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
- 1999-10-27 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 | $7.68 | $7.68 | 625 | — | — |
| 2006-12-28 | $11.04 | $11.04 | 1,806 | — | — |
| 2006-12-27 | $7.68 | $7.68 | 442 | — | — |
| 2006-12-26 | $6.72 | $6.72 | 550 | — | — |
| 2006-12-22 | $6.72 | $6.72 | 1,531 | — | — |
| 2006-12-21 | $5.52 | $5.52 | 0 | — | — |
| 2006-12-20 | $5.52 | $5.52 | 208 | — | — |
| 2006-12-19 | $5.76 | $5.76 | 592 | — | — |
| 2006-12-18 | $5.76 | $5.76 | 521 | — | — |
| 2006-12-15 | $5.76 | $5.76 | 4 | — | — |
| 2006-12-14 | $5.76 | $5.76 | 346 | — | — |
| 2006-12-13 | $6.24 | $6.24 | 750 | — | — |
| 2006-12-12 | $6.24 | $6.24 | 623 | — | — |
| 2006-12-11 | $7.68 | $7.68 | 531 | — | — |
| 2006-12-08 | $7.20 | $7.20 | 1,104 | — | — |
| 2006-12-07 | $6.24 | $6.24 | 208 | — | — |
| 2006-12-06 | $6.24 | $6.24 | 0 | — | — |
| 2006-12-05 | $6.24 | $6.24 | 292 | — | — |
| 2006-12-04 | $5.28 | $5.28 | 625 | — | — |
| 2006-12-01 | $5.28 | $5.28 | 208 | — | — |
| 2006-11-30 | $5.76 | $5.76 | 863 | — | — |
| 2006-11-29 | $5.28 | $5.28 | 567 | — | — |
| 2006-11-28 | $5.52 | $5.52 | 521 | — | — |
| 2006-11-27 | $4.32 | $4.32 | 208 | — | — |
| 2006-11-24 | $5.52 | $5.52 | 0 | — | — |
| 2006-11-22 | $5.52 | $5.52 | 0 | — | — |
| 2006-11-21 | $5.52 | $5.52 | 719 | — | — |
| 2006-11-20 | $5.04 | $5.04 | 0 | — | — |
| 2006-11-17 | $5.04 | $5.04 | 0 | — | — |
| 2006-11-16 | $5.04 | $5.04 | 0 | — | — |
| 2006-11-15 | $5.04 | $5.04 | 0 | — | — |
| 2006-11-14 | $5.04 | $5.04 | 731 | — | — |
| 2006-11-13 | $4.80 | $4.80 | 313 | — | — |
| 2006-11-10 | $4.32 | $4.32 | 896 | — | — |
| 2006-11-09 | $4.46 | $4.46 | 435 | — | — |
| 2006-11-08 | $4.56 | $4.56 | 292 | — | — |
| 2006-11-07 | $4.32 | $4.32 | 546 | — | — |
| 2006-11-06 | $4.08 | $4.08 | 27 | — | — |
| 2006-11-03 | $4.32 | $4.32 | 1,069 | — | — |
| 2006-11-02 | $3.84 | $3.84 | 0 | — | — |
| 2006-11-01 | $3.84 | $3.84 | 1,625 | — | — |
| 2006-10-31 | $4.56 | $4.56 | 417 | — | — |
| 2006-10-30 | $4.80 | $4.80 | 48 | — | — |
| 2006-10-27 | $4.32 | $4.32 | 1,581 | — | — |
| 2006-10-26 | $6.00 | $6.00 | 1,044 | — | — |
| 2006-10-25 | $6.00 | $6.00 | 1,042 | — | — |
| 2006-10-24 | $5.76 | $5.76 | 2,502 | — | — |
| 2006-10-23 | $5.76 | $5.76 | 5,248 | — | — |
| 2006-10-20 | $9.60 | $9.60 | 1,042 | — | — |
