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
- 1992-05-21 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 | $9.20 | $9.20 | 5,835 | — | — |
| 2006-12-28 | $7.60 | $7.60 | 3,350 | — | — |
| 2006-12-27 | $6.60 | $6.60 | 3,625 | — | — |
| 2006-12-26 | $6.80 | $6.80 | 835 | — | — |
| 2006-12-22 | $6.60 | $6.60 | 4,290 | — | — |
| 2006-12-21 | $6.60 | $6.60 | 3,745 | — | — |
| 2006-12-20 | $6.40 | $6.40 | 5,700 | — | — |
| 2006-12-19 | $6.80 | $6.80 | 6,880 | — | — |
| 2006-12-18 | $6.60 | $6.60 | 4,850 | — | — |
| 2006-12-15 | $7.00 | $7.00 | 5,770 | — | — |
| 2006-12-14 | $6.80 | $6.80 | 885 | — | — |
| 2006-12-13 | $7.40 | $7.40 | 3,120 | — | — |
| 2006-12-12 | $7.00 | $7.00 | 3,565 | — | — |
| 2006-12-11 | $7.20 | $7.20 | 945 | — | — |
| 2006-12-08 | $8.20 | $8.20 | 640 | — | — |
| 2006-12-07 | $8.20 | $8.20 | 865 | — | — |
| 2006-12-06 | $8.20 | $8.20 | 2,040 | — | — |
| 2006-12-05 | $7.80 | $7.80 | 3,175 | — | — |
| 2006-12-04 | $8.00 | $8.00 | 875 | — | — |
| 2006-12-01 | $7.60 | $7.60 | 360 | — | — |
| 2006-11-30 | $8.00 | $8.00 | 700 | — | — |
| 2006-11-29 | $8.00 | $8.00 | 350 | — | — |
| 2006-11-28 | $8.00 | $8.00 | 900 | — | — |
| 2006-11-27 | $8.20 | $8.20 | 1,590 | — | — |
| 2006-11-24 | $9.00 | $9.00 | 265 | — | — |
| 2006-11-22 | $9.00 | $9.00 | 395 | — | — |
| 2006-11-21 | $10.00 | $10.00 | 470 | — | — |
| 2006-11-20 | $9.20 | $9.20 | 3,790 | — | — |
| 2006-11-17 | $9.20 | $9.20 | 4,270 | — | — |
| 2006-11-16 | $7.00 | $7.00 | 1,600 | — | — |
| 2006-11-15 | $6.20 | $6.20 | 1,630 | — | — |
| 2006-11-14 | $7.00 | $7.00 | 2,405 | — | — |
| 2006-11-13 | $6.60 | $6.60 | 810 | — | — |
| 2006-11-10 | $6.40 | $6.40 | 735 | — | — |
| 2006-11-09 | $6.00 | $6.00 | 50 | — | — |
| 2006-11-08 | $5.60 | $5.60 | 0 | — | — |
| 2006-11-07 | $5.60 | $5.60 | 15 | — | — |
| 2006-11-06 | $5.60 | $5.60 | 1,270 | — | — |
| 2006-11-03 | $6.60 | $6.60 | 1,355 | — | — |
| 2006-11-02 | $6.00 | $6.00 | 165 | — | — |
| 2006-11-01 | $6.00 | $6.00 | 1,510 | — | — |
| 2006-10-31 | $5.60 | $5.60 | 180 | — | — |
| 2006-10-30 | $6.40 | $6.40 | 1,970 | — | — |
| 2006-10-27 | $6.80 | $6.80 | 6,595 | — | — |
| 2006-10-26 | $5.00 | $5.00 | 110 | — | — |
| 2006-10-25 | $5.00 | $5.00 | 510 | — | — |
| 2006-10-24 | $5.00 | $5.00 | 0 | — | — |
| 2006-10-23 | $5.00 | $5.00 | 145 | — | — |
| 2006-10-20 | $5.00 | $5.00 | 6,750 | — | — |
