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
- 1986-11-05 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $6.65 | $17.55 | 0 | — | — |
| 2006-12-28 | $6.65 | $17.55 | 100 | — | — |
| 2006-12-27 | $6.65 | $17.55 | 2,000 | — | — |
| 2006-12-26 | $6.65 | $17.55 | 0 | — | — |
| 2006-12-22 | $6.65 | $17.55 | 400 | — | — |
| 2006-12-21 | $6.65 | $17.55 | 0 | — | — |
| 2006-12-20 | $6.65 | $17.55 | 100 | — | — |
| 2006-12-19 | $6.40 | $16.89 | 100 | — | — |
| 2006-12-18 | $6.35 | $16.75 | 700 | — | — |
| 2006-12-15 | $6.40 | $16.89 | 1,000 | — | — |
| 2006-12-14 | $6.02 | $15.88 | 300 | — | — |
| 2006-12-13 | $6.00 | $15.83 | 300 | — | — |
| 2006-12-12 | $6.00 | $15.83 | 100 | — | — |
| 2006-12-11 | $5.91 | $15.59 | 1,800 | — | — |
| 2006-12-08 | $6.00 | $15.83 | 0 | — | — |
| 2006-12-07 | $6.00 | $15.83 | 1,100 | — | — |
| 2006-12-06 | $5.90 | $15.57 | 0 | — | — |
| 2006-12-05 | $5.90 | $15.57 | 100 | — | — |
| 2006-12-04 | $5.90 | $15.57 | 500 | — | — |
| 2006-12-01 | $6.00 | $15.83 | 800 | — | — |
| 2006-11-30 | $6.00 | $15.83 | 2,600 | — | — |
| 2006-11-29 | $5.60 | $14.78 | 0 | — | — |
| 2006-11-28 | $5.60 | $14.78 | 0 | — | — |
| 2006-11-27 | $5.60 | $14.78 | 100 | — | — |
| 2006-11-24 | $5.55 | $14.64 | 0 | — | — |
| 2006-11-22 | $5.55 | $14.64 | 0 | — | — |
| 2006-11-21 | $5.55 | $14.64 | 0 | — | — |
| 2006-11-20 | $5.55 | $14.64 | 3,600 | — | — |
| 2006-11-17 | $6.30 | $16.62 | 100 | — | — |
| 2006-11-16 | $6.50 | $17.15 | 3,400 | — | — |
| 2006-11-15 | $6.90 | $18.21 | 0 | — | — |
| 2006-11-14 | $6.90 | $18.21 | 0 | — | — |
| 2006-11-13 | $6.90 | $18.21 | 0 | — | — |
| 2006-11-10 | $6.90 | $18.21 | 300 | — | — |
| 2006-11-09 | $6.80 | $17.94 | 0 | — | — |
| 2006-11-08 | $6.80 | $17.94 | 0 | — | — |
| 2006-11-07 | $6.80 | $17.94 | 200 | — | — |
| 2006-11-06 | $6.90 | $18.21 | 0 | — | — |
| 2006-11-03 | $6.90 | $18.21 | 600 | — | — |
| 2006-11-02 | $6.95 | $18.34 | 500 | — | — |
| 2006-11-01 | $6.95 | $18.34 | 0 | — | — |
| 2006-10-31 | $6.95 | $18.34 | 1,000 | — | — |
| 2006-10-30 | $6.85 | $18.07 | 0 | — | — |
| 2006-10-27 | $6.85 | $18.07 | 300 | — | — |
| 2006-10-26 | $6.90 | $18.21 | 0 | — | — |
| 2006-10-25 | $6.90 | $18.21 | 0 | — | — |
| 2006-10-24 | $6.90 | $18.21 | 500 | — | — |
| 2006-10-23 | $6.95 | $18.34 | 0 | — | — |
