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
- 2002-01-02 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 |
|---|---|---|---|
| 2006-12-29 | $8.25 | $8.25 | 2,350 |
| 2006-12-28 | $8.63 | $8.63 | 1,223 |
| 2006-12-27 | $8.38 | $8.38 | 240 |
| 2006-12-26 | $8.63 | $8.63 | 2,446 |
| 2006-12-22 | $8.38 | $8.38 | 1,032 |
| 2006-12-21 | $8.13 | $8.13 | 520 |
| 2006-12-20 | $8.25 | $8.25 | 1,976 |
| 2006-12-19 | $8.25 | $8.25 | 716 |
| 2006-12-18 | $8.00 | $8.00 | 603 |
| 2006-12-15 | $8.50 | $8.50 | 3,432 |
| 2006-12-14 | $8.50 | $8.50 | 1,272 |
| 2006-12-13 | $8.25 | $8.25 | 3,968 |
| 2006-12-12 | $8.13 | $8.13 | 1,414 |
| 2006-12-11 | $7.25 | $7.25 | 1,904 |
| 2006-12-08 | $7.88 | $7.88 | 441 |
| 2006-12-07 | $8.13 | $8.13 | 1,668 |
| 2006-12-06 | $8.00 | $8.00 | 358 |
| 2006-12-05 | $8.13 | $8.13 | 1,654 |
| 2006-12-04 | $7.25 | $7.25 | 1,560 |
| 2006-12-01 | $7.25 | $7.25 | 0 |
| 2006-11-30 | $7.25 | $7.25 | 40 |
| 2006-11-29 | $8.13 | $8.13 | 2,038 |
| 2006-11-28 | $7.50 | $7.50 | 200 |
| 2006-11-27 | $7.75 | $7.75 | 736 |
| 2006-11-24 | $7.50 | $7.50 | 70 |
| 2006-11-22 | $8.13 | $8.13 | 1,668 |
| 2006-11-21 | $7.75 | $7.75 | 342 |
| 2006-11-20 | $7.88 | $7.88 | 184 |
| 2006-11-17 | $8.13 | $8.13 | 0 |
| 2006-11-16 | $8.13 | $8.13 | 2,964 |
| 2006-11-15 | $7.75 | $7.75 | 2,369 |
| 2006-11-14 | $8.13 | $8.13 | 200 |
| 2006-11-13 | $8.13 | $8.13 | 736 |
| 2006-11-10 | $8.13 | $8.13 | 15,422 |
| 2006-11-09 | $8.50 | $8.50 | 80 |
| 2006-11-08 | $8.13 | $8.13 | 280 |
| 2006-11-07 | $8.00 | $8.00 | 189 |
| 2006-11-06 | $8.00 | $8.00 | 312 |
| 2006-11-03 | $8.38 | $8.38 | 1,128 |
| 2006-11-02 | $8.25 | $8.25 | 80 |
| 2006-11-01 | $8.13 | $8.13 | 1,096 |
| 2006-10-31 | $8.00 | $8.00 | 0 |
| 2006-10-30 | $8.00 | $8.00 | 448 |
| 2006-10-27 | $8.00 | $8.00 | 48 |
| 2006-10-26 | $8.00 | $8.00 | 258 |
| 2006-10-25 | $8.63 | $8.63 | 34 |
| 2006-10-24 | $8.75 | $8.75 | 888 |
| 2006-10-23 | $8.50 | $8.50 | 120 |
| 2006-10-20 | $8.13 | $8.13 | 588 |
| 2006-10-19 | $8.25 | $8.25 | 54 |
| 2006-10-18 | $8.25 | $8.25 | 40 |
| 2006-10-17 | $9.00 | $9.00 | 72 |
| 2006-10-16 | $8.00 | $8.00 | 1,271 |
| 2006-10-13 | $7.88 | $7.88 | 986 |
| 2006-10-12 | $8.38 | $8.38 | 452 |
| 2006-10-11 | $8.00 | $8.00 | 1,080 |
| 2006-10-10 | $9.00 | $9.00 | 0 |
| 2006-10-09 | $9.00 | $9.00 | 884 |
| 2006-10-06 | $8.25 | $8.25 | 0 |
| 2006-10-05 | $8.25 | $8.25 | 279 |
| 2006-10-04 | $8.13 | $8.13 | 0 |
