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 | $9.28 | $9.30 | 1,489 | — | — |
| 2006-12-28 | $9.16 | $9.18 | 0 | — | — |
| 2006-12-27 | $9.16 | $9.18 | 406 | — | — |
| 2006-12-26 | $9.19 | $9.22 | 0 | — | — |
| 2006-12-22 | $9.19 | $9.22 | 0 | — | — |
| 2006-12-21 | $9.19 | $9.22 | 0 | — | — |
| 2006-12-20 | $9.19 | $9.22 | 2,166 | — | — |
| 2006-12-19 | $9.15 | $9.17 | 2,031 | — | — |
| 2006-12-18 | $9.23 | $9.26 | 0 | — | — |
| 2006-12-15 | $9.23 | $9.26 | 14,217 | — | — |
| 2006-12-14 | $9.22 | $9.25 | 0 | — | — |
| 2006-12-13 | $9.22 | $9.25 | 0 | — | — |
| 2006-12-12 | $9.22 | $9.25 | 1,354 | — | — |
| 2006-12-11 | $9.82 | $9.85 | 0 | — | — |
| 2006-12-08 | $9.82 | $9.85 | 542 | — | — |
| 2006-12-07 | $9.68 | $9.71 | 135 | — | — |
| 2006-12-06 | $9.82 | $9.85 | 1,896 | — | — |
| 2006-12-05 | $10.01 | $10.03 | 21,122 | — | — |
| 2006-12-04 | $9.68 | $9.71 | 2,031 | — | — |
| 2006-12-01 | $9.42 | $9.44 | 0 | — | — |
| 2006-11-30 | $9.42 | $9.44 | 0 | — | — |
| 2006-11-29 | $9.42 | $9.44 | 4,739 | — | — |
| 2006-11-28 | $9.68 | $9.70 | 167,625 | — | — |
| 2006-11-27 | $9.90 | $9.92 | 3,791 | — | — |
| 2006-11-24 | $9.58 | $9.60 | 271 | — | — |
| 2006-11-22 | $9.31 | $9.33 | 25,726 | — | — |
| 2006-11-21 | $9.17 | $9.20 | 7,582 | — | — |
| 2006-11-20 | $9.05 | $9.07 | 2,708 | — | — |
| 2006-11-17 | $8.97 | $8.99 | 135 | — | — |
| 2006-11-16 | $8.86 | $8.89 | 3,114 | — | — |
| 2006-11-15 | $8.49 | $8.51 | 4,739 | — | — |
| 2006-11-14 | $8.88 | $8.91 | 5,822 | — | — |
| 2006-11-13 | $8.83 | $8.85 | 2,031 | — | — |
| 2006-11-10 | $8.79 | $8.81 | 0 | — | — |
| 2006-11-09 | $8.79 | $8.79 | 677 | — | — |
| 2006-11-08 | $8.80 | $8.80 | 0 | — | — |
| 2006-11-07 | $8.80 | $8.80 | 0 | — | — |
| 2006-11-06 | $8.80 | $8.80 | 0 | — | — |
| 2006-11-03 | $8.80 | $8.80 | 2,031 | — | — |
| 2006-11-02 | $8.78 | $8.78 | 135 | — | — |
| 2006-11-01 | $8.80 | $8.80 | 3,114 | — | — |
| 2006-10-31 | $8.39 | $8.39 | 0 | — | — |
| 2006-10-30 | $8.39 | $8.39 | 0 | — | — |
| 2006-10-27 | $8.39 | $8.39 | 0 | — | — |
| 2006-10-26 | $8.39 | $8.39 | 677 | — | — |
| 2006-10-25 | $8.50 | $8.50 | 0 | — | — |
| 2006-10-24 | $8.50 | $8.50 | 1,625 | — | — |
| 2006-10-23 | $8.49 | $8.49 | 0 | — | — |
| 2006-10-20 | $8.49 | $8.49 | 0 | — | — |
| 2006-10-19 | $8.49 | $8.49 | 2,843 | — | — |
| 2006-10-18 | $8.46 | $8.46 | 0 | — | — |
| 2006-10-17 | $8.46 | $8.46 | 406 | — | — |
| 2006-10-16 | $8.49 | $8.49 | 542 | — | — |
| 2006-10-13 | $8.49 | $8.49 | 3,791 | — | — |
| 2006-10-12 | $8.49 | $8.49 | 0 | — | — |
| 2006-10-11 | $8.49 | $8.49 | 0 | — | — |
| 2006-10-10 | $8.49 | $8.49 | 1,760 | — | — |
| 2006-10-09 | $8.47 | $8.47 | 0 | — | — |
| 2006-10-06 | $8.47 | $8.47 | 7,718 | — | — |
| 2006-10-05 | $8.30 | $8.30 | 2,031 | — | — |
| 2006-10-04 | $8.27 | $8.27 | 2,166 | — | — |
| 2006-10-03 | $8.20 | $8.20 | 15,300 | — | — |
| 2006-10-02 | $8.23 | $8.23 | 5,416 | — | — |