| 2006-10-20 | $6.95 | $18.34 | 0 | — | — |
| 2006-10-19 | $6.95 | $18.34 | 0 | — | — |
| 2006-10-18 | $6.95 | $18.34 | 0 | — | — |
| 2006-10-17 | $6.95 | $18.34 | 0 | — | — |
| 2006-10-16 | $6.95 | $18.34 | 0 | — | — |
| 2006-10-13 | $6.95 | $18.34 | 1,500 | — | — |
| 2006-10-12 | $6.90 | $18.21 | 0 | — | — |
| 2006-10-11 | $6.90 | $18.21 | 100 | — | — |
| 2006-10-10 | $6.95 | $18.34 | 100 | — | — |
| 2006-10-09 | $7.05 | $18.60 | 0 | — | — |
| 2006-10-06 | $7.05 | $18.60 | 0 | — | — |
| 2006-10-05 | $7.05 | $18.60 | 0 | — | — |
| 2006-10-04 | $7.05 | $18.60 | 200 | — | — |
| 2006-10-03 | $6.95 | $18.34 | 100 | — | — |
| 2006-10-02 | $7.00 | $18.47 | 0 | — | — |
| 2006-09-29 | $7.00 | $18.47 | 0 | — | — |
| 2006-09-28 | $7.00 | $18.47 | 3,800 | — | — |
| 2006-09-27 | $6.60 | $17.41 | 0 | — | — |
| 2006-09-26 | $6.60 | $17.41 | 1,000 | — | — |
| 2006-09-25 | $6.50 | $17.15 | 0 | — | — |
| 2006-09-22 | $6.50 | $17.15 | 700 | — | — |
| 2006-09-21 | $6.30 | $16.62 | 0 | — | — |
| 2006-09-20 | $6.30 | $16.62 | 200 | — | — |
| 2006-09-19 | $6.50 | $17.15 | 0 | — | — |
| 2006-09-18 | $6.50 | $17.15 | 0 | — | — |
| 2006-09-15 | $6.50 | $17.15 | 0 | — | — |
| 2006-09-14 | $6.50 | $17.15 | 900 | — | — |
| 2006-09-13 | $6.75 | $17.81 | 200 | — | — |
| 2006-09-12 | $6.90 | $18.21 | 0 | — | — |
| 2006-09-11 | $6.90 | $18.21 | 700 | — | — |
| 2006-09-08 | $7.00 | $18.47 | 0 | — | — |
| 2006-09-07 | $7.00 | $18.47 | 0 | — | — |
| 2006-09-06 | $7.00 | $18.47 | 0 | — | — |
| 2006-09-05 | $7.00 | $18.47 | 0 | — | — |
| 2006-09-01 | $7.00 | $18.47 | 0 | — | — |
| 2006-08-31 | $7.00 | $18.47 | 0 | — | — |
| 2006-08-30 | $7.00 | $18.47 | 0 | — | — |
| 2006-08-29 | $7.00 | $18.47 | 900 | — | — |
| 2006-08-28 | $7.10 | $18.73 | 0 | — | — |
| 2006-08-25 | $7.10 | $18.73 | 0 | — | — |
| 2006-08-24 | $7.10 | $18.73 | 200 | — | — |
| 2006-08-23 | $7.15 | $18.86 | 0 | — | — |
| 2006-08-22 | $7.15 | $18.86 | 0 | — | — |
| 2006-08-21 | $7.15 | $18.86 | 0 | — | — |
| 2006-08-18 | $7.15 | $18.86 | 0 | — | — |
| 2006-08-17 | $7.15 | $18.86 | 0 | — | — |
| 2006-08-16 | $7.15 | $18.86 | 0 | — | — |
| 2006-08-15 | $7.15 | $18.86 | 0 | — | — |
| 2006-08-14 | $7.15 | $18.86 | 400 | — | — |
| 2006-08-11 | $7.20 | $19.00 | 0 | — | — |
| 2006-08-10 | $7.20 | $19.00 | 1,900 | — | — |
