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
- 1995-08-04 to 2026-08-27
- 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 | $12.17 | $13.90 | 150 | — | — |
| 2006-12-28 | $12.33 | $14.08 | 0 | — | — |
| 2006-12-27 | $12.33 | $14.08 | 750 | — | — |
| 2006-12-26 | $12.60 | $14.39 | 0 | — | — |
| 2006-12-22 | $12.60 | $14.39 | 300 | — | — |
| 2006-12-21 | $12.43 | $14.20 | 150 | — | — |
| 2006-12-20 | $12.59 | $14.38 | 1,350 | — | — |
| 2006-12-19 | $12.37 | $14.13 | 2,850 | — | — |
| 2006-12-18 | $13.23 | $15.12 | 4,050 | — | — |
| 2006-12-15 | $12.17 | $13.90 | 0 | — | — |
| 2006-12-14 | $12.17 | $13.90 | 750 | — | — |
| 2006-12-13 | $12.50 | $14.28 | 1,650 | — | — |
| 2006-12-12 | $12.00 | $13.71 | 1,500 | — | — |
| 2006-12-11 | $12.00 | $13.71 | 150 | — | — |
| 2006-12-08 | $12.00 | $13.71 | 300 | — | — |
| 2006-12-07 | $12.33 | $14.09 | 150 | — | — |
| 2006-12-06 | $12.17 | $13.90 | 1,050 | — | — |
| 2006-12-05 | $11.67 | $13.33 | 150 | — | — |
| 2006-12-04 | $11.83 | $13.52 | 6,150 | — | — |
| 2006-12-01 | $12.33 | $14.09 | 2,550 | — | — |
| 2006-11-30 | $12.52 | $14.30 | 5,700 | — | — |
| 2006-11-29 | $11.93 | $13.63 | 6,150 | — | — |
| 2006-11-28 | $12.18 | $13.91 | 16,650 | — | — |
| 2006-11-27 | $10.70 | $12.22 | 4,500 | — | — |
| 2006-11-24 | $10.00 | $11.42 | 0 | — | — |
| 2006-11-22 | $10.00 | $11.42 | 6,750 | — | — |
| 2006-11-21 | $9.30 | $10.62 | 300 | — | — |
| 2006-11-20 | $9.19 | $10.50 | 0 | — | — |
| 2006-11-17 | $9.19 | $10.50 | 150 | — | — |
| 2006-11-16 | $9.35 | $10.68 | 3,600 | — | — |
| 2006-11-15 | $9.35 | $10.68 | 0 | — | — |
| 2006-11-14 | $9.35 | $10.68 | 600 | — | — |
| 2006-11-13 | $9.67 | $11.04 | 0 | — | — |
| 2006-11-10 | $9.67 | $11.04 | 0 | — | — |
| 2006-11-09 | $9.67 | $11.04 | 600 | — | — |
| 2006-11-08 | $9.33 | $10.66 | 3,450 | — | — |
| 2006-11-07 | $9.67 | $11.04 | 600 | — | — |
| 2006-11-06 | $9.83 | $11.23 | 0 | — | — |
| 2006-11-03 | $9.83 | $11.23 | 0 | — | — |
| 2006-11-02 | $9.83 | $11.23 | 1,650 | — | — |
| 2006-11-01 | $10.90 | $12.45 | 1,800 | — | — |
| 2006-10-31 | $10.57 | $12.07 | 450 | — | — |
| 2006-10-30 | $10.67 | $12.18 | 2,250 | — | — |
| 2006-10-27 | $10.40 | $11.88 | 4,500 | — | — |
| 2006-10-26 | $9.01 | $10.29 | 0 | — | — |
| 2006-10-25 | $9.01 | $10.29 | 1,050 | — | — |
| 2006-10-24 | $9.24 | $10.55 | 0 | — | — |
