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
- 2004-03-30 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 | $9.78 | $10.13 | 23,800 | — | — |
| 2006-12-28 | $9.77 | $10.12 | 25,500 | — | — |
| 2006-12-27 | $9.75 | $10.10 | 100,300 | — | — |
| 2006-12-26 | $9.75 | $10.10 | 8,000 | — | — |
| 2006-12-22 | $9.76 | $10.11 | 16,100 | — | — |
| 2006-12-21 | $9.79 | $10.14 | 29,300 | — | — |
| 2006-12-20 | $9.77 | $10.12 | 40,300 | — | — |
| 2006-12-19 | $9.71 | $10.06 | 59,600 | — | — |
| 2006-12-18 | $9.78 | $10.13 | 33,000 | — | — |
| 2006-12-15 | $9.73 | $10.08 | 8,700 | — | — |
| 2006-12-14 | $9.70 | $10.05 | 32,900 | — | — |
| 2006-12-13 | $9.69 | $10.04 | 52,500 | — | — |
| 2006-12-12 | $9.71 | $10.06 | 65,100 | — | — |
| 2006-12-11 | $9.65 | $10.00 | 39,800 | — | — |
| 2006-12-08 | $9.70 | $10.05 | 127,700 | — | — |
| 2006-12-07 | $9.71 | $10.06 | 9,400 | — | — |
| 2006-12-06 | $9.73 | $10.08 | 180,300 | — | — |
| 2006-12-05 | $9.76 | $10.11 | 92,800 | — | — |
| 2006-12-04 | $9.72 | $10.07 | 82,600 | — | — |
| 2006-12-01 | $9.67 | $10.02 | 59,100 | — | — |
| 2006-11-30 | $9.74 | $10.09 | 13,900 | — | — |
| 2006-11-29 | $9.75 | $10.10 | 35,600 | — | — |
| 2006-11-28 | $9.79 | $10.14 | 93,200 | — | — |
| 2006-11-27 | $9.76 | $10.11 | 20,000 | — | — |
| 2006-11-24 | $9.79 | $10.14 | 27,800 | — | — |
| 2006-11-22 | $9.80 | $10.15 | 77,400 | — | — |
| 2006-11-21 | $9.81 | $10.16 | 99,200 | — | — |
| 2006-11-20 | $9.81 | $10.16 | 39,300 | — | — |
| 2006-11-17 | $9.80 | $10.15 | 18,300 | — | — |
| 2006-11-16 | $9.80 | $10.15 | 53,900 | — | — |
| 2006-11-15 | $9.85 | $10.21 | 0 | — | — |
| 2006-11-14 | $9.85 | $10.21 | 90,700 | — | — |
| 2006-11-13 | $9.90 | $10.26 | 93,000 | — | — |
| 2006-11-10 | $9.90 | $10.26 | 48,800 | — | — |
| 2006-11-09 | $9.85 | $10.21 | 88,100 | — | — |
| 2006-11-08 | $9.90 | $10.26 | 32,900 | — | — |
| 2006-11-07 | $9.90 | $10.26 | 101,400 | — | — |
| 2006-11-06 | $9.90 | $10.26 | 105,200 | — | — |
| 2006-11-03 | $9.76 | $10.11 | 146,300 | — | — |
| 2006-11-02 | $9.90 | $10.26 | 490,800 | — | — |
| 2006-11-01 | $9.75 | $10.10 | 170,700 | — | — |
| 2006-10-31 | $20.00 | $20.72 | 100 | — | — |
| 2006-10-30 | $19.00 | $19.69 | 0 | — | — |
| 2006-10-27 | $19.00 | $19.69 | 1,000 | — | — |
| 2006-10-26 | $19.00 | $19.69 | 2,800 | — | — |
| 2006-10-25 | $19.00 | $19.64 | 3,000 | — | — |
| 2006-10-24 | $19.00 | $19.64 | 1,300 | — | — |
| 2006-10-23 | $18.98 | $19.61 | 900 | — | — |
| 2006-10-20 | $18.98 | $19.61 | 1,000 | — | — |
| 2006-10-19 | $18.50 | $19.12 | 0 | — | — |
| 2006-10-18 | $18.50 | $19.12 | 500 | — | — |
| 2006-10-17 | $18.98 | $19.61 | 1,300 | — | — |
| 2006-10-16 | $18.50 | $19.12 | 4,700 | — | — |
| 2006-10-13 | $18.25 | $18.86 | 0 | — | — |
| 2006-10-12 | $18.25 | $18.86 | 0 | — | — |
| 2006-10-11 | $18.25 | $18.86 | 1,500 | — | — |
| 2006-10-10 | $19.00 | $19.64 | 0 | — | — |
| 2006-10-09 | $19.00 | $19.64 | 500 | — | — |
| 2006-10-06 | $19.25 | $19.89 | 0 | — | — |
| 2006-10-05 | $19.25 | $19.89 | 100 | — | — |