| 2006-08-09 | $7.30 | $19.26 | 0 | — | — |
| 2006-08-08 | $7.30 | $19.26 | 0 | — | — |
| 2006-08-07 | $7.30 | $19.26 | 0 | — | — |
| 2006-08-04 | $7.30 | $19.26 | 1,100 | — | — |
| 2006-08-03 | $7.45 | $19.66 | 0 | — | — |
| 2006-08-02 | $7.45 | $19.66 | 500 | — | — |
| 2006-08-01 | $7.40 | $19.52 | 0 | — | — |
| 2006-07-31 | $7.40 | $19.52 | 1,100 | — | — |
| 2006-07-28 | $7.05 | $18.60 | 0 | — | — |
| 2006-07-27 | $7.05 | $18.60 | 0 | — | — |
| 2006-07-26 | $7.05 | $18.60 | 0 | — | — |
| 2006-07-25 | $7.05 | $18.60 | 0 | — | — |
| 2006-07-24 | $7.05 | $18.60 | 0 | — | — |
| 2006-07-21 | $7.05 | $18.60 | 0 | — | — |
| 2006-07-20 | $7.05 | $18.60 | 0 | — | — |
| 2006-07-19 | $7.05 | $18.60 | 0 | — | — |
| 2006-07-18 | $7.05 | $18.60 | 0 | — | — |
| 2006-07-17 | $7.05 | $18.60 | 0 | — | — |
| 2006-07-14 | $7.05 | $18.60 | 0 | — | — |
| 2006-07-13 | $7.05 | $18.60 | 1,000 | — | — |
| 2006-07-12 | $6.90 | $18.21 | 0 | — | — |
| 2006-07-11 | $6.90 | $18.21 | 0 | — | — |
| 2006-07-10 | $6.90 | $18.21 | 0 | — | — |
| 2006-07-07 | $6.90 | $18.21 | 0 | — | — |
| 2006-07-06 | $6.90 | $18.21 | 0 | — | — |
| 2006-07-05 | $6.90 | $18.21 | 0 | — | — |
| 2006-07-03 | $6.90 | $18.21 | 200 | — | — |
| 2006-06-30 | $7.00 | $18.47 | 0 | — | — |
| 2006-06-29 | $7.00 | $18.47 | 0 | — | — |
| 2006-06-28 | $7.00 | $18.47 | 0 | — | — |
| 2006-06-27 | $7.00 | $18.47 | 6,900 | — | — |
| 2006-06-26 | $6.30 | $16.62 | 1,800 | — | — |
| 2006-06-23 | $6.45 | $17.02 | 200 | — | — |
| 2006-06-22 | $6.45 | $17.02 | 400 | — | — |
| 2006-06-21 | $6.55 | $17.28 | 0 | — | — |
| 2006-06-20 | $6.55 | $17.28 | 0 | — | — |
| 2006-06-19 | $6.55 | $17.28 | 0 | — | — |
| 2006-06-16 | $6.55 | $17.28 | 400 | — | — |
| 2006-06-15 | $6.60 | $17.41 | 0 | — | — |
| 2006-06-14 | $6.60 | $17.41 | 0 | — | — |
| 2006-06-13 | $6.60 | $17.41 | 0 | — | — |
| 2006-06-12 | $6.60 | $17.41 | 300 | — | — |
| 2006-06-09 | $6.65 | $17.55 | 0 | — | — |
| 2006-06-08 | $6.65 | $17.55 | 0 | — | — |
| 2006-06-07 | $6.65 | $17.55 | 0 | — | — |
| 2006-06-06 | $6.65 | $17.55 | 0 | — | — |
| 2006-06-05 | $6.65 | $17.55 | 0 | — | — |
| 2006-06-02 | $6.65 | $17.55 | 0 | — | — |
| 2006-06-01 | $6.65 | $17.55 | 100 | — | — |
| 2006-05-31 | $6.65 | $17.55 | 100 | — | — |
| 2006-05-30 | $6.66 | $17.57 | 0 | — | — |
