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 | $7.14 | $7.14 | 6,757 | — | — |
| 2006-12-28 | $6.44 | $6.44 | 35,057 | — | — |
| 2006-12-27 | $8.40 | $8.40 | 3,000 | — | — |
| 2006-12-26 | $8.40 | $8.40 | 264 | — | — |
| 2006-12-22 | $8.40 | $8.40 | 793 | — | — |
| 2006-12-21 | $7.42 | $7.42 | 300 | — | — |
| 2006-12-20 | $8.40 | $8.40 | 279 | — | — |
| 2006-12-19 | $8.40 | $8.40 | 2,521 | — | — |
| 2006-12-18 | $8.40 | $8.40 | 21 | — | — |
| 2006-12-15 | $8.40 | $8.40 | 929 | — | — |
| 2006-12-14 | $8.26 | $8.26 | 1,464 | — | — |
| 2006-12-13 | $8.40 | $8.40 | 2,357 | — | — |
| 2006-12-12 | $7.98 | $7.98 | 3,943 | — | — |
| 2006-12-11 | $8.68 | $8.68 | 264 | — | — |
| 2006-12-08 | $8.68 | $8.68 | 71 | — | — |
| 2006-12-07 | $8.68 | $8.68 | 414 | — | — |
| 2006-12-06 | $8.68 | $8.68 | 971 | — | — |
| 2006-12-05 | $8.26 | $8.26 | 2,071 | — | — |
| 2006-12-04 | $7.70 | $7.70 | 136 | — | — |
| 2006-12-01 | $9.10 | $9.10 | 2,679 | — | — |
| 2006-11-30 | $9.38 | $9.38 | 1,964 | — | — |
| 2006-11-29 | $9.10 | $9.10 | 943 | — | — |
| 2006-11-28 | $8.82 | $8.82 | 2,421 | — | — |
| 2006-11-27 | $7.98 | $7.98 | 3,007 | — | — |
| 2006-11-24 | $7.84 | $7.84 | 393 | — | — |
| 2006-11-22 | $7.98 | $7.98 | 679 | — | — |
| 2006-11-21 | $7.98 | $7.98 | 800 | — | — |
| 2006-11-20 | $7.98 | $7.98 | 521 | — | — |
| 2006-11-17 | $7.98 | $7.98 | 371 | — | — |
| 2006-11-16 | $7.98 | $7.98 | 236 | — | — |
| 2006-11-15 | $7.98 | $7.98 | 464 | — | — |
| 2006-11-14 | $7.70 | $7.70 | 829 | — | — |
| 2006-11-13 | $8.12 | $8.12 | 886 | — | — |
| 2006-11-10 | $7.84 | $7.84 | 464 | — | — |
| 2006-11-09 | $7.98 | $7.98 | 5,479 | — | — |
| 2006-11-08 | $7.70 | $7.70 | 2,471 | — | — |
| 2006-11-07 | $7.70 | $7.70 | 214 | — | — |
| 2006-11-06 | $7.98 | $7.98 | 443 | — | — |
| 2006-11-03 | $7.98 | $7.98 | 750 | — | — |
| 2006-11-02 | $7.70 | $7.70 | 429 | — | — |
| 2006-11-01 | $7.98 | $7.98 | 593 | — | — |
| 2006-10-31 | $8.40 | $8.40 | 1,614 | — | — |
| 2006-10-30 | $8.40 | $8.40 | 1,086 | — | — |
| 2006-10-27 | $8.40 | $8.40 | 107 | — | — |
| 2006-10-26 | $8.40 | $8.40 | 629 | — | — |
| 2006-10-25 | $8.96 | $8.96 | 71 | — | — |
| 2006-10-24 | $8.96 | $8.96 | 307 | — | — |
| 2006-10-23 | $8.68 | $8.68 | 5,036 | — | — |
| 2006-10-20 | $9.10 | $9.10 | 750 | — | — |
| 2006-10-19 | $8.68 | $8.68 | 643 | — | — |