| 2006-10-04 | $18.80 | $19.43 | 200 | — | — |
| 2006-10-03 | $18.76 | $19.39 | 0 | — | — |
| 2006-10-02 | $18.76 | $19.39 | 0 | — | — |
| 2006-09-29 | $18.76 | $19.39 | 1,300 | — | — |
| 2006-09-28 | $18.75 | $19.38 | 0 | — | — |
| 2006-09-27 | $18.75 | $19.38 | 0 | — | — |
| 2006-09-26 | $18.75 | $19.38 | 0 | — | — |
| 2006-09-25 | $18.75 | $19.38 | 0 | — | — |
| 2006-09-22 | $18.75 | $19.38 | 200 | — | — |
| 2006-09-21 | $18.75 | $19.38 | 0 | — | — |
| 2006-09-20 | $18.75 | $19.38 | 0 | — | — |
| 2006-09-19 | $18.75 | $19.38 | 0 | — | — |
| 2006-09-18 | $18.75 | $19.38 | 0 | — | — |
| 2006-09-15 | $18.75 | $19.38 | 0 | — | — |
| 2006-09-14 | $18.75 | $19.38 | 200 | — | — |
| 2006-09-13 | $20.00 | $20.67 | 0 | — | — |
| 2006-09-12 | $20.00 | $20.67 | 900 | — | — |
| 2006-09-11 | $20.00 | $20.67 | 0 | — | — |
| 2006-09-08 | $20.00 | $20.67 | 0 | — | — |
| 2006-09-07 | $20.00 | $20.67 | 0 | — | — |
| 2006-09-06 | $20.00 | $20.67 | 0 | — | — |
| 2006-09-05 | $20.00 | $20.67 | 0 | — | — |
| 2006-09-01 | $20.00 | $20.67 | 0 | — | — |
| 2006-08-31 | $20.00 | $20.67 | 100 | — | — |
| 2006-08-30 | $20.96 | $21.66 | 0 | — | — |
| 2006-08-29 | $20.96 | $21.66 | 0 | — | — |
| 2006-08-28 | $20.96 | $21.66 | 0 | — | — |
| 2006-08-25 | $20.96 | $21.66 | 0 | — | — |
| 2006-08-24 | $20.96 | $21.66 | 0 | — | — |
| 2006-08-23 | $20.96 | $21.66 | 100 | — | — |
| 2006-08-22 | $20.96 | $21.66 | 600 | — | — |
| 2006-08-21 | $20.00 | $20.67 | 300 | — | — |
| 2006-08-18 | $20.00 | $20.67 | 300 | — | — |
| 2006-08-17 | $20.00 | $20.67 | 300 | — | — |
| 2006-08-16 | $20.00 | $20.67 | 200 | — | — |
| 2006-08-15 | $19.75 | $20.41 | 0 | — | — |
| 2006-08-14 | $19.75 | $20.41 | 0 | — | — |
| 2006-08-11 | $19.75 | $20.41 | 0 | — | — |
| 2006-08-10 | $19.75 | $20.41 | 200 | — | — |
| 2006-08-09 | $19.75 | $20.41 | 1,300 | — | — |
| 2006-08-08 | $21.00 | $21.70 | 800 | — | — |
| 2006-08-07 | $21.00 | $21.70 | 200 | — | — |
| 2006-08-04 | $21.15 | $21.86 | 0 | — | — |
| 2006-08-03 | $21.15 | $21.86 | 1,100 | — | — |
| 2006-08-02 | $20.10 | $20.77 | 0 | — | — |
| 2006-08-01 | $20.10 | $20.77 | 200 | — | — |
| 2006-07-31 | $20.00 | $20.62 | 600 | — | — |
| 2006-07-28 | $20.10 | $20.72 | 2,100 | — | — |
| 2006-07-27 | $19.25 | $19.84 | 400 | — | — |
| 2006-07-26 | $19.25 | $19.84 | 300 | — | — |
| 2006-07-25 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-24 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-21 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-20 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-19 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-18 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-17 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-14 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-13 | $17.65 | $18.19 | 100 | — | — |
| 2006-07-12 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-11 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-10 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-07 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-06 | $17.65 | $18.19 | 0 | — | — |
