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
- 2006-04-05 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 | $10.77 | $10.77 | 6,000 | — | — |
| 2006-12-28 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-27 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-26 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-22 | $10.80 | $10.80 | 7,800 | — | — |
| 2006-12-21 | $10.77 | $10.77 | 2,250 | — | — |
| 2006-12-20 | $10.80 | $10.80 | 300 | — | — |
| 2006-12-19 | $10.83 | $10.83 | 3,000 | — | — |
| 2006-12-18 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-15 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-14 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-13 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-12 | $10.80 | $10.80 | 4,050 | — | — |
| 2006-12-11 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-08 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-07 | $10.80 | $10.80 | 750 | — | — |
| 2006-12-06 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-05 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-04 | $10.80 | $10.80 | 3,750 | — | — |
| 2006-12-01 | $10.87 | $10.87 | 0 | — | — |
| 2006-11-30 | $10.87 | $10.87 | 0 | — | — |
| 2006-11-29 | $10.87 | $10.87 | 1,800 | — | — |
| 2006-11-28 | $10.90 | $10.90 | 0 | — | — |
| 2006-11-27 | $10.90 | $10.90 | 2,100 | — | — |
| 2006-11-24 | $10.90 | $10.90 | 0 | — | — |
| 2006-11-22 | $10.90 | $10.90 | 1,050 | — | — |
| 2006-11-21 | $10.90 | $10.90 | 300 | — | — |
| 2006-11-20 | $10.77 | $10.77 | 0 | — | — |
| 2006-11-17 | $10.77 | $10.77 | 900 | — | — |
| 2006-11-16 | $10.87 | $10.87 | 750 | — | — |
| 2006-11-15 | $10.90 | $10.90 | 0 | — | — |
| 2006-11-14 | $10.90 | $10.90 | 2,400 | — | — |
| 2006-11-13 | $10.73 | $10.73 | 600 | — | — |
| 2006-11-10 | $10.73 | $10.73 | 0 | — | — |
| 2006-11-09 | $10.73 | $10.73 | 3,600 | — | — |
| 2006-11-08 | $10.77 | $10.77 | 10,800 | — | — |
| 2006-11-07 | $10.77 | $10.77 | 50,700 | — | — |
| 2006-11-06 | $10.83 | $10.83 | 22,200 | — | — |
| 2006-11-03 | $10.87 | $10.87 | 0 | — | — |
| 2006-11-02 | $10.87 | $10.87 | 600 | — | — |
| 2006-11-01 | $10.93 | $10.93 | 2,550 | — | — |
| 2006-10-31 | $10.80 | $10.80 | 11,400 | — | — |
| 2006-10-30 | $10.83 | $10.83 | 7,500 | — | — |
| 2006-10-27 | $10.80 | $10.80 | 1,650 | — | — |
| 2006-10-26 | $10.90 | $10.90 | 6,600 | — | — |
| 2006-10-25 | $10.80 | $10.80 | 0 | — | — |
| 2006-10-24 | $10.80 | $10.80 | 1,800 | — | — |
| 2006-10-23 | $10.90 | $10.90 | 0 | — | — |
| 2006-10-20 | $10.90 | $10.90 | 0 | — | — |
| 2006-10-19 | $10.90 | $10.90 | 0 | — | — |
| 2006-10-18 | $10.90 | $10.90 | 0 | — | — |
| 2006-10-17 | $10.90 | $10.90 | 0 | — | — |
| 2006-10-16 | $10.90 | $10.90 | 0 | — | — |
| 2006-10-13 | $10.90 | $10.90 | 5,700 | — | — |
| 2006-10-12 | $10.87 | $10.87 | 0 | — | — |
| 2006-10-11 | $10.87 | $10.87 | 0 | — | — |
| 2006-10-10 | $10.87 | $10.87 | 1,200 | — | — |
| 2006-10-09 | $10.87 | $10.87 | 1,050 | — | — |
| 2006-10-06 | $10.83 | $10.83 | 0 | — | — |