| 2006-09-29 | $8.20 | $8.20 | 23,153 | — | — |
| 2006-09-28 | $8.12 | $8.12 | 2,031 | — | — |
| 2006-09-27 | $8.06 | $8.06 | 0 | — | — |
| 2006-09-26 | $8.06 | $8.06 | 0 | — | — |
| 2006-09-25 | $8.06 | $8.06 | 2,708 | — | — |
| 2006-09-22 | $8.06 | $8.06 | 7,041 | — | — |
| 2006-09-21 | $8.04 | $8.04 | 677 | — | — |
| 2006-09-20 | $8.12 | $8.12 | 812 | — | — |
| 2006-09-19 | $8.11 | $8.11 | 1,354 | — | — |
| 2006-09-18 | $8.11 | $8.11 | 45,630 | — | — |
| 2006-09-15 | $8.02 | $8.02 | 7,718 | — | — |
| 2006-09-14 | $7.92 | $7.92 | 1,489 | — | — |
| 2006-09-13 | $8.06 | $8.06 | 406 | — | — |
| 2006-09-12 | $8.08 | $8.08 | 677 | — | — |
| 2006-09-11 | $8.08 | $8.08 | 1,083 | — | — |
| 2006-09-08 | $7.94 | $7.94 | 812 | — | — |
| 2006-09-07 | $7.98 | $7.98 | 2,031 | — | — |
| 2006-09-06 | $7.97 | $7.97 | 0 | — | — |
| 2006-09-05 | $7.97 | $7.97 | 10,967 | — | — |
| 2006-09-01 | $8.01 | $8.01 | 8,936 | — | — |
| 2006-08-31 | $7.90 | $7.90 | 0 | — | — |
| 2006-08-30 | $7.90 | $7.90 | 47,255 | — | — |
| 2006-08-29 | $7.83 | $7.83 | 5,145 | — | — |
| 2006-08-28 | $7.89 | $7.89 | 10,290 | — | — |
| 2006-08-25 | $8.01 | $8.01 | 3,656 | — | — |
| 2006-08-24 | $7.92 | $7.92 | 31,548 | — | — |
| 2006-08-23 | $7.94 | $7.94 | 542 | — | — |
| 2006-08-22 | $7.94 | $7.94 | 0 | — | — |
| 2006-08-21 | $7.94 | $7.94 | 5,551 | — | — |
| 2006-08-18 | $7.84 | $7.84 | 3,520 | — | — |
| 2006-08-17 | $7.87 | $7.87 | 7,312 | — | — |
| 2006-08-16 | $7.77 | $7.77 | 5,687 | — | — |
| 2006-08-15 | $7.75 | $7.75 | 35,475 | — | — |
| 2006-08-14 | $7.57 | $7.57 | 18,956 | — | — |
| 2006-08-11 | $7.45 | $7.45 | 11,509 | — | — |
| 2006-08-10 | $7.45 | $7.45 | 14,894 | — | — |
| 2006-08-09 | $7.45 | $7.45 | 8,124 | — | — |
| 2006-08-08 | $7.46 | $7.46 | 135 | — | — |
| 2006-08-07 | $7.52 | $7.52 | 10,967 | — | — |
| 2006-08-04 | $7.50 | $7.50 | 11,238 | — | — |
| 2006-08-03 | $7.50 | $7.50 | 18,956 | — | — |
| 2006-08-02 | $7.45 | $7.45 | 0 | — | — |
| 2006-08-01 | $7.45 | $7.45 | 0 | — | — |
| 2006-07-31 | $7.45 | $7.45 | 0 | — | — |
| 2006-07-28 | $7.45 | $7.45 | 0 | — | — |
| 2006-07-27 | $7.45 | $7.45 | 13,405 | — | — |
| 2006-07-26 | $7.45 | $7.45 | 7,176 | — | — |
| 2006-07-25 | $7.44 | $7.44 | 2,708 | — | — |
| 2006-07-24 | $7.45 | $7.45 | 63,909 | — | — |
| 2006-07-21 | $7.46 | $7.46 | 37,235 | — | — |
| 2006-07-20 | $7.42 | $7.42 | 9,478 | — | — |
| 2006-07-19 | $7.42 | $7.42 | 9,613 | — | — |
| 2006-07-18 | $7.48 | $7.48 | 28,299 | — | — |
| 2006-07-17 | $7.43 | $7.43 | 15,571 | — | — |
| 2006-07-14 | $7.40 | $7.40 | 12,321 | — | — |
| 2006-07-13 | $7.40 | $7.40 | 2,708 | — | — |
| 2006-07-12 | $7.40 | $7.40 | 4,739 | — | — |
| 2006-07-11 | $7.40 | $7.40 | 2,437 | — | — |
| 2006-07-10 | $7.40 | $7.40 | 12,592 | — | — |
| 2006-07-07 | $7.40 | $7.40 | 135 | — | — |
| 2006-07-06 | $7.39 | $7.39 | 6,770 | — | — |
| 2006-07-05 | $7.41 | $7.41 | 29,517 | — | — |
| 2006-07-03 | $7.39 | $7.39 | 406 | — | — |