| 2006-10-18 | $8.68 | $8.68 | 143 | — | — |
| 2006-10-17 | $8.68 | $8.68 | 300 | — | — |
| 2006-10-16 | $8.68 | $8.68 | 214 | — | — |
| 2006-10-13 | $7.98 | $7.98 | 1,150 | — | — |
| 2006-10-12 | $7.42 | $7.42 | 1,536 | — | — |
| 2006-10-11 | $5.88 | $5.88 | 771 | — | — |
| 2006-10-10 | $7.28 | $7.28 | 164 | — | — |
| 2006-10-09 | $8.40 | $8.40 | 0 | — | — |
| 2006-10-06 | $8.40 | $8.40 | 0 | — | — |
| 2006-10-05 | $8.40 | $8.40 | 0 | — | — |
| 2006-10-04 | $8.40 | $8.40 | 0 | — | — |
| 2006-10-03 | $8.40 | $8.40 | 1,071 | — | — |
| 2006-10-02 | $8.40 | $8.40 | 164 | — | — |
| 2006-09-29 | $8.68 | $8.68 | 71 | — | — |
| 2006-09-28 | $8.68 | $8.68 | 0 | — | — |
| 2006-09-27 | $8.68 | $8.68 | 29 | — | — |
| 2006-09-26 | $8.40 | $8.40 | 36 | — | — |
| 2006-09-25 | $7.14 | $7.14 | 179 | — | — |
| 2006-09-22 | $8.12 | $8.12 | 814 | — | — |
| 2006-09-21 | $7.70 | $7.70 | 250 | — | — |
| 2006-09-20 | $7.70 | $7.70 | 1,571 | — | — |
| 2006-09-19 | $8.68 | $8.68 | 293 | — | — |
| 2006-09-18 | $8.96 | $8.96 | 0 | — | — |
| 2006-09-15 | $8.96 | $8.96 | 3,514 | — | — |
| 2006-09-14 | $8.68 | $8.68 | 2,729 | — | — |
| 2006-09-13 | $8.12 | $8.12 | 2,986 | — | — |
| 2006-09-12 | $9.66 | $9.66 | 0 | — | — |
| 2006-09-11 | $9.66 | $9.66 | 3,093 | — | — |
| 2006-09-08 | $9.80 | $9.80 | 86 | — | — |
| 2006-09-07 | $10.36 | $10.36 | 521 | — | — |
| 2006-09-06 | $9.10 | $9.10 | 4,757 | — | — |
| 2006-09-05 | $9.80 | $9.80 | 4,900 | — | — |
| 2006-09-01 | $9.10 | $9.10 | 964 | — | — |
| 2006-08-31 | $9.24 | $9.24 | 3,879 | — | — |
| 2006-08-30 | $9.10 | $9.10 | 0 | — | — |
| 2006-08-29 | $9.10 | $9.10 | 536 | — | — |
| 2006-08-28 | $9.10 | $9.10 | 571 | — | — |
| 2006-08-25 | $9.80 | $9.80 | 407 | — | — |
| 2006-08-24 | $9.80 | $9.80 | 5,421 | — | — |
| 2006-08-23 | $7.84 | $7.84 | 1,271 | — | — |
| 2006-08-22 | $7.98 | $7.98 | 2,357 | — | — |
| 2006-08-21 | $7.28 | $7.28 | 864 | — | — |
| 2006-08-18 | $7.28 | $7.28 | 9,486 | — | — |
| 2006-08-17 | $7.98 | $7.98 | 714 | — | — |
| 2006-08-16 | $7.98 | $7.98 | 4,329 | — | — |
| 2006-08-15 | $8.12 | $8.12 | 1,129 | — | — |
| 2006-08-14 | $8.40 | $8.40 | 1,043 | — | — |
| 2006-08-11 | $8.40 | $8.40 | 286 | — | — |
| 2006-08-10 | $8.68 | $8.68 | 900 | — | — |
| 2006-08-09 | $8.40 | $8.40 | 3,836 | — | — |
| 2006-08-08 | $8.82 | $8.82 | 164 | — | — |