| 2006-10-19 | $10.08 | $10.08 | 1,663 | — | — |
| 2006-10-18 | $9.12 | $9.12 | 229 | — | — |
| 2006-10-17 | $9.12 | $9.12 | 1,975 | — | — |
| 2006-10-16 | $10.08 | $10.08 | 1,079 | — | — |
| 2006-10-13 | $10.56 | $10.56 | 104 | — | — |
| 2006-10-12 | $10.56 | $10.56 | 1,354 | — | — |
| 2006-10-11 | $9.60 | $9.60 | 0 | — | — |
| 2006-10-10 | $9.60 | $9.60 | 2,896 | — | — |
| 2006-10-09 | $10.56 | $10.56 | 635 | — | — |
| 2006-10-06 | $13.44 | $13.44 | 2,677 | — | — |
| 2006-10-05 | $11.04 | $11.04 | 1,119 | — | — |
| 2006-10-04 | $10.56 | $10.56 | 2,604 | — | — |
| 2006-10-03 | $11.04 | $11.04 | 667 | — | — |
| 2006-10-02 | $11.52 | $11.52 | 0 | — | — |
| 2006-09-29 | $11.52 | $11.52 | 104 | — | — |
| 2006-09-28 | $11.04 | $11.04 | 50 | — | — |
| 2006-09-27 | $9.60 | $9.60 | 0 | — | — |
| 2006-09-26 | $9.60 | $9.60 | 0 | — | — |
| 2006-09-25 | $9.60 | $9.60 | 1,458 | — | — |
| 2006-09-22 | $9.60 | $9.60 | 3,479 | — | — |
| 2006-09-21 | $11.52 | $11.52 | 42 | — | — |
| 2006-09-20 | $11.66 | $11.66 | 0 | — | — |
| 2006-09-19 | $11.66 | $11.66 | 2,813 | — | — |
| 2006-09-18 | $11.52 | $11.52 | 1,342 | — | — |
| 2006-09-15 | $12.00 | $12.00 | 7,406 | — | — |
| 2006-09-14 | $9.60 | $9.60 | 1,000 | — | — |
| 2006-09-13 | $9.60 | $9.60 | 1,146 | — | — |
| 2006-09-12 | $9.60 | $9.60 | 3,242 | — | — |
| 2006-09-11 | $12.00 | $12.00 | 2,802 | — | — |
| 2006-09-08 | $12.00 | $12.00 | 833 | — | — |
| 2006-09-07 | $11.04 | $11.04 | 271 | — | — |
| 2006-09-06 | $12.00 | $12.00 | 1,563 | — | — |
| 2006-09-05 | $12.00 | $12.00 | 0 | — | — |
| 2006-09-01 | $12.00 | $12.00 | 0 | — | — |
| 2006-08-31 | $12.00 | $12.00 | 6,229 | — | — |
| 2006-08-30 | $13.92 | $13.92 | 85 | — | — |
| 2006-08-29 | $13.92 | $13.92 | 3,069 | — | — |
| 2006-08-28 | $12.48 | $12.48 | 48 | — | — |
| 2006-08-25 | $12.00 | $12.00 | 2,146 | — | — |
| 2006-08-24 | $12.00 | $12.00 | 1,029 | — | — |
| 2006-08-23 | $10.80 | $10.80 | 63 | — | — |
| 2006-08-22 | $12.00 | $12.00 | 1,946 | — | — |
| 2006-08-21 | $9.60 | $9.60 | 313 | — | — |
| 2006-08-18 | $9.60 | $9.60 | 333 | — | — |
| 2006-08-17 | $9.60 | $9.60 | 3,542 | — | — |
| 2006-08-16 | $10.08 | $10.08 | 2,458 | — | — |
| 2006-08-15 | $12.00 | $12.00 | 208 | — | — |
| 2006-08-14 | $10.56 | $10.56 | 317 | — | — |
| 2006-08-11 | $11.76 | $11.76 | 2,423 | — | — |