| 2006-10-03 | $8.13 | $8.13 | 64 |
| 2006-10-02 | $8.50 | $8.50 | 40 |
| 2006-09-29 | $8.75 | $8.75 | 1,624 |
| 2006-09-28 | $8.75 | $8.75 | 606 |
| 2006-09-27 | $8.63 | $8.63 | 1,960 |
| 2006-09-26 | $8.75 | $8.75 | 720 |
| 2006-09-25 | $8.75 | $8.75 | 2,622 |
| 2006-09-22 | $8.13 | $8.13 | 1,496 |
| 2006-09-21 | $7.75 | $7.75 | 146 |
| 2006-09-20 | $8.38 | $8.38 | 944 |
| 2006-09-19 | $7.88 | $7.88 | 80 |
| 2006-09-18 | $7.75 | $7.75 | 1,428 |
| 2006-09-15 | $7.50 | $7.50 | 166 |
| 2006-09-14 | $7.75 | $7.75 | 2,790 |
| 2006-09-13 | $7.50 | $7.50 | 200 |
| 2006-09-12 | $7.50 | $7.50 | 3,098 |
| 2006-09-11 | $7.50 | $7.50 | 3,032 |
| 2006-09-08 | $7.75 | $7.75 | 2,216 |
| 2006-09-07 | $7.88 | $7.88 | 0 |
| 2006-09-06 | $7.88 | $7.88 | 240 |
| 2006-09-05 | $7.88 | $7.88 | 284 |
| 2006-09-01 | $7.88 | $7.88 | 0 |
| 2006-08-31 | $7.88 | $7.88 | 160 |
| 2006-08-30 | $8.63 | $8.63 | 0 |
| 2006-08-29 | $8.63 | $8.63 | 1,000 |
| 2006-08-28 | $8.13 | $8.13 | 528 |
| 2006-08-25 | $7.63 | $7.63 | 160 |
| 2006-08-24 | $7.63 | $7.63 | 1,178 |
| 2006-08-23 | $8.25 | $8.25 | 1,054 |
| 2006-08-22 | $8.38 | $8.38 | 160 |
| 2006-08-21 | $8.88 | $8.88 | 1,228 |
| 2006-08-18 | $9.00 | $9.00 | 492 |
| 2006-08-17 | $8.25 | $8.25 | 5,475 |
| 2006-08-16 | $8.75 | $8.75 | 2,866 |
| 2006-08-15 | $8.50 | $8.50 | 3,166 |
| 2006-08-14 | $7.25 | $7.25 | 0 |
| 2006-08-11 | $7.25 | $7.25 | 1,662 |
| 2006-08-10 | $6.88 | $6.88 | 200 |
| 2006-08-09 | $6.88 | $6.88 | 276 |
| 2006-08-08 | $6.75 | $6.75 | 360 |
| 2006-08-07 | $7.25 | $7.25 | 292 |
| 2006-08-04 | $7.38 | $7.38 | 1,859 |
| 2006-08-03 | $7.50 | $7.50 | 0 |
| 2006-08-02 | $7.50 | $7.50 | 459 |
| 2006-08-01 | $7.25 | $7.25 | 68 |
| 2006-07-31 | $7.25 | $7.25 | 10,144 |
| 2006-07-28 | $8.25 | $8.25 | 96 |
| 2006-07-27 | $8.25 | $8.25 | 80 |
| 2006-07-26 | $8.75 | $8.75 | 240 |
| 2006-07-25 | $8.75 | $8.75 | 0 |
| 2006-07-24 | $8.75 | $8.75 | 0 |
| 2006-07-21 | $8.75 | $8.75 | 5,458 |
| 2006-07-20 | $7.63 | $7.63 | 803 |
| 2006-07-19 | $7.63 | $7.63 | 482 |
| 2006-07-18 | $7.13 | $7.13 | 18 |
| 2006-07-17 | $6.88 | $6.88 | 8,274 |
| 2006-07-14 | $7.88 | $7.88 | 120 |
| 2006-07-13 | $8.00 | $8.00 | 664 |
| 2006-07-12 | $8.00 | $8.00 | 263 |
| 2006-07-11 | $8.75 | $8.75 | 4,528 |
| 2006-07-10 | $8.38 | $8.38 | 490 |
| 2006-07-07 | $8.38 | $8.38 | 80 |
| 2006-07-06 | $8.75 | $8.75 | 4,998 |
| 2006-07-05 | $8.63 | $8.63 | 2,285 |
| 2006-07-03 | $8.38 | $8.38 | 240 |