| 2006-05-26 | $6.66 | $17.57 | 0 | — | — |
| 2006-05-25 | $6.66 | $17.57 | 0 | — | — |
| 2006-05-24 | $6.66 | $17.57 | 600 | — | — |
| 2006-05-23 | $6.70 | $17.68 | 200 | — | — |
| 2006-05-22 | $6.75 | $17.81 | 500 | — | — |
| 2006-05-19 | $6.80 | $17.94 | 0 | — | — |
| 2006-05-18 | $6.80 | $17.94 | 0 | — | — |
| 2006-05-17 | $6.80 | $17.94 | 600 | — | — |
| 2006-05-16 | $6.88 | $18.15 | 0 | — | — |
| 2006-05-15 | $6.88 | $18.15 | 0 | — | — |
| 2006-05-12 | $6.88 | $18.15 | 0 | — | — |
| 2006-05-11 | $6.88 | $18.15 | 2,500 | — | — |
| 2006-05-10 | $6.60 | $17.41 | 100 | — | — |
| 2006-05-09 | $6.70 | $17.68 | 1,800 | — | — |
| 2006-05-08 | $6.90 | $18.21 | 1,200 | — | — |
| 2006-05-05 | $6.90 | $18.21 | 300 | — | — |
| 2006-05-04 | $6.90 | $18.21 | 0 | — | — |
| 2006-05-03 | $6.90 | $18.21 | 200 | — | — |
| 2006-05-02 | $6.90 | $18.21 | 0 | — | — |
| 2006-05-01 | $6.90 | $18.21 | 900 | — | — |
| 2006-04-28 | $7.00 | $18.47 | 2,400 | — | — |
| 2006-04-27 | $7.10 | $18.73 | 0 | — | — |
| 2006-04-26 | $7.10 | $18.73 | 0 | — | — |
| 2006-04-25 | $7.10 | $18.73 | 0 | — | — |
| 2006-04-24 | $7.10 | $18.73 | 1,500 | — | — |
| 2006-04-21 | $6.95 | $18.34 | 1,500 | — | — |
| 2006-04-20 | $6.85 | $18.07 | 0 | — | — |
| 2006-04-19 | $6.85 | $18.07 | 0 | — | — |
| 2006-04-18 | $6.85 | $18.07 | 200 | — | — |
| 2006-04-17 | $6.90 | $18.21 | 0 | — | — |
| 2006-04-13 | $6.90 | $18.21 | 0 | — | — |
| 2006-04-12 | $6.90 | $18.21 | 0 | — | — |
| 2006-04-11 | $6.90 | $18.21 | 2,600 | — | — |
| 2006-04-10 | $7.00 | $18.47 | 0 | — | — |
| 2006-04-07 | $7.00 | $18.47 | 100 | — | — |
| 2006-04-06 | $7.00 | $18.47 | 0 | — | — |
| 2006-04-05 | $7.00 | $18.47 | 0 | — | — |
| 2006-04-04 | $7.00 | $18.47 | 600 | — | — |
| 2006-04-03 | $7.20 | $19.00 | 0 | — | — |
| 2006-03-31 | $7.20 | $19.00 | 0 | — | — |
| 2006-03-30 | $7.20 | $19.00 | 500 | — | — |
| 2006-03-29 | $7.05 | $18.60 | 1,600 | — | — |
| 2006-03-28 | $6.96 | $18.36 | 500 | — | — |
| 2006-03-27 | $7.00 | $18.47 | 100 | — | — |
| 2006-03-24 | $7.00 | $18.47 | 0 | — | — |
| 2006-03-23 | $7.00 | $18.47 | 500 | — | — |
| 2006-03-22 | $7.10 | $18.73 | 700 | — | — |
| 2006-03-21 | $7.10 | $18.73 | 0 | — | — |
| 2006-03-20 | $7.10 | $18.73 | 0 | — | — |
| 2006-03-17 | $7.10 | $18.73 | 0 | — | — |