| 2006-10-19 | $6.60 | $6.60 | 555 | — | — |
| 2006-10-18 | $6.00 | $6.00 | 1,040 | — | — |
| 2006-10-17 | $6.00 | $6.00 | 735 | — | — |
| 2006-10-16 | $5.00 | $5.00 | 1,970 | — | — |
| 2006-10-13 | $5.40 | $5.40 | 6,195 | — | — |
| 2006-10-12 | $5.40 | $5.40 | 1,920 | — | — |
| 2006-10-11 | $5.40 | $5.40 | 7,405 | — | — |
| 2006-10-10 | $7.00 | $7.00 | 685 | — | — |
| 2006-10-09 | $7.20 | $7.20 | 0 | — | — |
| 2006-10-06 | $7.20 | $7.20 | 0 | — | — |
| 2006-10-05 | $7.20 | $7.20 | 435 | — | — |
| 2006-10-04 | $7.40 | $7.40 | 435 | — | — |
| 2006-10-03 | $6.40 | $6.40 | 200 | — | — |
| 2006-10-02 | $6.40 | $6.40 | 395 | — | — |
| 2006-09-29 | $6.60 | $6.60 | 5 | — | — |
| 2006-09-28 | $6.60 | $6.60 | 385 | — | — |
| 2006-09-27 | $6.60 | $6.60 | 1,115 | — | — |
| 2006-09-26 | $7.20 | $7.20 | 700 | — | — |
| 2006-09-25 | $7.60 | $7.60 | 115 | — | — |
| 2006-09-22 | $7.20 | $7.20 | 450 | — | — |
| 2006-09-21 | $7.20 | $7.20 | 355 | — | — |
| 2006-09-20 | $7.60 | $7.60 | 665 | — | — |
| 2006-09-19 | $6.80 | $6.80 | 265 | — | — |
| 2006-09-18 | $7.40 | $7.40 | 2,390 | — | — |
| 2006-09-15 | $7.00 | $7.00 | 220 | — | — |
| 2006-09-14 | $6.80 | $6.80 | 770 | — | — |
| 2006-09-13 | $6.40 | $6.40 | 1,050 | — | — |
| 2006-09-12 | $6.20 | $6.20 | 2,660 | — | — |
| 2006-09-11 | $6.80 | $6.80 | 240 | — | — |
| 2006-09-08 | $7.40 | $7.40 | 660 | — | — |
| 2006-09-07 | $7.80 | $7.80 | 90 | — | — |
| 2006-09-06 | $8.00 | $8.00 | 280 | — | — |
| 2006-09-05 | $8.20 | $8.20 | 25 | — | — |
| 2006-09-01 | $8.20 | $8.20 | 475 | — | — |
| 2006-08-31 | $8.80 | $8.80 | 20 | — | — |
| 2006-08-30 | $9.00 | $9.00 | 3,055 | — | — |
| 2006-08-29 | $9.00 | $9.00 | 945 | — | — |
| 2006-08-28 | $8.40 | $8.40 | 1,695 | — | — |
| 2006-08-25 | $9.00 | $9.00 | 310 | — | — |
| 2006-08-24 | $9.00 | $9.00 | 2,090 | — | — |
| 2006-08-23 | $9.40 | $9.40 | 5,130 | — | — |
| 2006-08-22 | $8.20 | $8.20 | 650 | — | — |
| 2006-08-21 | $9.00 | $9.00 | 295 | — | — |
| 2006-08-18 | $8.80 | $8.80 | 1,030 | — | — |
| 2006-08-17 | $9.20 | $9.20 | 545 | — | — |
| 2006-08-16 | $9.60 | $9.60 | 4,330 | — | — |
| 2006-08-15 | $9.00 | $9.00 | 20,290 | — | — |
| 2006-08-14 | $7.00 | $7.00 | 1,195 | — | — |
| 2006-08-11 | $8.00 | $8.00 | 155 | — | — |
| 2006-08-10 | $7.40 | $7.40 | 820 | — | — |
| 2006-08-09 | $7.00 | $7.00 | 3,250 | — | — |
| 2006-08-08 | $8.20 | $8.20 | 2,015 | — | — |