| 2006-07-05 | $17.65 | $18.19 | 400 | — | — |
| 2006-07-03 | $18.35 | $18.92 | 1,300 | — | — |
| 2006-06-30 | $18.39 | $18.96 | 500 | — | — |
| 2006-06-29 | $18.15 | $18.71 | 200 | — | — |
| 2006-06-28 | $17.60 | $18.14 | 0 | — | — |
| 2006-06-27 | $17.60 | $18.14 | 0 | — | — |
| 2006-06-26 | $17.60 | $18.14 | 0 | — | — |
| 2006-06-23 | $17.60 | $18.14 | 200 | — | — |
| 2006-06-22 | $17.60 | $18.14 | 1,800 | — | — |
| 2006-06-21 | $17.60 | $18.14 | 0 | — | — |
| 2006-06-20 | $17.60 | $18.14 | 0 | — | — |
| 2006-06-19 | $17.60 | $18.14 | 800 | — | — |
| 2006-06-16 | $17.65 | $18.19 | 500 | — | — |
| 2006-06-15 | $18.00 | $18.56 | 3,300 | — | — |
| 2006-06-14 | $18.00 | $18.56 | 0 | — | — |
| 2006-06-13 | $18.00 | $18.56 | 1,700 | — | — |
| 2006-06-12 | $18.00 | $18.56 | 2,400 | — | — |
| 2006-06-09 | $17.90 | $18.45 | 1,500 | — | — |
| 2006-06-08 | $17.85 | $18.40 | 1,000 | — | — |
| 2006-06-07 | $17.90 | $18.45 | 400 | — | — |
| 2006-06-06 | $17.60 | $18.14 | 0 | — | — |
| 2006-06-05 | $17.60 | $18.14 | 0 | — | — |
| 2006-06-02 | $17.60 | $18.14 | 0 | — | — |
| 2006-06-01 | $17.60 | $18.14 | 0 | — | — |
| 2006-05-31 | $17.60 | $18.14 | 7,200 | — | — |
| 2006-05-30 | $17.93 | $18.48 | 0 | — | — |
| 2006-05-26 | $17.93 | $18.48 | 0 | — | — |
| 2006-05-25 | $17.93 | $18.48 | 400 | — | — |
| 2006-05-24 | $17.94 | $18.49 | 600 | — | — |
| 2006-05-23 | $17.60 | $18.14 | 5,300 | — | — |
| 2006-05-22 | $17.60 | $18.14 | 500 | — | — |
| 2006-05-19 | $17.75 | $18.30 | 0 | — | — |
| 2006-05-18 | $17.75 | $18.30 | 500 | — | — |
| 2006-05-17 | $17.85 | $18.40 | 600 | — | — |
| 2006-05-16 | $17.95 | $18.50 | 0 | — | — |
| 2006-05-15 | $17.95 | $18.50 | 0 | — | — |
| 2006-05-12 | $17.95 | $18.50 | 100 | — | — |
| 2006-05-11 | $17.75 | $18.30 | 0 | — | — |
| 2006-05-10 | $17.75 | $18.30 | 0 | — | — |
| 2006-05-09 | $17.75 | $18.30 | 300 | — | — |
| 2006-05-08 | $17.95 | $18.50 | 300 | — | — |
| 2006-05-05 | $18.00 | $18.56 | 100 | — | — |
| 2006-05-04 | $17.80 | $18.35 | 1,100 | — | — |
| 2006-05-03 | $18.00 | $18.56 | 200 | — | — |
| 2006-05-02 | $17.95 | $18.50 | 23,700 | — | — |
| 2006-05-01 | $17.90 | $18.40 | 2,000 | — | — |
| 2006-04-28 | $17.90 | $18.40 | 8,700 | — | — |
| 2006-04-27 | $17.80 | $18.30 | 12,600 | — | — |
| 2006-04-26 | $13.75 | $14.13 | 0 | — | — |
| 2006-04-25 | $13.75 | $14.13 | 500 | — | — |
| 2006-04-24 | $14.14 | $14.54 | 500 | — | — |
| 2006-04-21 | $14.25 | $14.65 | 400 | — | — |
| 2006-04-20 | $14.25 | $14.65 | 0 | — | — |
| 2006-04-19 | $14.25 | $14.65 | 0 | — | — |
| 2006-04-18 | $14.25 | $14.65 | 1,000 | — | — |
| 2006-04-17 | $13.90 | $14.29 | 4,300 | — | — |
| 2006-04-13 | $13.90 | $14.29 | 0 | — | — |
| 2006-04-12 | $13.90 | $14.29 | 1,200 | — | — |
| 2006-04-11 | $13.80 | $14.19 | 1,900 | — | — |
| 2006-04-10 | $13.95 | $14.34 | 900 | — | — |
| 2006-04-07 | $14.25 | $14.65 | 0 | — | — |
| 2006-04-06 | $14.25 | $14.65 | 0 | — | — |
| 2006-04-05 | $14.25 | $14.65 | 500 | — | — |