| 2006-03-16 | $7.10 | $18.73 | 2,600 | — | — |
| 2006-03-15 | $6.80 | $17.94 | 6,600 | — | — |
| 2006-03-14 | $6.55 | $17.28 | 0 | — | — |
| 2006-03-13 | $6.55 | $17.28 | 0 | — | — |
| 2006-03-10 | $6.55 | $17.28 | 0 | — | — |
| 2006-03-09 | $6.55 | $17.28 | 2,900 | — | — |
| 2006-03-08 | $6.60 | $17.41 | 100 | — | — |
| 2006-03-07 | $6.60 | $17.41 | 0 | — | — |
| 2006-03-06 | $6.60 | $17.41 | 0 | — | — |
| 2006-03-03 | $6.60 | $17.41 | 0 | — | — |
| 2006-03-02 | $6.60 | $17.41 | 2,100 | — | — |
| 2006-03-01 | $6.50 | $17.15 | 0 | — | — |
| 2006-02-28 | $6.50 | $17.15 | 0 | — | — |
| 2006-02-27 | $6.50 | $17.15 | 1,800 | — | — |
| 2006-02-24 | $6.60 | $17.41 | 100 | — | — |
| 2006-02-23 | $6.65 | $17.55 | 400 | — | — |
| 2006-02-22 | $6.71 | $17.70 | 0 | — | — |
| 2006-02-21 | $6.71 | $17.70 | 0 | — | — |
| 2006-02-17 | $6.71 | $17.70 | 0 | — | — |
| 2006-02-16 | $6.71 | $17.70 | 1,200 | — | — |
| 2006-02-15 | $6.80 | $17.94 | 0 | — | — |
| 2006-02-14 | $6.80 | $17.94 | 0 | — | — |
| 2006-02-13 | $6.80 | $17.94 | 500 | — | — |
| 2006-02-10 | $6.70 | $17.68 | 0 | — | — |
| 2006-02-09 | $6.70 | $17.68 | 1,600 | — | — |
| 2006-02-08 | $6.38 | $16.83 | 300 | — | — |
| 2006-02-07 | $6.30 | $16.62 | 0 | — | — |
| 2006-02-06 | $6.30 | $16.62 | 1,000 | — | — |
| 2006-02-03 | $6.10 | $16.09 | 0 | — | — |
| 2006-02-02 | $6.10 | $16.09 | 600 | — | — |
| 2006-02-01 | $6.16 | $16.25 | 0 | — | — |
| 2006-01-31 | $6.16 | $16.25 | 0 | — | — |
| 2006-01-30 | $6.16 | $16.25 | 0 | — | — |
| 2006-01-27 | $6.16 | $16.25 | 100 | — | — |
| 2006-01-26 | $6.20 | $16.36 | 0 | — | — |
| 2006-01-25 | $6.20 | $16.36 | 200 | — | — |
| 2006-01-24 | $6.25 | $16.49 | 2,700 | — | — |
| 2006-01-23 | $6.20 | $16.36 | 0 | — | — |
| 2006-01-20 | $6.20 | $16.36 | 0 | — | — |
| 2006-01-19 | $6.20 | $16.36 | 200 | — | — |
| 2006-01-18 | $6.25 | $16.49 | 0 | — | — |
| 2006-01-17 | $6.25 | $16.49 | 0 | — | — |
| 2006-01-13 | $6.25 | $16.49 | 0 | — | — |
| 2006-01-12 | $6.25 | $16.49 | 0 | — | — |
| 2006-01-11 | $6.25 | $16.49 | 0 | — | — |
| 2006-01-10 | $6.25 | $16.49 | 700 | — | — |
| 2006-01-09 | $6.20 | $16.36 | 0 | — | — |
| 2006-01-06 | $6.20 | $16.36 | 0 | — | — |
| 2006-01-05 | $6.20 | $16.36 | 0 | — | — |
| 2006-01-04 | $6.20 | $16.36 | 0 | — | — |
| 2006-01-03 | $6.20 | $16.36 | 100 | — | — |