| 2006-08-07 | $8.60 | $8.60 | 2,335 | — | — |
| 2006-08-04 | $8.20 | $8.20 | 1,485 | — | — |
| 2006-08-03 | $8.60 | $8.60 | 735 | — | — |
| 2006-08-02 | $8.60 | $8.60 | 110 | — | — |
| 2006-08-01 | $8.20 | $8.20 | 185 | — | — |
| 2006-07-31 | $8.60 | $8.60 | 305 | — | — |
| 2006-07-28 | $8.40 | $8.40 | 1,620 | — | — |
| 2006-07-27 | $8.20 | $8.20 | 1,435 | — | — |
| 2006-07-26 | $8.60 | $8.60 | 1,825 | — | — |
| 2006-07-25 | $8.40 | $8.40 | 740 | — | — |
| 2006-07-24 | $8.40 | $8.40 | 555 | — | — |
| 2006-07-21 | $8.40 | $8.40 | 1,080 | — | — |
| 2006-07-20 | $8.20 | $8.20 | 405 | — | — |
| 2006-07-19 | $8.40 | $8.40 | 3,070 | — | — |
| 2006-07-18 | $8.20 | $8.20 | 3,675 | — | — |
| 2006-07-17 | $7.80 | $7.80 | 1,740 | — | — |
| 2006-07-14 | $7.80 | $7.80 | 550 | — | — |
| 2006-07-13 | $8.20 | $8.20 | 3,395 | — | — |
| 2006-07-12 | $8.40 | $8.40 | 1,375 | — | — |
| 2006-07-11 | $8.20 | $8.20 | 1,585 | — | — |
| 2006-07-10 | $8.00 | $8.00 | 730 | — | — |
| 2006-07-07 | $8.60 | $8.60 | 1,975 | — | — |
| 2006-07-06 | $8.60 | $8.60 | 1,415 | — | — |
| 2006-07-05 | $8.20 | $8.20 | 1,735 | — | — |
| 2006-07-03 | $8.40 | $8.40 | 565 | — | — |
| 2006-06-30 | $8.40 | $8.40 | 900 | — | — |
| 2006-06-29 | $8.40 | $8.40 | 2,100 | — | — |
| 2006-06-28 | $8.40 | $8.40 | 750 | — | — |
| 2006-06-27 | $8.40 | $8.40 | 730 | — | — |
| 2006-06-26 | $8.60 | $8.60 | 1,615 | — | — |
| 2006-06-23 | $8.40 | $8.40 | 1,565 | — | — |
| 2006-06-22 | $8.60 | $8.60 | 11,745 | — | — |
| 2006-06-21 | $9.60 | $9.60 | 22,015 | — | — |
| 2006-06-20 | $13.20 | $13.20 | 30,070 | — | — |
| 2006-06-19 | $11.80 | $11.80 | 580 | — | — |
| 2006-06-16 | $12.00 | $12.00 | 11,620 | — | — |
| 2006-06-15 | $12.00 | $12.00 | 150 | — | — |
| 2006-06-14 | $12.20 | $12.20 | 635 | — | — |
| 2006-06-13 | $12.00 | $12.00 | 4,555 | — | — |
| 2006-06-12 | $11.80 | $11.80 | 235 | — | — |
| 2006-06-09 | $12.00 | $12.00 | 300 | — | — |
| 2006-06-08 | $11.60 | $11.60 | 1,065 | — | — |
| 2006-06-07 | $12.60 | $12.60 | 835 | — | — |
| 2006-06-06 | $11.80 | $11.80 | 925 | — | — |
| 2006-06-05 | $11.00 | $11.00 | 910 | — | — |
| 2006-06-02 | $12.00 | $12.00 | 735 | — | — |
| 2006-06-01 | $11.60 | $11.60 | 3,630 | — | — |
| 2006-05-31 | $12.80 | $12.80 | 790 | — | — |
| 2006-05-30 | $13.00 | $13.00 | 2,115 | — | — |
| 2006-05-26 | $14.00 | $14.00 | 4,210 | — | — |
| 2006-05-25 | $12.20 | $12.20 | 1,555 | — | — |