| 2006-06-30 | $8.38 | $8.38 | 224 |
| 2006-06-29 | $8.25 | $8.25 | 1,096 |
| 2006-06-28 | $8.13 | $8.13 | 2,920 |
| 2006-06-27 | $8.00 | $8.00 | 0 |
| 2006-06-26 | $8.00 | $8.00 | 1,751 |
| 2006-06-23 | $8.00 | $8.00 | 0 |
| 2006-06-22 | $8.00 | $8.00 | 8 |
| 2006-06-21 | $7.63 | $7.63 | 0 |
| 2006-06-20 | $7.63 | $7.63 | 432 |
| 2006-06-19 | $7.75 | $7.75 | 1 |
| 2006-06-16 | $8.00 | $8.00 | 1,000 |
| 2006-06-15 | $7.50 | $7.50 | 48 |
| 2006-06-14 | $7.50 | $7.50 | 48 |
| 2006-06-13 | $7.50 | $7.50 | 168 |
| 2006-06-12 | $7.50 | $7.50 | 1,994 |
| 2006-06-09 | $8.13 | $8.13 | 0 |
| 2006-06-08 | $8.13 | $8.13 | 172 |
| 2006-06-07 | $8.38 | $8.38 | 760 |
| 2006-06-06 | $8.50 | $8.50 | 886 |
| 2006-06-05 | $8.13 | $8.13 | 40 |
| 2006-06-02 | $8.13 | $8.13 | 816 |
| 2006-06-01 | $8.00 | $8.00 | 874 |
| 2006-05-31 | $9.00 | $9.00 | 312 |
| 2006-05-30 | $9.50 | $9.50 | 334 |
| 2006-05-26 | $9.50 | $9.50 | 2,778 |
| 2006-05-25 | $8.75 | $8.75 | 627 |
| 2006-05-24 | $8.88 | $8.88 | 2,746 |
| 2006-05-23 | $8.75 | $8.75 | 769 |
| 2006-05-22 | $8.25 | $8.25 | 3,569 |
| 2006-05-19 | $9.13 | $9.13 | 520 |
| 2006-05-18 | $9.75 | $9.75 | 492 |
| 2006-05-17 | $10.38 | $10.38 | 3,989 |
| 2006-05-16 | $10.50 | $10.50 | 3,555 |
| 2006-05-15 | $9.50 | $9.50 | 2,489 |
| 2006-05-12 | $10.00 | $10.00 | 1,097 |
| 2006-05-11 | $10.38 | $10.38 | 256 |
| 2006-05-10 | $10.25 | $10.25 | 1,376 |
| 2006-05-09 | $12.13 | $12.13 | 270 |
| 2006-05-08 | $10.00 | $10.00 | 1,384 |
| 2006-05-05 | $10.00 | $10.00 | 1,300 |
| 2006-05-04 | $10.00 | $10.00 | 1,702 |
| 2006-05-03 | $10.00 | $10.00 | 2,072 |
| 2006-05-02 | $10.38 | $10.38 | 954 |
| 2006-05-01 | $10.50 | $10.50 | 340 |
| 2006-04-28 | $10.25 | $10.25 | 2,288 |
| 2006-04-27 | $10.25 | $10.25 | 3,354 |
| 2006-04-26 | $10.38 | $10.38 | 560 |
| 2006-04-25 | $10.25 | $10.25 | 332 |
| 2006-04-24 | $10.75 | $10.75 | 0 |
| 2006-04-21 | $10.75 | $10.75 | 1,264 |
| 2006-04-20 | $10.63 | $10.63 | 3,350 |
| 2006-04-19 | $11.25 | $11.25 | 1,881 |
| 2006-04-18 | $10.13 | $10.13 | 732 |
| 2006-04-17 | $11.50 | $11.50 | 116 |
| 2006-04-13 | $11.13 | $11.13 | 88 |
| 2006-04-12 | $10.88 | $10.88 | 2,967 |
| 2006-04-11 | $11.88 | $11.88 | 2,418 |
| 2006-04-10 | $11.38 | $11.38 | 240 |
| 2006-04-07 | $12.00 | $12.00 | 1,670 |
| 2006-04-06 | $12.00 | $12.00 | 612 |
| 2006-04-05 | $12.50 | $12.50 | 239 |
| 2006-04-04 | $12.00 | $12.00 | 1,202 |