| 2006-10-05 | $10.83 | $10.83 | 0 | — | — |
| 2006-10-04 | $10.83 | $10.83 | 0 | — | — |
| 2006-10-03 | $10.83 | $10.83 | 300 | — | — |
| 2006-10-02 | $10.97 | $10.97 | 4,500 | — | — |
| 2006-09-29 | $11.01 | $11.01 | 7,650 | — | — |
| 2006-09-28 | $11.03 | $11.03 | 0 | — | — |
| 2006-09-27 | $11.03 | $11.03 | 0 | — | — |
| 2006-09-26 | $11.03 | $11.03 | 0 | — | — |
| 2006-09-25 | $11.03 | $11.03 | 0 | — | — |
| 2006-09-22 | $11.03 | $11.03 | 0 | — | — |
| 2006-09-21 | $11.03 | $11.03 | 0 | — | — |
| 2006-09-20 | $11.03 | $11.03 | 0 | — | — |
| 2006-09-19 | $11.03 | $11.03 | 0 | — | — |
| 2006-09-18 | $11.03 | $11.03 | 0 | — | — |
| 2006-09-15 | $11.03 | $11.03 | 750 | — | — |
| 2006-09-14 | $11.00 | $11.00 | 0 | — | — |
| 2006-09-13 | $11.00 | $11.00 | 1,050 | — | — |
| 2006-09-12 | $11.07 | $11.07 | 2,100 | — | — |
| 2006-09-11 | $11.07 | $11.07 | 150 | — | — |
| 2006-09-08 | $11.07 | $11.07 | 600 | — | — |
| 2006-09-07 | $10.97 | $10.97 | 0 | — | — |
| 2006-09-06 | $10.97 | $10.97 | 450 | — | — |
| 2006-09-05 | $10.97 | $10.97 | 0 | — | — |
| 2006-09-01 | $10.97 | $10.97 | 1,050 | — | — |
| 2006-08-31 | $11.00 | $11.00 | 300 | — | — |
| 2006-08-30 | $10.93 | $10.93 | 0 | — | — |
| 2006-08-29 | $10.93 | $10.93 | 7,200 | — | — |
| 2006-08-28 | $11.10 | $11.10 | 4,950 | — | — |
| 2006-08-25 | $10.93 | $10.93 | 0 | — | — |
| 2006-08-24 | $10.93 | $10.93 | 10,800 | — | — |
| 2006-08-23 | $11.00 | $11.00 | 300 | — | — |
| 2006-08-22 | $11.00 | $11.00 | 0 | — | — |
| 2006-08-21 | $11.00 | $11.00 | 2,100 | — | — |
| 2006-08-18 | $10.70 | $10.70 | 0 | — | — |
| 2006-08-17 | $10.70 | $10.70 | 3,750 | — | — |
| 2006-08-16 | $11.00 | $11.00 | 600 | — | — |
| 2006-08-15 | $11.10 | $11.10 | 0 | — | — |
| 2006-08-14 | $11.10 | $11.10 | 0 | — | — |
| 2006-08-11 | $11.10 | $11.10 | 0 | — | — |
| 2006-08-10 | $11.10 | $11.10 | 0 | — | — |
| 2006-08-09 | $11.10 | $11.10 | 750 | — | — |
| 2006-08-08 | $11.17 | $11.17 | 3,300 | — | — |
| 2006-08-07 | $11.17 | $11.17 | 0 | — | — |
| 2006-08-04 | $11.17 | $11.17 | 0 | — | — |
| 2006-08-03 | $11.17 | $11.17 | 0 | — | — |
| 2006-08-02 | $11.17 | $11.17 | 0 | — | — |
| 2006-08-01 | $11.17 | $11.17 | 0 | — | — |
| 2006-07-31 | $11.17 | $11.17 | 0 | — | — |
| 2006-07-28 | $11.17 | $11.17 | 0 | — | — |
| 2006-07-27 | $11.17 | $11.17 | 0 | — | — |
| 2006-07-26 | $11.17 | $11.17 | 0 | — | — |
| 2006-07-25 | $11.17 | $11.17 | 0 | — | — |
| 2006-07-24 | $11.17 | $11.17 | 0 | — | — |
| 2006-07-21 | $11.17 | $11.17 | 9,300 | — | — |
| 2006-07-20 | $10.87 | $10.87 | 5,850 | — | — |
| 2006-07-19 | $10.70 | $10.70 | 750 | — | — |
| 2006-07-18 | $10.87 | $10.87 | 2,100 | — | — |
| 2006-07-17 | $10.67 | $10.67 | 1,200 | — | — |
| 2006-07-14 | $10.70 | $10.70 | 0 | — | — |
| 2006-07-13 | $10.70 | $10.70 | 0 | — | — |
| 2006-07-12 | $10.70 | $10.70 | 600 | — | — |
| 2006-07-11 | $10.87 | $10.87 | 3,300 | — | — |
| 2006-07-10 | $10.83 | $10.83 | 900 | — | — |
| 2006-07-07 | $10.83 | $10.83 | 0 | — | — |
