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
- 2006-09-15 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 | $8.39 | $8.39 | 902,800 | — | — |
| 2006-12-28 | $8.56 | $8.56 | 1,789,600 | — | — |
| 2006-12-27 | $8.55 | $8.55 | 576,400 | — | — |
| 2006-12-26 | $8.50 | $8.50 | 658,000 | — | — |
| 2006-12-22 | $8.25 | $8.25 | 526,800 | — | — |
| 2006-12-21 | $8.41 | $8.41 | 640,400 | — | — |
| 2006-12-20 | $8.60 | $8.60 | 782,800 | — | — |
| 2006-12-19 | $8.73 | $8.73 | 1,572,800 | — | — |
| 2006-12-18 | $8.88 | $8.88 | 1,532,800 | — | — |
| 2006-12-15 | $8.74 | $8.74 | 478,400 | — | — |
| 2006-12-14 | $8.91 | $8.91 | 470,400 | — | — |
| 2006-12-13 | $8.83 | $8.83 | 557,600 | — | — |
| 2006-12-12 | $8.89 | $8.89 | 1,778,800 | — | — |
| 2006-12-11 | $9.20 | $9.20 | 1,925,600 | — | — |
| 2006-12-08 | $8.93 | $8.93 | 350,800 | — | — |
| 2006-12-07 | $8.85 | $8.85 | 713,200 | — | — |
| 2006-12-06 | $8.88 | $8.88 | 702,400 | — | — |
| 2006-12-05 | $8.88 | $8.88 | 1,410,000 | — | — |
| 2006-12-04 | $8.51 | $8.51 | 1,271,200 | — | — |
| 2006-12-01 | $8.18 | $8.18 | 688,800 | — | — |
| 2006-11-30 | $7.98 | $7.98 | 498,000 | — | — |
| 2006-11-29 | $8.10 | $8.10 | 1,847,200 | — | — |
| 2006-11-28 | $7.49 | $7.49 | 1,370,000 | — | — |
| 2006-11-27 | $7.88 | $7.88 | 947,200 | — | — |
| 2006-11-24 | $8.28 | $8.28 | 466,400 | — | — |
| 2006-11-22 | $8.48 | $8.48 | 608,000 | — | — |
| 2006-11-21 | $8.29 | $8.29 | 892,000 | — | — |
| 2006-11-20 | $8.01 | $8.01 | 1,401,600 | — | — |
| 2006-11-17 | $8.47 | $8.47 | 1,339,600 | — | — |
| 2006-11-16 | $8.68 | $8.68 | 2,513,200 | — | — |
| 2006-11-15 | $8.55 | $8.55 | 3,280,400 | — | — |
| 2006-11-14 | $7.96 | $7.96 | 2,741,200 | — | — |
| 2006-11-13 | $7.25 | $7.25 | 1,593,600 | — | — |
| 2006-11-10 | $7.46 | $7.46 | 3,626,000 | — | — |
| 2006-11-09 | $7.03 | $7.03 | 2,125,200 | — | — |
| 2006-11-08 | $6.97 | $6.97 | 1,729,200 | — | — |
| 2006-11-07 | $6.39 | $6.39 | 114,800 | — | — |
| 2006-11-06 | $6.39 | $6.39 | 111,600 | — | — |
| 2006-11-03 | $6.41 | $6.41 | 483,200 | — | — |
| 2006-11-02 | $6.33 | $6.33 | 175,600 | — | — |
| 2006-11-01 | $6.25 | $6.25 | 1,520,800 | — | — |
| 2006-10-31 | $6.03 | $6.03 | 857,200 | — | — |
| 2006-10-30 | $6.21 | $6.21 | 177,200 | — | — |
| 2006-10-27 | $6.19 | $6.19 | 372,800 | — | — |
| 2006-10-26 | $6.21 | $6.21 | 501,600 | — | — |
| 2006-10-25 | $6.22 | $6.22 | 1,103,600 | — | — |
| 2006-10-24 | $6.16 | $6.16 | 855,600 | — | — |
| 2006-10-23 | $5.97 | $5.97 | 384,400 | — | — |
| 2006-10-20 | $6.13 | $6.13 | 796,400 | — | — |
| 2006-10-19 | $5.88 | $5.87 | 1,390,800 | — | — |
| 2006-10-18 | $6.46 | $6.46 | 569,200 | — | — |
| 2006-10-17 | $6.48 | $6.48 | 1,664,800 | — | — |
| 2006-10-16 | $6.61 | $6.61 | 609,600 | — | — |
| 2006-10-13 | $6.70 | $6.70 | 791,600 | — | — |
| 2006-10-12 | $6.70 | $6.70 | 708,800 | — | — |
| 2006-10-11 | $6.78 | $6.78 | 1,558,000 | — | — |
| 2006-10-10 | $6.65 | $6.65 | 1,166,400 | — | — |
| 2006-10-09 | $6.13 | $6.13 | 387,200 | — | — |
| 2006-10-06 | $6.13 | $6.13 | 174,000 | — | — |
| 2006-10-05 | $6.13 | $6.13 | 374,800 | — | — |
| 2006-10-04 | $6.03 | $6.03 | 191,600 | — | — |
| 2006-10-03 | $6.00 | $6.00 | 427,200 | — | — |
| 2006-10-02 | $6.07 | $6.07 | 376,800 | — | — |
| 2006-09-29 | $6.05 | $6.05 | 979,600 | — | — |
| 2006-09-28 | $6.05 | $6.05 | 966,800 | — | — |
| 2006-09-27 | $5.89 | $5.89 | 1,211,600 | — | — |
| 2006-09-26 | $5.55 | $5.55 | 3,485,200 | — | — |
| 2006-09-25 | $6.00 | $5.99 | 1,322,000 | — | — |
| 2006-09-22 | $6.40 | $6.40 | 785,600 | — | — |
| 2006-09-21 | $6.70 | $6.70 | 621,200 | — | — |
| 2006-09-20 | $6.81 | $6.81 | 774,000 | — | — |
| 2006-09-19 | $6.64 | $6.64 | 1,153,200 | — | — |
| 2006-09-18 | $6.95 | $6.95 | 1,936,800 | — | — |
| 2006-09-15 | $6.60 | $6.60 | 2,122,800 | — | — |