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
- 2006-08-02 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 | $10.80 | $10.80 | 500 | — | — |
| 2006-12-28 | $10.80 | $10.80 | 18,500 | — | — |
| 2006-12-27 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-26 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-22 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-21 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-20 | $10.80 | $10.80 | 125 | — | — |
| 2006-12-19 | $10.80 | $10.80 | 250 | — | — |
| 2006-12-18 | $10.80 | $10.80 | 250 | — | — |
| 2006-12-15 | $10.64 | $10.64 | 250 | — | — |
| 2006-12-14 | $10.60 | $10.60 | 250 | — | — |
| 2006-12-13 | $10.20 | $10.20 | 750 | — | — |
| 2006-12-12 | $10.40 | $10.40 | 0 | — | — |
| 2006-12-11 | $10.40 | $10.40 | 0 | — | — |
| 2006-12-08 | $10.40 | $10.40 | 0 | — | — |
| 2006-12-07 | $10.40 | $10.40 | 0 | — | — |
| 2006-12-06 | $10.40 | $10.40 | 0 | — | — |
| 2006-12-05 | $10.40 | $10.40 | 1,250 | — | — |
| 2006-12-04 | $10.20 | $10.20 | 0 | — | — |
| 2006-12-01 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-30 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-29 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-28 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-27 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-24 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-22 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-21 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-20 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-17 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-16 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-15 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-14 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-13 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-10 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-09 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-08 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-07 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-06 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-03 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-02 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-01 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-31 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-30 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-27 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-26 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-25 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-24 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-23 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-20 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-19 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-18 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-17 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-16 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-13 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-12 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-11 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-10 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-09 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-06 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-05 | $10.20 | $10.20 | 125 | — | — |
| 2006-10-04 | $10.00 | $10.00 | 0 | — | — |
| 2006-10-03 | $10.00 | $10.00 | 0 | — | — |
| 2006-10-02 | $10.00 | $10.00 | 0 | — | — |
| 2006-09-29 | $10.00 | $10.00 | 1,250 | — | — |
| 2006-09-28 | $9.80 | $9.80 | 0 | — | — |
| 2006-09-27 | $9.80 | $9.80 | 2,375 | — | — |
| 2006-09-26 | $10.20 | $10.20 | 0 | — | — |
| 2006-09-25 | $10.20 | $10.20 | 0 | — | — |
| 2006-09-22 | $10.20 | $10.20 | 0 | — | — |
| 2006-09-21 | $10.20 | $10.20 | 350 | — | — |
| 2006-09-20 | $10.60 | $10.60 | 750 | — | — |
| 2006-09-19 | $10.80 | $10.80 | 0 | — | — |
| 2006-09-18 | $10.80 | $10.80 | 0 | — | — |
| 2006-09-15 | $10.80 | $10.80 | 0 | — | — |
| 2006-09-14 | $10.80 | $10.80 | 125 | — | — |
| 2006-09-13 | $10.80 | $10.80 | 0 | — | — |
| 2006-09-12 | $10.80 | $10.80 | 500 | — | — |
| 2006-09-11 | $10.60 | $10.60 | 1,000 | — | — |
| 2006-09-08 | $10.60 | $10.60 | 875 | — | — |
| 2006-09-07 | $10.60 | $10.60 | 875 | — | — |
| 2006-09-06 | $10.20 | $10.20 | 750 | — | — |
| 2006-09-05 | $10.40 | $10.40 | 1,000 | — | — |
| 2006-09-01 | $10.40 | $10.40 | 750 | — | — |
| 2006-08-31 | $10.20 | $10.20 | 625 | — | — |
| 2006-08-30 | $10.20 | $10.20 | 875 | — | — |
| 2006-08-29 | $10.20 | $10.20 | 500 | — | — |
| 2006-08-28 | $10.40 | $10.40 | 700 | — | — |
| 2006-08-25 | $10.40 | $10.40 | 1,500 | — | — |
| 2006-08-24 | $10.00 | $10.00 | 500 | — | — |
| 2006-08-23 | $9.80 | $9.80 | 500 | — | — |
| 2006-08-22 | $9.24 | $9.24 | 1,525 | — | — |
| 2006-08-21 | $8.72 | $8.72 | 750 | — | — |
| 2006-08-18 | $8.60 | $8.60 | 500 | — | — |
| 2006-08-17 | $8.80 | $8.80 | 1,000 | — | — |
| 2006-08-16 | $8.80 | $8.80 | 625 | — | — |
| 2006-08-15 | $8.56 | $8.56 | 1,750 | — | — |
| 2006-08-14 | $8.40 | $8.40 | 2,375 | — | — |
| 2006-08-11 | $8.24 | $8.24 | 750 | — | — |
| 2006-08-10 | $8.16 | $8.16 | 375 | — | — |
| 2006-08-09 | $8.28 | $8.28 | 500 | — | — |
| 2006-08-08 | $8.36 | $8.36 | 750 | — | — |
| 2006-08-07 | $8.28 | $8.28 | 1,025 | — | — |
| 2006-08-04 | $8.24 | $8.24 | 1,500 | — | — |
| 2006-08-03 | $8.24 | $8.24 | 2,775 | — | — |
| 2006-08-02 | $8.00 | $8.00 | 500 | — | — |