| 2006-10-23 | $9.24 | $10.55 | 1,500 | — | — |
| 2006-10-20 | $9.67 | $11.04 | 0 | — | — |
| 2006-10-19 | $9.67 | $11.04 | 1,200 | — | — |
| 2006-10-18 | $9.71 | $11.09 | 300 | — | — |
| 2006-10-17 | $10.00 | $11.42 | 150 | — | — |
| 2006-10-16 | $10.17 | $11.61 | 2,250 | — | — |
| 2006-10-13 | $10.17 | $11.61 | 1,500 | — | — |
| 2006-10-12 | $10.93 | $12.49 | 5,700 | — | — |
| 2006-10-11 | $11.50 | $13.14 | 4,950 | — | — |
| 2006-10-10 | $10.67 | $12.18 | 6,150 | — | — |
| 2006-10-09 | $9.73 | $11.12 | 600 | — | — |
| 2006-10-06 | $9.67 | $11.04 | 4,650 | — | — |
| 2006-10-05 | $9.13 | $10.43 | 1,800 | — | — |
| 2006-10-04 | $8.83 | $10.09 | 750 | — | — |
| 2006-10-03 | $8.67 | $9.90 | 2,700 | — | — |
| 2006-10-02 | $8.17 | $9.33 | 8,700 | — | — |
| 2006-09-29 | $8.83 | $10.09 | 450 | — | — |
| 2006-09-28 | $8.83 | $10.09 | 2,400 | — | — |
| 2006-09-27 | $9.17 | $10.47 | 150 | — | — |
| 2006-09-26 | $9.20 | $10.51 | 3,900 | — | — |
| 2006-09-25 | $8.53 | $9.74 | 1,050 | — | — |
| 2006-09-22 | $8.77 | $10.02 | 0 | — | — |
| 2006-09-21 | $8.77 | $10.02 | 150 | — | — |
| 2006-09-20 | $8.87 | $10.14 | 2,850 | — | — |
| 2006-09-19 | $8.70 | $9.94 | 1,650 | — | — |
| 2006-09-18 | $7.90 | $9.02 | 750 | — | — |
| 2006-09-15 | $7.70 | $8.80 | 1,050 | — | — |
| 2006-09-14 | $7.57 | $8.64 | 3,150 | — | — |
| 2006-09-13 | $7.64 | $8.73 | 1,800 | — | — |
| 2006-09-12 | $7.50 | $8.57 | 0 | — | — |
| 2006-09-11 | $7.50 | $8.57 | 2,250 | — | — |
| 2006-09-08 | $7.33 | $8.38 | 0 | — | — |
| 2006-09-07 | $7.33 | $8.38 | 1,650 | — | — |
| 2006-09-06 | $7.83 | $8.95 | 1,200 | — | — |
| 2006-09-05 | $8.00 | $9.14 | 0 | — | — |
| 2006-09-01 | $8.00 | $9.14 | 150 | — | — |
| 2006-08-31 | $8.17 | $9.33 | 1,500 | — | — |
| 2006-08-30 | $8.50 | $9.71 | 0 | — | — |
| 2006-08-29 | $8.50 | $9.71 | 450 | — | — |
| 2006-08-28 | $8.37 | $9.56 | 1,800 | — | — |
| 2006-08-25 | $8.37 | $9.56 | 450 | — | — |
| 2006-08-24 | $8.33 | $9.52 | 0 | — | — |
| 2006-08-23 | $8.33 | $9.52 | 0 | — | — |
| 2006-08-22 | $8.33 | $9.52 | 1,350 | — | — |
| 2006-08-21 | $8.31 | $9.50 | 450 | — | — |
| 2006-08-18 | $8.33 | $9.52 | 1,200 | — | — |
| 2006-08-17 | $7.67 | $8.76 | 3,000 | — | — |
| 2006-08-16 | $7.35 | $8.39 | 750 | — | — |
| 2006-08-15 | $7.53 | $8.61 | 1,650 | — | — |
| 2006-08-14 | $7.47 | $8.53 | 0 | — | — |