| 2006-08-07 | $8.40 | $8.40 | 193 | — | — |
| 2006-08-04 | $8.54 | $8.54 | 29 | — | — |
| 2006-08-03 | $8.40 | $8.40 | 1,486 | — | — |
| 2006-08-02 | $8.40 | $8.40 | 2,943 | — | — |
| 2006-08-01 | $9.10 | $9.10 | 114 | — | — |
| 2006-07-31 | $8.40 | $8.40 | 14 | — | — |
| 2006-07-28 | $8.40 | $8.40 | 1,000 | — | — |
| 2006-07-27 | $8.82 | $8.82 | 507 | — | — |
| 2006-07-26 | $9.66 | $9.66 | 364 | — | — |
| 2006-07-25 | $9.66 | $9.66 | 143 | — | — |
| 2006-07-24 | $9.66 | $9.66 | 536 | — | — |
| 2006-07-21 | $8.96 | $8.96 | 114 | — | — |
| 2006-07-20 | $9.52 | $9.52 | 0 | — | — |
| 2006-07-19 | $9.52 | $9.52 | 536 | — | — |
| 2006-07-18 | $9.52 | $9.52 | 0 | — | — |
| 2006-07-17 | $9.52 | $9.52 | 71 | — | — |
| 2006-07-14 | $9.80 | $9.80 | 821 | — | — |
| 2006-07-13 | $9.80 | $9.80 | 7 | — | — |
| 2006-07-12 | $9.80 | $9.80 | 0 | — | — |
| 2006-07-11 | $9.80 | $9.80 | 1,321 | — | — |
| 2006-07-10 | $10.08 | $10.08 | 1,043 | — | — |
| 2006-07-07 | $9.80 | $9.80 | 179 | — | — |
| 2006-07-06 | $10.50 | $10.50 | 179 | — | — |
| 2006-07-05 | $10.36 | $10.36 | 0 | — | — |
| 2006-07-03 | $10.36 | $10.36 | 671 | — | — |
| 2006-06-30 | $9.38 | $9.38 | 2,429 | — | — |
| 2006-06-29 | $9.80 | $9.80 | 0 | — | — |
| 2006-06-28 | $9.80 | $9.80 | 0 | — | — |
| 2006-06-27 | $9.80 | $9.80 | 0 | — | — |
| 2006-06-26 | $9.80 | $9.80 | 293 | — | — |
| 2006-06-23 | $9.52 | $9.52 | 836 | — | — |
| 2006-06-22 | $10.36 | $10.36 | 57 | — | — |
| 2006-06-21 | $9.80 | $9.80 | 1,650 | — | — |
| 2006-06-20 | $8.96 | $8.96 | 179 | — | — |
| 2006-06-19 | $8.96 | $8.96 | 0 | — | — |
| 2006-06-16 | $8.96 | $8.96 | 36 | — | — |
| 2006-06-15 | $9.80 | $9.80 | 600 | — | — |
| 2006-06-14 | $9.52 | $9.52 | 1,007 | — | — |
| 2006-06-13 | $9.24 | $9.24 | 2,436 | — | — |
| 2006-06-12 | $10.08 | $10.08 | 150 | — | — |
| 2006-06-09 | $9.80 | $9.80 | 857 | — | — |
| 2006-06-08 | $9.94 | $9.94 | 743 | — | — |
| 2006-06-07 | $10.22 | $10.22 | 2,307 | — | — |
| 2006-06-06 | $11.76 | $11.76 | 2,521 | — | — |
| 2006-06-05 | $11.90 | $11.90 | 1,471 | — | — |
| 2006-06-02 | $11.62 | $11.62 | 643 | — | — |
| 2006-06-01 | $12.04 | $12.04 | 4,264 | — | — |
| 2006-05-31 | $12.88 | $12.88 | 1,393 | — | — |
| 2006-05-30 | $12.60 | $12.60 | 4,529 | — | — |
| 2006-05-26 | $11.62 | $11.62 | 1,793 | — | — |
| 2006-05-25 | $11.34 | $11.34 | 2,407 | — | — |