| 2006-04-03 | $11.63 | $11.63 | 1,181 |
| 2006-03-31 | $12.13 | $12.13 | 4,162 |
| 2006-03-30 | $12.88 | $12.88 | 11,843 |
| 2006-03-29 | $13.38 | $13.38 | 2,122 |
| 2006-03-28 | $13.63 | $13.63 | 3,318 |
| 2006-03-27 | $13.63 | $13.63 | 2,182 |
| 2006-03-24 | $13.13 | $13.13 | 1,156 |
| 2006-03-23 | $13.13 | $13.13 | 1,905 |
| 2006-03-22 | $13.75 | $13.75 | 6,538 |
| 2006-03-21 | $13.13 | $13.13 | 11,177 |
| 2006-03-20 | $11.25 | $11.25 | 937 |
| 2006-03-17 | $11.25 | $11.25 | 2,336 |
| 2006-03-16 | $11.00 | $11.00 | 474 |
| 2006-03-15 | $11.75 | $11.75 | 466 |
| 2006-03-14 | $11.25 | $11.25 | 1,506 |
| 2006-03-13 | $11.63 | $11.63 | 6,788 |
| 2006-03-10 | $12.50 | $12.50 | 4,466 |
| 2006-03-09 | $9.88 | $9.88 | 120 |
| 2006-03-08 | $9.50 | $9.50 | 760 |
| 2006-03-07 | $9.75 | $9.75 | 1,544 |
| 2006-03-06 | $10.00 | $10.00 | 328 |
| 2006-03-03 | $10.25 | $10.25 | 915 |
| 2006-03-02 | $10.25 | $10.25 | 2,289 |
| 2006-03-01 | $9.38 | $9.38 | 1,757 |
| 2006-02-28 | $9.38 | $9.38 | 103 |
| 2006-02-27 | $8.75 | $8.75 | 1,032 |
| 2006-02-24 | $9.00 | $9.00 | 0 |
| 2006-02-23 | $9.00 | $9.00 | 840 |
| 2006-02-22 | $9.00 | $9.00 | 4,548 |
| 2006-02-21 | $9.13 | $9.13 | 625 |
| 2006-02-17 | $9.38 | $9.38 | 222 |
| 2006-02-16 | $8.88 | $8.88 | 0 |
| 2006-02-15 | $8.88 | $8.88 | 24 |
| 2006-02-14 | $9.38 | $9.38 | 1,388 |
| 2006-02-13 | $9.00 | $9.00 | 651 |
| 2006-02-10 | $9.25 | $9.25 | 1,628 |
| 2006-02-09 | $9.25 | $9.25 | 750 |
| 2006-02-08 | $9.88 | $9.88 | 60 |
| 2006-02-07 | $10.00 | $10.00 | 784 |
| 2006-02-06 | $9.63 | $9.63 | 3,700 |
| 2006-02-03 | $9.50 | $9.50 | 737 |
| 2006-02-02 | $10.25 | $10.25 | 1,210 |
| 2006-02-01 | $9.50 | $9.50 | 604 |
| 2006-01-31 | $9.88 | $9.88 | 5,012 |
| 2006-01-30 | $10.00 | $10.00 | 5,104 |
| 2006-01-27 | $9.38 | $9.38 | 2,302 |
| 2006-01-26 | $9.13 | $9.13 | 80 |
| 2006-01-25 | $9.00 | $9.00 | 382 |
| 2006-01-24 | $9.25 | $9.25 | 1,225 |
| 2006-01-23 | $9.00 | $9.00 | 1,821 |
| 2006-01-20 | $8.63 | $8.63 | 380 |
| 2006-01-19 | $8.63 | $8.63 | 866 |
| 2006-01-18 | $8.88 | $8.88 | 1,336 |
| 2006-01-17 | $9.25 | $9.25 | 3,001 |
| 2006-01-13 | $8.13 | $8.13 | 955 |
| 2006-01-12 | $8.63 | $8.63 | 660 |
| 2006-01-11 | $8.25 | $8.25 | 2,435 |
| 2006-01-10 | $8.75 | $8.75 | 9,958 |
| 2006-01-09 | $7.25 | $7.25 | 47 |
| 2006-01-06 | $7.50 | $7.50 | 1,086 |
| 2006-01-05 | $6.88 | $6.88 | 400 |
| 2006-01-04 | $6.88 | $6.88 | 984 |
| 2006-01-03 | $7.25 | $7.25 | 880 |