| 2006-06-30 | $7.40 | $7.40 | 4,197 | — | — |
| 2006-06-29 | $7.46 | $7.46 | 24,507 | — | — |
| 2006-06-28 | $7.42 | $7.42 | 2,979 | — | — |
| 2006-06-27 | $7.44 | $7.44 | 30,059 | — | — |
| 2006-06-26 | $7.36 | $7.36 | 22,883 | — | — |
| 2006-06-23 | $7.35 | $7.35 | 1,896 | — | — |
| 2006-06-22 | $7.33 | $7.33 | 0 | — | — |
| 2006-06-21 | $7.33 | $7.33 | 1,489 | — | — |
| 2006-06-20 | $7.35 | $7.35 | 1,083 | — | — |
| 2006-06-19 | $7.33 | $7.33 | 2,708 | — | — |
| 2006-06-16 | $7.33 | $7.33 | 135 | — | — |
| 2006-06-15 | $7.39 | $7.39 | 0 | — | — |
| 2006-06-14 | $7.39 | $7.39 | 1,760 | — | — |
| 2006-06-13 | $7.39 | $7.39 | 0 | — | — |
| 2006-06-12 | $7.39 | $7.39 | 12,863 | — | — |
| 2006-06-09 | $7.43 | $7.43 | 27,892 | — | — |
| 2006-06-08 | $7.42 | $7.42 | 677 | — | — |
| 2006-06-07 | $7.40 | $7.40 | 10,832 | — | — |
| 2006-06-06 | $7.39 | $7.39 | 7,176 | — | — |
| 2006-06-05 | $7.39 | $7.39 | 4,739 | — | — |
| 2006-06-02 | $7.42 | $7.42 | 23,560 | — | — |
| 2006-06-01 | $7.42 | $7.42 | 16,790 | — | — |
| 2006-05-31 | $7.42 | $7.42 | 36,287 | — | — |
| 2006-05-30 | $7.44 | $7.44 | 12,457 | — | — |
| 2006-05-26 | $7.42 | $7.42 | 812 | — | — |
| 2006-05-25 | $7.44 | $7.44 | 17,467 | — | — |
| 2006-05-24 | $7.39 | $7.39 | 32,902 | — | — |
| 2006-05-23 | $7.46 | $7.46 | 34,527 | — | — |
| 2006-05-22 | $7.47 | $7.47 | 33,985 | — | — |
| 2006-05-19 | $7.42 | $7.42 | 29,923 | — | — |
| 2006-05-18 | $7.46 | $7.46 | 21,529 | — | — |
| 2006-05-17 | $7.44 | $7.44 | 29,653 | — | — |
| 2006-05-16 | $7.49 | $7.49 | 3,927 | — | — |
| 2006-05-15 | $7.50 | $7.50 | 2,843 | — | — |
| 2006-05-12 | $7.47 | $7.47 | 14,488 | — | — |
| 2006-05-11 | $7.52 | $7.52 | 2,437 | — | — |
| 2006-05-10 | $7.59 | $7.59 | 2,708 | — | — |
| 2006-05-09 | $7.64 | $7.64 | 35,069 | — | — |
| 2006-05-08 | $7.57 | $7.57 | 1,489 | — | — |
| 2006-05-05 | $7.52 | $7.52 | 6,770 | — | — |
| 2006-05-04 | $7.50 | $7.50 | 12,863 | — | — |
| 2006-05-03 | $7.60 | $7.60 | 8,530 | — | — |
| 2006-05-02 | $7.59 | $7.59 | 25,726 | — | — |
| 2006-05-01 | $7.55 | $7.55 | 18,414 | — | — |
| 2006-04-28 | $7.67 | $7.67 | 0 | — | — |
| 2006-04-27 | $7.67 | $7.67 | 11,103 | — | — |
| 2006-04-26 | $7.68 | $7.68 | 5,145 | — | — |
| 2006-04-25 | $7.70 | $7.70 | 9,478 | — | — |
| 2006-04-24 | $7.73 | $7.73 | 30,465 | — | — |
| 2006-04-21 | $7.64 | $7.64 | 19,768 | — | — |
| 2006-04-20 | $7.70 | $7.70 | 5,416 | — | — |
| 2006-04-19 | $7.75 | $7.75 | 21,799 | — | — |
| 2006-04-18 | $7.75 | $7.75 | 45,901 | — | — |
| 2006-04-17 | $7.68 | $7.68 | 37,777 | — | — |
| 2006-04-13 | $7.80 | $7.80 | 32,767 | — | — |
| 2006-04-12 | $7.75 | $7.75 | 30,059 | — | — |
| 2006-04-11 | $7.74 | $7.74 | 61,878 | — | — |
| 2006-04-10 | $7.79 | $7.79 | 46,036 | — | — |
| 2006-04-07 | $7.72 | $7.72 | 68,919 | — | — |
| 2006-04-06 | $7.87 | $7.87 | 158,012 | — | — |
| 2006-04-05 | $7.91 | $7.91 | 340,125 | — | — |