| 2006-08-10 | $11.52 | $11.52 | 1,235 | — | — |
| 2006-08-09 | $11.04 | $11.04 | 302 | — | — |
| 2006-08-08 | $10.56 | $10.56 | 0 | — | — |
| 2006-08-07 | $10.56 | $10.56 | 0 | — | — |
| 2006-08-04 | $10.56 | $10.56 | 0 | — | — |
| 2006-08-03 | $10.56 | $10.56 | 313 | — | — |
| 2006-08-02 | $10.56 | $10.56 | 756 | — | — |
| 2006-08-01 | $12.00 | $12.00 | 0 | — | — |
| 2006-07-31 | $12.00 | $12.00 | 75 | — | — |
| 2006-07-28 | $11.52 | $11.52 | 167 | — | — |
| 2006-07-27 | $11.04 | $11.04 | 417 | — | — |
| 2006-07-26 | $12.48 | $12.48 | 1,996 | — | — |
| 2006-07-25 | $9.60 | $9.60 | 292 | — | — |
| 2006-07-24 | $9.60 | $9.60 | 213 | — | — |
| 2006-07-21 | $8.40 | $8.40 | 0 | — | — |
| 2006-07-20 | $8.40 | $8.40 | 0 | — | — |
| 2006-07-19 | $8.40 | $8.40 | 0 | — | — |
| 2006-07-18 | $8.40 | $8.40 | 4 | — | — |
| 2006-07-17 | $9.60 | $9.60 | 0 | — | — |
| 2006-07-14 | $9.60 | $9.60 | 146 | — | — |
| 2006-07-13 | $9.60 | $9.60 | 604 | — | — |
| 2006-07-12 | $11.04 | $11.04 | 0 | — | — |
| 2006-07-11 | $11.04 | $11.04 | 100 | — | — |
| 2006-07-10 | $11.04 | $11.04 | 427 | — | — |
| 2006-07-07 | $12.00 | $12.00 | 2,342 | — | — |
| 2006-07-06 | $8.16 | $8.16 | 0 | — | — |
| 2006-07-05 | $8.16 | $8.16 | 0 | — | — |
| 2006-07-03 | $8.16 | $8.16 | 104 | — | — |
| 2006-06-30 | $8.16 | $8.16 | 0 | — | — |
| 2006-06-29 | $8.16 | $8.16 | 0 | — | — |
| 2006-06-28 | $8.16 | $8.16 | 469 | — | — |
| 2006-06-27 | $8.16 | $8.16 | 760 | — | — |
| 2006-06-26 | $8.16 | $8.16 | 879 | — | — |
| 2006-06-23 | $8.16 | $8.16 | 1,348 | — | — |
| 2006-06-22 | $8.16 | $8.16 | 104 | — | — |
| 2006-06-21 | $8.16 | $8.16 | 527 | — | — |
| 2006-06-20 | $7.92 | $7.92 | 208 | — | — |
| 2006-06-19 | $7.68 | $7.68 | 0 | — | — |
| 2006-06-16 | $7.68 | $7.68 | 0 | — | — |
| 2006-06-15 | $7.68 | $7.68 | 938 | — | — |
| 2006-06-14 | $7.68 | $7.68 | 2,500 | — | — |
| 2006-06-13 | $6.72 | $6.72 | 894 | — | — |
| 2006-06-12 | $8.16 | $8.16 | 0 | — | — |
| 2006-06-09 | $8.16 | $8.16 | 417 | — | — |
| 2006-06-08 | $8.16 | $8.16 | 0 | — | — |
| 2006-06-07 | $8.16 | $8.16 | 104 | — | — |
| 2006-06-06 | $8.16 | $8.16 | 406 | — | — |
| 2006-06-05 | $9.60 | $9.60 | 94 | — | — |
| 2006-06-02 | $9.60 | $9.60 | 421 | — | — |
| 2006-06-01 | $9.12 | $9.12 | 73 | — | — |
| 2006-05-31 | $8.88 | $8.88 | 417 | — | — |