| 2006-08-11 | $7.47 | $8.53 | 1,500 | — | — |
| 2006-08-10 | $7.96 | $9.09 | 0 | — | — |
| 2006-08-09 | $7.96 | $9.09 | 600 | — | — |
| 2006-08-08 | $8.13 | $9.28 | 0 | — | — |
| 2006-08-07 | $8.13 | $9.28 | 1,650 | — | — |
| 2006-08-04 | $8.09 | $9.24 | 450 | — | — |
| 2006-08-03 | $8.09 | $9.24 | 1,500 | — | — |
| 2006-08-02 | $8.00 | $9.14 | 0 | — | — |
| 2006-08-01 | $8.00 | $9.14 | 900 | — | — |
| 2006-07-31 | $7.73 | $8.83 | 3,000 | — | — |
| 2006-07-28 | $7.50 | $8.57 | 1,500 | — | — |
| 2006-07-27 | $7.67 | $8.76 | 5,550 | — | — |
| 2006-07-26 | $7.50 | $8.57 | 3,000 | — | — |
| 2006-07-25 | $6.77 | $7.73 | 300 | — | — |
| 2006-07-24 | $6.67 | $7.62 | 2,850 | — | — |
| 2006-07-21 | $6.20 | $7.08 | 5,250 | — | — |
| 2006-07-20 | $6.13 | $7.01 | 0 | — | — |
| 2006-07-19 | $6.13 | $7.01 | 300 | — | — |
| 2006-07-18 | $6.13 | $7.01 | 0 | — | — |
| 2006-07-17 | $6.13 | $7.01 | 0 | — | — |
| 2006-07-14 | $6.13 | $7.01 | 0 | — | — |
| 2006-07-13 | $6.13 | $7.01 | 0 | — | — |
| 2006-07-12 | $6.13 | $7.01 | 0 | — | — |
| 2006-07-11 | $6.13 | $7.01 | 1,050 | — | — |
| 2006-07-10 | $6.13 | $7.01 | 0 | — | — |
| 2006-07-07 | $6.13 | $7.01 | 0 | — | — |
| 2006-07-06 | $6.13 | $7.01 | 1,500 | — | — |
| 2006-07-05 | $6.10 | $6.97 | 0 | — | — |
| 2006-07-03 | $6.10 | $6.97 | 0 | — | — |
| 2006-06-30 | $6.10 | $6.97 | 0 | — | — |
| 2006-06-29 | $6.10 | $6.97 | 0 | — | — |
| 2006-06-28 | $6.10 | $6.97 | 0 | — | — |
| 2006-06-27 | $6.10 | $6.97 | 300 | — | — |
| 2006-06-26 | $6.20 | $7.08 | 0 | — | — |
| 2006-06-23 | $6.20 | $7.08 | 900 | — | — |
| 2006-06-22 | $6.20 | $7.08 | 6,900 | — | — |
| 2006-06-21 | $6.20 | $7.08 | 1,500 | — | — |
| 2006-06-20 | $6.20 | $7.08 | 6,300 | — | — |
| 2006-06-19 | $6.20 | $7.08 | 1,500 | — | — |
| 2006-06-16 | $6.20 | $7.08 | 0 | — | — |
| 2006-06-15 | $6.20 | $7.08 | 5,250 | — | — |
| 2006-06-14 | $6.53 | $7.46 | 0 | — | — |
| 2006-06-13 | $6.53 | $7.46 | 0 | — | — |
| 2006-06-12 | $6.53 | $7.46 | 1,350 | — | — |
| 2006-06-09 | $6.53 | $7.46 | 750 | — | — |
| 2006-06-08 | $6.52 | $7.45 | 900 | — | — |
| 2006-06-07 | $6.67 | $7.62 | 0 | — | — |
| 2006-06-06 | $6.67 | $7.62 | 0 | — | — |
| 2006-06-05 | $6.67 | $7.62 | 0 | — | — |
| 2006-06-02 | $6.67 | $7.62 | 2,850 | — | — |
| 2006-06-01 | $6.77 | $7.73 | 0 | — | — |
| 2006-05-31 | $6.77 | $7.73 | 0 | — | — |