| 2006-07-06 | $10.83 | $10.83 | 0 | — | — |
| 2006-07-05 | $10.83 | $10.83 | 0 | — | — |
| 2006-07-03 | $10.83 | $10.83 | 0 | — | — |
| 2006-06-30 | $10.83 | $10.83 | 0 | — | — |
| 2006-06-29 | $10.83 | $10.83 | 1,200 | — | — |
| 2006-06-28 | $10.77 | $10.77 | 0 | — | — |
| 2006-06-27 | $10.77 | $10.77 | 0 | — | — |
| 2006-06-26 | $10.77 | $10.77 | 0 | — | — |
| 2006-06-23 | $10.77 | $10.77 | 1,050 | — | — |
| 2006-06-22 | $10.83 | $10.83 | 0 | — | — |
| 2006-06-21 | $10.83 | $10.83 | 0 | — | — |
| 2006-06-20 | $10.83 | $10.83 | 0 | — | — |
| 2006-06-19 | $10.83 | $10.83 | 2,250 | — | — |
| 2006-06-16 | $10.80 | $10.80 | 0 | — | — |
| 2006-06-15 | $10.80 | $10.80 | 0 | — | — |
| 2006-06-14 | $10.80 | $10.80 | 0 | — | — |
| 2006-06-13 | $10.80 | $10.80 | 0 | — | — |
| 2006-06-12 | $10.80 | $10.80 | 9,750 | — | — |
| 2006-06-09 | $10.70 | $10.70 | 1,500 | — | — |
| 2006-06-08 | $10.83 | $10.83 | 750 | — | — |
| 2006-06-07 | $10.93 | $10.93 | 0 | — | — |
| 2006-06-06 | $10.93 | $10.93 | 600 | — | — |
| 2006-06-05 | $11.00 | $11.00 | 900 | — | — |
| 2006-06-02 | $11.00 | $11.00 | 0 | — | — |
| 2006-06-01 | $11.00 | $11.00 | 0 | — | — |
| 2006-05-31 | $11.00 | $11.00 | 0 | — | — |
| 2006-05-30 | $11.00 | $11.00 | 750 | — | — |
| 2006-05-26 | $11.00 | $11.00 | 4,200 | — | — |
| 2006-05-25 | $10.90 | $10.90 | 0 | — | — |
| 2006-05-24 | $10.90 | $10.90 | 2,550 | — | — |
| 2006-05-23 | $10.80 | $10.80 | 0 | — | — |
| 2006-05-22 | $10.80 | $10.80 | 2,250 | — | — |
| 2006-05-19 | $10.80 | $10.80 | 600 | — | — |
| 2006-05-18 | $10.80 | $10.80 | 0 | — | — |
| 2006-05-17 | $10.80 | $10.80 | 1,050 | — | — |
| 2006-05-16 | $11.03 | $11.03 | 1,200 | — | — |
| 2006-05-15 | $11.00 | $11.00 | 0 | — | — |
| 2006-05-12 | $11.00 | $11.00 | 0 | — | — |
| 2006-05-11 | $11.00 | $11.00 | 0 | — | — |
| 2006-05-10 | $11.00 | $11.00 | 0 | — | — |
| 2006-05-09 | $11.00 | $11.00 | 0 | — | — |
| 2006-05-08 | $11.00 | $11.00 | 0 | — | — |
| 2006-05-05 | $11.00 | $11.00 | 24,900 | — | — |
| 2006-05-04 | $11.00 | $11.00 | 0 | — | — |
| 2006-05-03 | $11.00 | $11.00 | 0 | — | — |
| 2006-05-02 | $11.00 | $11.00 | 15,750 | — | — |
| 2006-05-01 | $11.07 | $11.07 | 23,250 | — | — |
| 2006-04-28 | $11.23 | $11.23 | 1,650 | — | — |
| 2006-04-27 | $11.23 | $11.23 | 0 | — | — |
| 2006-04-26 | $11.23 | $11.23 | 2,250 | — | — |
| 2006-04-25 | $11.33 | $11.33 | 9,000 | — | — |
| 2006-04-24 | $11.33 | $11.33 | 10,950 | — | — |
| 2006-04-21 | $11.33 | $11.33 | 1,500 | — | — |
| 2006-04-20 | $11.33 | $11.33 | 9,000 | — | — |
| 2006-04-19 | $11.33 | $11.33 | 13,500 | — | — |
| 2006-04-18 | $11.67 | $11.67 | 1,050 | — | — |
| 2006-04-17 | $11.80 | $11.80 | 0 | — | — |
| 2006-04-13 | $11.80 | $11.80 | 0 | — | — |
| 2006-04-12 | $11.80 | $11.80 | 300 | — | — |
| 2006-04-11 | $11.67 | $11.67 | 0 | — | — |
| 2006-04-10 | $11.67 | $11.67 | 0 | — | — |
| 2006-04-07 | $11.67 | $11.67 | 0 | — | — |
| 2006-04-06 | $11.67 | $11.67 | 0 | — | — |
| 2006-04-05 | $11.67 | $11.67 | 0 | — | — |