| 2006-05-24 | $11.60 | $11.60 | 3,345 | — | — |
| 2006-05-23 | $13.40 | $13.40 | 1,665 | — | — |
| 2006-05-22 | $17.20 | $17.20 | 550 | — | — |
| 2006-05-19 | $17.80 | $17.80 | 2,535 | — | — |
| 2006-05-18 | $16.80 | $16.80 | 2,550 | — | — |
| 2006-05-17 | $15.80 | $15.80 | 1,595 | — | — |
| 2006-05-16 | $17.00 | $17.00 | 445 | — | — |
| 2006-05-15 | $17.00 | $17.00 | 5,925 | — | — |
| 2006-05-12 | $19.40 | $19.40 | 7,630 | — | — |
| 2006-05-11 | $26.60 | $26.60 | 600 | — | — |
| 2006-05-10 | $26.80 | $26.80 | 545 | — | — |
| 2006-05-09 | $27.40 | $27.40 | 1,310 | — | — |
| 2006-05-08 | $27.40 | $27.40 | 295 | — | — |
| 2006-05-05 | $27.20 | $27.20 | 120 | — | — |
| 2006-05-04 | $27.20 | $27.20 | 50 | — | — |
| 2006-05-03 | $27.60 | $27.60 | 460 | — | — |
| 2006-05-02 | $26.80 | $26.80 | 325 | — | — |
| 2006-05-01 | $26.80 | $26.80 | 190 | — | — |
| 2006-04-28 | $26.40 | $26.40 | 485 | — | — |
| 2006-04-27 | $26.80 | $26.80 | 380 | — | — |
| 2006-04-26 | $27.40 | $27.40 | 330 | — | — |
| 2006-04-25 | $27.60 | $27.60 | 185 | — | — |
| 2006-04-24 | $27.60 | $27.60 | 690 | — | — |
| 2006-04-21 | $26.40 | $26.40 | 550 | — | — |
| 2006-04-20 | $27.40 | $27.40 | 710 | — | — |
| 2006-04-19 | $27.80 | $27.80 | 2,040 | — | — |
| 2006-04-18 | $28.00 | $28.00 | 435 | — | — |
| 2006-04-17 | $28.00 | $28.00 | 850 | — | — |
| 2006-04-13 | $28.60 | $28.60 | 1,320 | — | — |
| 2006-04-12 | $29.20 | $29.20 | 2,935 | — | — |
| 2006-04-11 | $27.60 | $27.60 | 355 | — | — |
| 2006-04-10 | $27.60 | $27.60 | 235 | — | — |
| 2006-04-07 | $28.40 | $28.40 | 915 | — | — |
| 2006-04-06 | $27.80 | $27.80 | 315 | — | — |
| 2006-04-05 | $28.20 | $28.20 | 495 | — | — |
| 2006-04-04 | $28.60 | $28.60 | 845 | — | — |
| 2006-04-03 | $28.60 | $28.60 | 1,445 | — | — |
| 2006-03-31 | $28.40 | $28.40 | 700 | — | — |
| 2006-03-30 | $29.00 | $29.00 | 1,235 | — | — |
| 2006-03-29 | $28.60 | $28.60 | 1,685 | — | — |
| 2006-03-28 | $25.80 | $25.80 | 1,740 | — | — |
| 2006-03-27 | $26.80 | $26.80 | 3,510 | — | — |
| 2006-03-24 | $27.20 | $27.20 | 3,115 | — | — |
| 2006-03-23 | $28.20 | $28.20 | 2,415 | — | — |
| 2006-03-22 | $28.00 | $28.00 | 1,725 | — | — |
| 2006-03-21 | $29.20 | $29.20 | 670 | — | — |
| 2006-03-20 | $29.20 | $29.20 | 5,065 | — | — |
| 2006-03-17 | $31.40 | $31.40 | 1,870 | — | — |
| 2006-03-16 | $33.80 | $33.80 | 2,175 | — | — |