| 2006-05-30 | $6.77 | $7.73 | 0 | — | — |
| 2006-05-26 | $6.77 | $7.73 | 0 | — | — |
| 2006-05-25 | $6.77 | $7.73 | 900 | — | — |
| 2006-05-24 | $7.10 | $8.11 | 300 | — | — |
| 2006-05-23 | $7.27 | $8.30 | 0 | — | — |
| 2006-05-22 | $7.27 | $8.30 | 3,300 | — | — |
| 2006-05-19 | $7.33 | $8.38 | 600 | — | — |
| 2006-05-18 | $7.46 | $8.52 | 150 | — | — |
| 2006-05-17 | $7.34 | $8.38 | 0 | — | — |
| 2006-05-16 | $7.34 | $8.38 | 0 | — | — |
| 2006-05-15 | $7.34 | $8.38 | 600 | — | — |
| 2006-05-12 | $7.40 | $8.45 | 0 | — | — |
| 2006-05-11 | $7.40 | $8.45 | 300 | — | — |
| 2006-05-10 | $7.34 | $8.38 | 1,050 | — | — |
| 2006-05-09 | $7.67 | $8.76 | 0 | — | — |
| 2006-05-08 | $7.67 | $8.76 | 600 | — | — |
| 2006-05-05 | $8.00 | $9.14 | 1,350 | — | — |
| 2006-05-04 | $7.47 | $8.53 | 0 | — | — |
| 2006-05-03 | $7.47 | $8.53 | 0 | — | — |
| 2006-05-02 | $7.47 | $8.53 | 0 | — | — |
| 2006-05-01 | $7.47 | $8.53 | 0 | — | — |
| 2006-04-28 | $7.47 | $8.53 | 3,300 | — | — |
| 2006-04-27 | $7.34 | $8.38 | 2,100 | — | — |
| 2006-04-26 | $7.41 | $8.46 | 1,200 | — | — |
| 2006-04-25 | $7.39 | $8.45 | 0 | — | — |
| 2006-04-24 | $7.39 | $8.45 | 5,850 | — | — |
| 2006-04-21 | $7.85 | $8.96 | 3,600 | — | — |
| 2006-04-20 | $8.07 | $9.21 | 18,750 | — | — |
| 2006-04-19 | $7.33 | $8.38 | 600 | — | — |
| 2006-04-18 | $7.27 | $8.30 | 150 | — | — |
| 2006-04-17 | $7.20 | $8.22 | 450 | — | — |
| 2006-04-13 | $7.16 | $8.18 | 1,650 | — | — |
| 2006-04-12 | $6.83 | $7.81 | 450 | — | — |
| 2006-04-11 | $6.85 | $7.82 | 2,700 | — | — |
| 2006-04-10 | $7.51 | $8.58 | 150 | — | — |
| 2006-04-07 | $7.51 | $8.58 | 0 | — | — |
| 2006-04-06 | $7.51 | $8.58 | 1,950 | — | — |
| 2006-04-05 | $7.68 | $8.77 | 0 | — | — |
| 2006-04-04 | $7.68 | $8.77 | 750 | — | — |
| 2006-04-03 | $7.83 | $8.95 | 0 | — | — |
| 2006-03-31 | $7.83 | $8.95 | 1,500 | — | — |
| 2006-03-30 | $7.83 | $8.95 | 1,050 | — | — |
| 2006-03-29 | $8.00 | $9.14 | 0 | — | — |
| 2006-03-28 | $8.00 | $9.14 | 0 | — | — |
| 2006-03-27 | $8.00 | $9.14 | 0 | — | — |
| 2006-03-24 | $8.00 | $9.14 | 0 | — | — |
| 2006-03-23 | $8.00 | $9.14 | 450 | — | — |
| 2006-03-22 | $8.10 | $9.25 | 7,950 | — | — |
| 2006-03-21 | $8.07 | $9.21 | 3,750 | — | — |
| 2006-03-20 | $7.91 | $9.04 | 0 | — | — |
| 2006-03-17 | $7.91 | $9.04 | 1,650 | — | — |