| 2006-05-24 | $11.20 | $11.20 | 1,279 | — | — |
| 2006-05-23 | $14.14 | $14.14 | 4,414 | — | — |
| 2006-05-22 | $10.50 | $10.50 | 2,579 | — | — |
| 2006-05-19 | $11.20 | $11.20 | 4,307 | — | — |
| 2006-05-18 | $9.66 | $9.66 | 11,771 | — | — |
| 2006-05-17 | $11.48 | $11.48 | 464 | — | — |
| 2006-05-16 | $12.88 | $12.88 | 4,029 | — | — |
| 2006-05-15 | $12.60 | $12.60 | 9,271 | — | — |
| 2006-05-12 | $12.88 | $12.88 | 4,971 | — | — |
| 2006-05-11 | $15.12 | $15.12 | 5,164 | — | — |
| 2006-05-10 | $15.54 | $15.54 | 3,807 | — | — |
| 2006-05-09 | $16.38 | $16.38 | 19,986 | — | — |
| 2006-05-08 | $13.02 | $13.02 | 8,043 | — | — |
| 2006-05-05 | $13.44 | $13.44 | 9,614 | — | — |
| 2006-05-04 | $14.00 | $14.00 | 23,464 | — | — |
| 2006-05-03 | $12.74 | $12.74 | 30,893 | — | — |
| 2006-05-02 | $9.10 | $9.10 | 7,593 | — | — |
| 2006-05-01 | $9.38 | $9.38 | 2,750 | — | — |
| 2006-04-28 | $9.10 | $9.10 | 3,914 | — | — |
| 2006-04-27 | $9.38 | $9.38 | 2,700 | — | — |
| 2006-04-26 | $9.38 | $9.38 | 9,621 | — | — |
| 2006-04-25 | $10.64 | $10.64 | 2,564 | — | — |
| 2006-04-24 | $10.78 | $10.78 | 16,871 | — | — |
| 2006-04-21 | $9.66 | $9.66 | 1,343 | — | — |
| 2006-04-20 | $10.50 | $10.50 | 15,493 | — | — |
| 2006-04-19 | $11.20 | $11.20 | 10,164 | — | — |
| 2006-04-18 | $10.36 | $10.36 | 15,250 | — | — |
| 2006-04-17 | $9.10 | $9.10 | 11,786 | — | — |
| 2006-04-13 | $8.82 | $8.82 | 1,129 | — | — |
| 2006-04-12 | $8.26 | $8.26 | 1,300 | — | — |
| 2006-04-11 | $9.38 | $9.38 | 5,521 | — | — |
| 2006-04-10 | $9.94 | $9.94 | 7,693 | — | — |
| 2006-04-07 | $9.80 | $9.80 | 1,193 | — | — |
| 2006-04-06 | $8.40 | $8.40 | 3,921 | — | — |
| 2006-04-05 | $7.84 | $7.84 | 2,121 | — | — |
| 2006-04-04 | $8.26 | $8.26 | 18,793 | — | — |
| 2006-04-03 | $6.30 | $6.30 | 7,000 | — | — |
| 2006-03-31 | $8.40 | $8.40 | 5,357 | — | — |
| 2006-03-30 | $8.40 | $8.40 | 15,186 | — | — |
| 2006-03-29 | $9.52 | $9.52 | 9,364 | — | — |
| 2006-03-28 | $9.38 | $9.38 | 2,664 | — | — |
| 2006-03-27 | $11.20 | $11.20 | 4,257 | — | — |
| 2006-03-24 | $8.26 | $8.26 | 2,186 | — | — |
| 2006-03-23 | $8.26 | $8.26 | 536 | — | — |
| 2006-03-22 | $7.84 | $7.84 | 1,357 | — | — |
| 2006-03-21 | $8.12 | $8.12 | 2,207 | — | — |
| 2006-03-20 | $7.56 | $7.56 | 1,364 | — | — |
| 2006-03-17 | $8.26 | $8.26 | 1,321 | — | — |
| 2006-03-16 | $8.12 | $8.12 | 0 | — | — |