| 2006-05-30 | $8.64 | $8.64 | 0 | — | — |
| 2006-05-26 | $8.64 | $8.64 | 0 | — | — |
| 2006-05-25 | $8.64 | $8.64 | 823 | — | — |
| 2006-05-24 | $8.64 | $8.64 | 0 | — | — |
| 2006-05-23 | $8.64 | $8.64 | 0 | — | — |
| 2006-05-22 | $8.64 | $8.64 | 0 | — | — |
| 2006-05-19 | $8.64 | $8.64 | 563 | — | — |
| 2006-05-18 | $8.64 | $8.64 | 104 | — | — |
| 2006-05-17 | $9.12 | $9.12 | 0 | — | — |
| 2006-05-16 | $9.12 | $9.12 | 250 | — | — |
| 2006-05-15 | $10.08 | $10.08 | 346 | — | — |
| 2006-05-12 | $9.36 | $9.36 | 544 | — | — |
| 2006-05-11 | $10.08 | $10.08 | 208 | — | — |
| 2006-05-10 | $10.08 | $10.08 | 594 | — | — |
| 2006-05-09 | $8.64 | $8.64 | 21 | — | — |
| 2006-05-08 | $8.64 | $8.64 | 808 | — | — |
| 2006-05-05 | $9.84 | $9.84 | 0 | — | — |
| 2006-05-04 | $9.84 | $9.84 | 1,094 | — | — |
| 2006-05-03 | $9.60 | $9.60 | 2,208 | — | — |
| 2006-05-02 | $11.52 | $11.52 | 0 | — | — |
| 2006-05-01 | $11.52 | $11.52 | 1,198 | — | — |
| 2006-04-28 | $6.48 | $6.48 | 4,860 | — | — |
| 2006-04-27 | $7.20 | $7.20 | 2,833 | — | — |
| 2006-04-26 | $7.20 | $7.20 | 1,508 | — | — |
| 2006-04-25 | $10.56 | $10.56 | 0 | — | — |
| 2006-04-24 | $10.56 | $10.56 | 0 | — | — |
| 2006-04-21 | $10.56 | $10.56 | 0 | — | — |
| 2006-04-20 | $10.56 | $10.56 | 0 | — | — |
| 2006-04-19 | $10.56 | $10.56 | 0 | — | — |
| 2006-04-18 | $10.56 | $10.56 | 188 | — | — |
| 2006-04-17 | $9.84 | $9.84 | 0 | — | — |
| 2006-04-13 | $9.84 | $9.84 | 0 | — | — |
| 2006-04-12 | $9.84 | $9.84 | 0 | — | — |
| 2006-04-11 | $9.84 | $9.84 | 565 | — | — |
| 2006-04-10 | $9.84 | $9.84 | 1,344 | — | — |
| 2006-04-07 | $10.56 | $10.56 | 56 | — | — |
| 2006-04-06 | $10.56 | $10.56 | 67 | — | — |
| 2006-04-05 | $10.56 | $10.56 | 42 | — | — |
| 2006-04-04 | $11.52 | $11.52 | 1,573 | — | — |
| 2006-04-03 | $9.60 | $9.60 | 573 | — | — |
| 2006-03-31 | $9.12 | $9.12 | 10 | — | — |
| 2006-03-30 | $7.92 | $7.92 | 0 | — | — |
| 2006-03-29 | $7.92 | $7.92 | 0 | — | — |
| 2006-03-28 | $7.92 | $7.92 | 0 | — | — |
| 2006-03-27 | $7.92 | $7.92 | 104 | — | — |
| 2006-03-24 | $8.16 | $8.16 | 0 | — | — |
| 2006-03-23 | $8.16 | $8.16 | 0 | — | — |
| 2006-03-22 | $8.16 | $8.16 | 104 | — | — |
| 2006-03-21 | $9.12 | $9.12 | 0 | — | — |
| 2006-03-20 | $9.12 | $9.12 | 2 | — | — |
| 2006-03-17 | $9.12 | $9.12 | 0 | — | — |
| 2006-03-16 | $9.12 | $9.12 | 6 | — | — |
