 | $7.67 | $11.06 | 2,400 | — | — |
| 2006-02-01 | $8.02 | $11.57 | 1,500 | — | — |
| 2006-01-31 | $8.15 | $11.75 | 0 | — | — |
| 2006-01-30 | $8.15 | $11.75 | 2,300 | — | — |
| 2006-01-27 | $8.21 | $11.84 | 300 | — | — |
| 2006-01-26 | $8.20 | $11.83 | 1,900 | — | — |
| 2006-01-25 | $8.30 | $11.97 | 100 | — | — |
| 2006-01-24 | $8.36 | $12.06 | 400 | — | — |
| 2006-01-23 | $8.30 | $11.97 | 300 | — | — |
| 2006-01-20 | $8.29 | $11.95 | 0 | — | — |
| 2006-01-19 | $8.29 | $11.95 | 0 | — | — |
| 2006-01-18 | $8.29 | $11.95 | 300 | — | — |
| 2006-01-17 | $8.25 | $11.90 | 100 | — | — |
| 2006-01-13 | $8.35 | $12.04 | 700 | — | — |
| 2006-01-12 | $8.20 | $11.83 | 600 | — | — |
| 2006-01-11 | $8.21 | $11.84 | 500 | — | — |
| 2006-01-10 | $8.20 | $11.83 | 200 | — | — |
| 2006-01-09 | $8.20 | $11.83 | 500 | — | — |
| 2006-01-06 | $8.21 | $11.84 | 600 | — | — |
| 2006-01-05 | $8.22 | $11.85 | 400 | — | — |
| 2006-01-04 | $8.18 | $11.80 | 600 | — | — |
| 2006-01-03 | $8.03 | $11.58 | 600 | — | — |