| 2006-04-04 | $14.10 | $14.49 | 1,000 | — | — |
| 2006-04-03 | $14.10 | $14.49 | 2,000 | — | — |
| 2006-03-31 | $14.10 | $14.49 | 0 | — | — |
| 2006-03-30 | $14.10 | $14.49 | 2,000 | — | — |
| 2006-03-29 | $14.20 | $14.60 | 6,500 | — | — |
| 2006-03-28 | $14.00 | $14.39 | 0 | — | — |
| 2006-03-27 | $14.00 | $14.39 | 500 | — | — |
| 2006-03-24 | $14.00 | $14.39 | 1,500 | — | — |
| 2006-03-23 | $14.00 | $14.39 | 3,500 | — | — |
| 2006-03-22 | $14.25 | $14.65 | 5,400 | — | — |
| 2006-03-21 | $14.00 | $14.39 | 200 | — | — |
| 2006-03-20 | $14.00 | $14.39 | 700 | — | — |
| 2006-03-17 | $13.50 | $13.88 | 0 | — | — |
| 2006-03-16 | $13.50 | $13.88 | 2,000 | — | — |
| 2006-03-15 | $13.25 | $13.62 | 4,700 | — | — |
| 2006-03-14 | $13.70 | $14.08 | 0 | — | — |
| 2006-03-13 | $13.70 | $14.08 | 0 | — | — |
| 2006-03-10 | $13.70 | $14.08 | 500 | — | — |
| 2006-03-09 | $13.50 | $13.88 | 200 | — | — |
| 2006-03-08 | $13.75 | $14.13 | 1,400 | — | — |
| 2006-03-07 | $13.75 | $14.13 | 100 | — | — |
| 2006-03-06 | $14.25 | $14.65 | 400 | — | — |
| 2006-03-03 | $14.00 | $14.39 | 0 | — | — |
| 2006-03-02 | $14.00 | $14.39 | 1,000 | — | — |
| 2006-03-01 | $14.00 | $14.39 | 2,400 | — | — |
| 2006-02-28 | $13.80 | $14.19 | 0 | — | — |
| 2006-02-27 | $13.80 | $14.19 | 300 | — | — |
| 2006-02-24 | $13.80 | $14.19 | 0 | — | — |
| 2006-02-23 | $13.80 | $14.19 | 0 | — | — |
| 2006-02-22 | $13.80 | $14.19 | 0 | — | — |
| 2006-02-21 | $13.80 | $14.19 | 0 | — | — |
| 2006-02-17 | $13.80 | $14.19 | 0 | — | — |
| 2006-02-16 | $13.80 | $14.19 | 0 | — | — |
| 2006-02-15 | $13.80 | $14.19 | 0 | — | — |
| 2006-02-14 | $13.80 | $14.19 | 2,000 | — | — |
| 2006-02-13 | $13.80 | $14.19 | 300 | — | — |
| 2006-02-10 | $13.80 | $14.19 | 4,200 | — | — |
| 2006-02-09 | $13.90 | $14.29 | 400 | — | — |
| 2006-02-08 | $14.00 | $14.39 | 900 | — | — |
| 2006-02-07 | $14.00 | $14.39 | 2,000 | — | — |
| 2006-02-06 | $13.80 | $14.19 | 400 | — | — |
| 2006-02-03 | $13.76 | $14.15 | 300 | — | — |
| 2006-02-02 | $14.00 | $14.39 | 1,900 | — | — |
| 2006-02-01 | $14.00 | $14.39 | 1,200 | — | — |
| 2006-01-31 | $14.00 | $14.39 | 1,300 | — | — |
| 2006-01-30 | $13.50 | $13.83 | 2,200 | — | — |
| 2006-01-27 | $13.60 | $13.93 | 0 | — | — |
| 2006-01-26 | $13.60 | $13.93 | 400 | — | — |
| 2006-01-25 | $13.40 | $13.72 | 0 | — | — |
| 2006-01-24 | $13.40 | $13.72 | 4,600 | — | — |
| 2006-01-23 | $13.20 | $13.52 | 300 | — | — |
| 2006-01-20 | $13.55 | $13.88 | 0 | — | — |
| 2006-01-19 | $13.55 | $13.88 | 1,300 | — | — |
| 2006-01-18 | $13.21 | $13.53 | 400 | — | — |
| 2006-01-17 | $13.21 | $13.53 | 300 | — | — |
| 2006-01-13 | $13.20 | $13.52 | 0 | — | — |
| 2006-01-12 | $13.20 | $13.52 | 600 | — | — |
| 2006-01-11 | $13.20 | $13.52 | 0 | — | — |
| 2006-01-10 | $13.20 | $13.52 | 0 | — | — |
| 2006-01-09 | $13.20 | $13.52 | 0 | — | — |
| 2006-01-06 | $13.20 | $13.52 | 0 | — | — |
| 2006-01-05 | $13.20 | $13.52 | 0 | — | — |
| 2006-01-04 | $13.20 | $13.52 | 0 | — | — |
| 2006-01-03 | $13.20 | $13.52 | 0 | — | — |