| 2006-03-15 | $9.12 | $9.12 | 21 | — | — |
| 2006-03-14 | $9.12 | $9.12 | 0 | — | — |
| 2006-03-13 | $9.12 | $9.12 | 0 | — | — |
| 2006-03-10 | $9.12 | $9.12 | 625 | — | — |
| 2006-03-09 | $9.60 | $9.60 | 0 | — | — |
| 2006-03-08 | $9.60 | $9.60 | 1,667 | — | — |
| 2006-03-07 | $11.04 | $11.04 | 160 | — | — |
| 2006-03-06 | $10.56 | $10.56 | 0 | — | — |
| 2006-03-03 | $10.56 | $10.56 | 104 | — | — |
| 2006-03-02 | $10.56 | $10.56 | 413 | — | — |
| 2006-03-01 | $12.00 | $12.00 | 521 | — | — |
| 2006-02-28 | $11.04 | $11.04 | 208 | — | — |
| 2006-02-27 | $11.04 | $11.04 | 156 | — | — |
| 2006-02-24 | $12.00 | $12.00 | 8 | — | — |
| 2006-02-23 | $12.00 | $12.00 | 48 | — | — |
| 2006-02-22 | $11.04 | $11.04 | 350 | — | — |
| 2006-02-21 | $12.00 | $12.00 | 4,219 | — | — |
| 2006-02-17 | $10.56 | $10.56 | 125 | — | — |
| 2006-02-16 | $9.60 | $9.60 | 42 | — | — |
| 2006-02-15 | $10.56 | $10.56 | 63 | — | — |
| 2006-02-14 | $9.60 | $9.60 | 0 | — | — |
| 2006-02-13 | $9.60 | $9.60 | 79 | — | — |
| 2006-02-10 | $9.60 | $9.60 | 1,338 | — | — |
| 2006-02-09 | $10.08 | $10.08 | 1,083 | — | — |
| 2006-02-08 | $9.60 | $9.60 | 6,827 | — | — |
| 2006-02-07 | $10.56 | $10.56 | 813 | — | — |
| 2006-02-06 | $11.52 | $11.52 | 354 | — | — |
| 2006-02-03 | $11.52 | $11.52 | 208 | — | — |
| 2006-02-02 | $10.56 | $10.56 | 313 | — | — |
| 2006-02-01 | $10.56 | $10.56 | 640 | — | — |
| 2006-01-31 | $10.32 | $10.32 | 1,456 | — | — |
| 2006-01-30 | $10.32 | $10.32 | 1,633 | — | — |
| 2006-01-27 | $10.08 | $10.08 | 2,083 | — | — |
| 2006-01-26 | $9.60 | $9.60 | 1,304 | — | — |
| 2006-01-25 | $10.08 | $10.08 | 2,563 | — | — |
| 2006-01-24 | $9.12 | $9.12 | 1,210 | — | — |
| 2006-01-23 | $8.64 | $8.64 | 2,315 | — | — |
| 2006-01-20 | $7.82 | $7.82 | 2,792 | — | — |
| 2006-01-19 | $7.68 | $7.68 | 2,458 | — | — |
| 2006-01-18 | $6.00 | $6.00 | 0 | — | — |
| 2006-01-17 | $6.00 | $6.00 | 279 | — | — |
| 2006-01-13 | $5.76 | $5.76 | 1,488 | — | — |
| 2006-01-12 | $5.76 | $5.76 | 0 | — | — |
| 2006-01-11 | $5.76 | $5.76 | 108 | — | — |
| 2006-01-10 | $5.76 | $5.76 | 3,646 | — | — |
| 2006-01-09 | $5.28 | $5.28 | 1,452 | — | — |
| 2006-01-06 | $5.76 | $5.76 | 523 | — | — |
| 2006-01-05 | $5.28 | $5.28 | 0 | — | — |
| 2006-01-04 | $5.28 | $5.28 | 0 | — | — |
| 2006-01-03 | $5.28 | $5.28 | 0 | — | — |