| 2006-03-15 | $32.80 | $32.80 | 7,565 | — | — |
| 2006-03-14 | $36.20 | $36.20 | 290 | — | — |
| 2006-03-13 | $36.00 | $36.00 | 510 | — | — |
| 2006-03-10 | $36.20 | $36.20 | 240 | — | — |
| 2006-03-09 | $36.20 | $36.20 | 880 | — | — |
| 2006-03-08 | $36.20 | $36.20 | 200 | — | — |
| 2006-03-07 | $36.20 | $36.20 | 1,525 | — | — |
| 2006-03-06 | $36.60 | $36.60 | 1,185 | — | — |
| 2006-03-03 | $37.80 | $37.80 | 625 | — | — |
| 2006-03-02 | $38.00 | $38.00 | 815 | — | — |
| 2006-03-01 | $39.40 | $39.40 | 690 | — | — |
| 2006-02-28 | $39.00 | $39.00 | 755 | — | — |
| 2006-02-27 | $39.60 | $39.60 | 575 | — | — |
| 2006-02-24 | $39.40 | $39.40 | 125 | — | — |
| 2006-02-23 | $38.20 | $38.20 | 2,050 | — | — |
| 2006-02-22 | $39.20 | $39.20 | 360 | — | — |
| 2006-02-21 | $38.80 | $38.80 | 570 | — | — |
| 2006-02-17 | $38.40 | $38.40 | 760 | — | — |
| 2006-02-16 | $40.00 | $40.00 | 300 | — | — |
| 2006-02-15 | $39.80 | $39.80 | 1,830 | — | — |
| 2006-02-14 | $40.60 | $40.60 | 1,095 | — | — |
| 2006-02-13 | $40.60 | $40.60 | 1,160 | — | — |
| 2006-02-10 | $41.40 | $41.40 | 3,695 | — | — |
| 2006-02-09 | $49.00 | $49.00 | 2,180 | — | — |
| 2006-02-08 | $48.80 | $48.80 | 1,285 | — | — |
| 2006-02-07 | $49.80 | $49.80 | 1,970 | — | — |
| 2006-02-06 | $53.60 | $53.60 | 3,370 | — | — |
| 2006-02-03 | $53.00 | $53.00 | 8,005 | — | — |
| 2006-02-02 | $44.00 | $44.00 | 11,065 | — | — |
| 2006-02-01 | $38.80 | $38.80 | 200 | — | — |
| 2006-01-31 | $38.80 | $38.80 | 290 | — | — |
| 2006-01-30 | $37.00 | $37.00 | 510 | — | — |
| 2006-01-27 | $37.40 | $37.40 | 2,270 | — | — |
| 2006-01-26 | $34.60 | $34.60 | 255 | — | — |
| 2006-01-25 | $34.60 | $34.60 | 130 | — | — |
| 2006-01-24 | $34.80 | $34.80 | 465 | — | — |
| 2006-01-23 | $34.00 | $34.00 | 590 | — | — |
| 2006-01-20 | $34.60 | $34.60 | 160 | — | — |
| 2006-01-19 | $35.40 | $35.40 | 770 | — | — |
| 2006-01-18 | $34.00 | $34.00 | 1,170 | — | — |
| 2006-01-17 | $35.40 | $35.40 | 2,425 | — | — |
| 2006-01-13 | $35.60 | $35.60 | 1,800 | — | — |
| 2006-01-12 | $35.80 | $35.80 | 1,765 | — | — |
| 2006-01-11 | $37.00 | $37.00 | 2,910 | — | — |
| 2006-01-10 | $39.20 | $39.20 | 750 | — | — |
| 2006-01-09 | $40.00 | $40.00 | 575 | — | — |
| 2006-01-06 | $40.40 | $40.40 | 560 | — | — |
| 2006-01-05 | $42.60 | $42.60 | 305 | — | — |
| 2006-01-04 | $41.60 | $41.60 | 570 | — | — |
| 2006-01-03 | $40.00 | $40.00 | 395 | — | — |