| 2006-03-15 | $8.12 | $8.12 | 893 | — | — |
| 2006-03-14 | $7.84 | $7.84 | 500 | — | — |
| 2006-03-13 | $7.70 | $7.70 | 3,143 | — | — |
| 2006-03-10 | $8.40 | $8.40 | 629 | — | — |
| 2006-03-09 | $8.12 | $8.12 | 757 | — | — |
| 2006-03-08 | $8.40 | $8.40 | 7,107 | — | — |
| 2006-03-07 | $8.40 | $8.40 | 2,979 | — | — |
| 2006-03-06 | $9.10 | $9.10 | 3,629 | — | — |
| 2006-03-03 | $8.68 | $8.68 | 20,071 | — | — |
| 2006-03-02 | $6.86 | $6.86 | 11,243 | — | — |
| 2006-03-01 | $6.30 | $6.30 | 10,907 | — | — |
| 2006-02-28 | $6.30 | $6.30 | 1,043 | — | — |
| 2006-02-27 | $5.88 | $5.88 | 3,614 | — | — |
| 2006-02-24 | $6.72 | $6.72 | 679 | — | — |
| 2006-02-23 | $6.30 | $6.30 | 1,786 | — | — |
| 2006-02-22 | $6.72 | $6.72 | 593 | — | — |
| 2006-02-21 | $5.88 | $5.88 | 564 | — | — |
| 2006-02-17 | $6.30 | $6.30 | 3,914 | — | — |
| 2006-02-16 | $5.88 | $5.88 | 4,107 | — | — |
| 2006-02-15 | $5.60 | $5.60 | 321 | — | — |
| 2006-02-14 | $5.88 | $5.88 | 800 | — | — |
| 2006-02-13 | $5.60 | $5.60 | 1,614 | — | — |
| 2006-02-10 | $7.00 | $7.00 | 1,450 | — | — |
| 2006-02-09 | $7.00 | $7.00 | 2,593 | — | — |
| 2006-02-08 | $5.60 | $5.60 | 2,579 | — | — |
| 2006-02-07 | $6.02 | $6.02 | 2,857 | — | — |
| 2006-02-06 | $7.00 | $7.00 | 179 | — | — |
| 2006-02-03 | $7.14 | $7.14 | 0 | — | — |
| 2006-02-02 | $7.14 | $7.14 | 114 | — | — |
| 2006-02-01 | $6.72 | $6.72 | 3,486 | — | — |
| 2006-01-31 | $6.72 | $6.72 | 2,571 | — | — |
| 2006-01-30 | $6.72 | $6.72 | 3,929 | — | — |
| 2006-01-27 | $6.44 | $6.44 | 1,000 | — | — |
| 2006-01-26 | $6.44 | $6.44 | 2,386 | — | — |
| 2006-01-25 | $6.30 | $6.30 | 2,514 | — | — |
| 2006-01-24 | $6.02 | $6.02 | 0 | — | — |
| 2006-01-23 | $6.02 | $6.02 | 157 | — | — |
| 2006-01-20 | $6.72 | $6.72 | 1,550 | — | — |
| 2006-01-19 | $6.72 | $6.72 | 429 | — | — |
| 2006-01-18 | $6.58 | $6.58 | 2,000 | — | — |
| 2006-01-17 | $6.58 | $6.58 | 2,779 | — | — |
| 2006-01-13 | $6.86 | $6.86 | 2,614 | — | — |
| 2006-01-12 | $6.16 | $6.16 | 8,636 | — | — |
| 2006-01-11 | $6.02 | $6.02 | 179 | — | — |
| 2006-01-10 | $6.16 | $6.16 | 2,929 | — | — |
| 2006-01-09 | $5.88 | $5.88 | 5,607 | — | — |
| 2006-01-06 | $5.88 | $5.88 | 4,786 | — | — |
| 2006-01-05 | $5.74 | $5.74 | 236 | — | — |
| 2006-01-04 | $5.32 | $5.32 | 1,286 | — | — |
| 2006-01-03 | $5.32 | $5.32 | 1,793 | — | — |