| 2006-03-16 | $8.13 | $9.29 | 150 | — | — |
| 2006-03-15 | $8.23 | $9.40 | 0 | — | — |
| 2006-03-14 | $8.23 | $9.40 | 300 | — | — |
| 2006-03-13 | $8.40 | $9.60 | 7,650 | — | — |
| 2006-03-10 | $8.37 | $9.56 | 1,650 | — | — |
| 2006-03-09 | $8.20 | $9.37 | 6,300 | — | — |
| 2006-03-08 | $8.20 | $9.37 | 22,350 | — | — |
| 2006-03-07 | $7.30 | $8.34 | 450 | — | — |
| 2006-03-06 | $7.33 | $8.38 | 0 | — | — |
| 2006-03-03 | $7.33 | $8.38 | 0 | — | — |
| 2006-03-02 | $7.33 | $8.38 | 750 | — | — |
| 2006-03-01 | $7.33 | $8.38 | 0 | — | — |
| 2006-02-28 | $7.33 | $8.38 | 0 | — | — |
| 2006-02-27 | $7.33 | $8.38 | 5,700 | — | — |
| 2006-02-24 | $7.30 | $8.34 | 750 | — | — |
| 2006-02-23 | $7.63 | $8.72 | 300 | — | — |
| 2006-02-22 | $7.47 | $8.53 | 600 | — | — |
| 2006-02-21 | $7.37 | $8.41 | 750 | — | — |
| 2006-02-17 | $7.37 | $8.41 | 0 | — | — |
| 2006-02-16 | $7.37 | $8.41 | 1,350 | — | — |
| 2006-02-15 | $7.20 | $8.22 | 450 | — | — |
| 2006-02-14 | $7.20 | $8.22 | 0 | — | — |
| 2006-02-13 | $7.20 | $8.22 | 150 | — | — |
| 2006-02-10 | $7.20 | $8.22 | 300 | — | — |
| 2006-02-09 | $7.37 | $8.41 | 150 | — | — |
| 2006-02-08 | $7.37 | $8.41 | 0 | — | — |
| 2006-02-07 | $7.37 | $8.41 | 0 | — | — |
| 2006-02-06 | $7.37 | $8.41 | 900 | — | — |
| 2006-02-03 | $7.71 | $8.80 | 2,850 | — | — |
| 2006-02-02 | $7.97 | $9.10 | 2,250 | — | — |
| 2006-02-01 | $7.71 | $8.80 | 3,000 | — | — |
| 2006-01-31 | $7.97 | $9.10 | 5,850 | — | — |
| 2006-01-30 | $8.80 | $10.05 | 450 | — | — |
| 2006-01-27 | $8.90 | $10.17 | 3,750 | — | — |
| 2006-01-26 | $8.17 | $9.33 | 4,500 | — | — |
| 2006-01-25 | $8.00 | $9.14 | 2,550 | — | — |
| 2006-01-24 | $8.37 | $9.56 | 2,250 | — | — |
| 2006-01-23 | $8.63 | $9.85 | 7,350 | — | — |
| 2006-01-20 | $7.70 | $8.80 | 900 | — | — |
| 2006-01-19 | $7.80 | $8.91 | 4,050 | — | — |
| 2006-01-18 | $8.34 | $9.53 | 3,300 | — | — |
| 2006-01-17 | $9.07 | $10.36 | 11,250 | — | — |
| 2006-01-13 | $9.07 | $10.36 | 20,550 | — | — |
| 2006-01-12 | $8.00 | $9.14 | 3,750 | — | — |
| 2006-01-11 | $8.98 | $10.26 | 8,700 | — | — |
| 2006-01-10 | $10.30 | $11.77 | 2,400 | — | — |
| 2006-01-09 | $10.87 | $12.42 | 0 | — | — |
| 2006-01-06 | $10.87 | $12.42 | 150 | — | — |
| 2006-01-05 | $11.03 | $12.60 | 150 | — | — |
| 2006-01-04 | $10.87 | $12.41 | 450 | — | — |
| 2006-01-03 | $11.03 | $12.60 | 0 | — | — |