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
- 2000-08-04 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 | $9.84 | $9.84 | 7,750 | — | — |
| 2006-12-28 | $10.20 | $10.20 | 13,000 | — | — |
| 2006-12-27 | $9.36 | $9.36 | 16,067 | — | — |
| 2006-12-26 | $9.12 | $9.12 | 9,633 | — | — |
| 2006-12-22 | $9.54 | $9.54 | 3,833 | — | — |
| 2006-12-21 | $9.54 | $9.54 | 8,850 | — | — |
| 2006-12-20 | $10.02 | $10.02 | 9,217 | — | — |
| 2006-12-19 | $10.14 | $10.14 | 4,100 | — | — |
| 2006-12-18 | $10.02 | $10.02 | 8,217 | — | — |
| 2006-12-15 | $10.14 | $10.14 | 10,433 | — | — |
| 2006-12-14 | $10.14 | $10.14 | 7,167 | — | — |
| 2006-12-13 | $10.14 | $10.14 | 4,783 | — | — |
| 2006-12-12 | $10.08 | $10.08 | 5,700 | — | — |
| 2006-12-11 | $10.14 | $10.14 | 9,067 | — | — |
| 2006-12-08 | $9.96 | $9.96 | 6,850 | — | — |
| 2006-12-07 | $10.38 | $10.38 | 12,100 | — | — |
| 2006-12-06 | $10.44 | $10.44 | 284,183 | — | — |
| 2006-12-05 | $9.48 | $9.48 | 2,783 | — | — |
| 2006-12-04 | $9.00 | $9.00 | 11,867 | — | — |
| 2006-12-01 | $9.12 | $9.12 | 3,417 | — | — |
| 2006-11-30 | $8.88 | $8.88 | 4,750 | — | — |
| 2006-11-29 | $8.82 | $8.82 | 5,717 | — | — |
| 2006-11-28 | $9.06 | $9.06 | 5,883 | — | — |
| 2006-11-27 | $9.00 | $9.00 | 7,817 | — | — |
| 2006-11-24 | $9.12 | $9.12 | 783 | — | — |
| 2006-11-22 | $9.18 | $9.18 | 14,583 | — | — |
| 2006-11-21 | $9.06 | $9.06 | 1,267 | — | — |
| 2006-11-20 | $9.00 | $9.00 | 13,633 | — | — |
| 2006-11-17 | $9.24 | $9.24 | 11,583 | — | — |
| 2006-11-16 | $9.48 | $9.48 | 3,800 | — | — |
| 2006-11-15 | $9.90 | $9.90 | 21,167 | — | — |
| 2006-11-14 | $9.90 | $9.90 | 19,517 | — | — |
| 2006-11-13 | $9.30 | $9.30 | 19,750 | — | — |
| 2006-11-10 | $9.90 | $9.90 | 20,117 | — | — |
| 2006-11-09 | $10.14 | $10.14 | 25,550 | — | — |
| 2006-11-08 | $10.62 | $10.62 | 12,500 | — | — |
| 2006-11-07 | $10.62 | $10.62 | 12,417 | — | — |
| 2006-11-06 | $10.68 | $10.68 | 15,650 | — | — |
| 2006-11-03 | $10.56 | $10.56 | 12,367 | — | — |
| 2006-11-02 | $10.56 | $10.56 | 11,383 | — | — |
| 2006-11-01 | $10.56 | $10.56 | 24,517 | — | — |
| 2006-10-31 | $10.02 | $10.02 | 3,950 | — | — |
| 2006-10-30 | $10.08 | $10.08 | 12,767 | — | — |
| 2006-10-27 | $9.90 | $9.90 | 9,483 | — | — |
| 2006-10-26 | $9.84 | $9.84 | 20,450 | — | — |
| 2006-10-25 | $9.84 | $9.84 | 30,783 | — | — |
| 2006-10-24 | $9.90 | $9.90 | 5,283 | — | — |
| 2006-10-23 | $10.02 | $10.02 | 9,867 | — | — |
| 2006-10-20 | $9.78 | $9.78 | 11,267 | — | — |
| 2006-10-19 | $10.14 | $10.14 | 5,017 | — | — |
| 2006-10-18 | $10.20 | $10.20 | 8,000 | — | — |
| 2006-10-17 | $10.20 | $10.20 | 63,933 | — | — |
| 2006-10-16 | $10.26 | $10.26 | 111,383 | — | — |
| 2006-10-13 | $8.88 | $8.88 | 2,283 | — | — |
| 2006-10-12 | $8.52 | $8.52 | 4,650 | — | — |
| 2006-10-11 | $8.16 | $8.16 | 833 | — | — |
| 2006-10-10 | $8.40 | $8.40 | 4,500 | — | — |
| 2006-10-09 | $8.64 | $8.64 | 2,900 | — | — |
| 2006-10-06 | $8.34 | $8.34 | 5,617 | — | — |
| 2006-10-05 | $8.16 | $8.16 | 5,117 | — | — |
| 2006-10-04 | $8.22 | $8.22 | 7,417 | — | — |
| 2006-10-03 | $8.40 | $8.40 | 5,050 | — | — |
| 2006-10-02 | $9.00 | $9.00 | 2,767 | — | — |
| 2006-09-29 | $9.00 | $9.00 | 6,817 | — | — |
| 2006-09-28 | $8.58 | $8.58 | 39,617 | — | — |
| 2006-09-27 | $8.70 | $8.70 | 7,350 | — | — |
| 2006-09-26 | $8.28 | $8.28 | 5,033 | — | — |
| 2006-09-25 | $8.40 | $8.40 | 3,767 | — | — |
| 2006-09-22 | $8.58 | $8.58 | 2,383 | — | — |
| 2006-09-21 | $8.40 | $8.40 | 7,583 | — | — |
| 2006-09-20 | $8.46 | $8.46 | 13,183 | — | — |
| 2006-09-19 | $8.52 | $8.52 | 6,500 | — | — |
| 2006-09-18 | $8.82 | $8.82 | 7,283 | — | — |
| 2006-09-15 | $9.06 | $9.06 | 6,033 | — | — |
| 2006-09-14 | $9.00 | $9.00 | 6,333 | — | — |
| 2006-09-13 | $8.88 | $8.88 | 4,117 | — | — |
| 2006-09-12 | $8.70 | $8.70 | 56,467 | — | — |
| 2006-09-11 | $9.12 | $9.12 | 4,950 | — | — |
| 2006-09-08 | $9.48 | $9.48 | 9,117 | — | — |
| 2006-09-07 | $9.96 | $9.96 | 42,400 | — | — |
| 2006-09-06 | $9.66 | $9.66 | 4,383 | — | — |
| 2006-09-05 | $9.48 | $9.48 | 6,967 | — | — |
| 2006-09-01 | $9.42 | $9.42 | 2,767 | — | — |
| 2006-08-31 | $9.42 | $9.42 | 6,383 | — | — |
| 2006-08-30 | $9.30 | $9.30 | 3,750 | — | — |
| 2006-08-29 | $8.70 | $8.70 | 6,867 | — | — |
| 2006-08-28 | $8.88 | $8.88 | 6,317 | — | — |
| 2006-08-25 | $9.00 | $9.00 | 12,650 | — | — |
| 2006-08-24 | $9.00 | $9.00 | 2,233 | — | — |
| 2006-08-23 | $9.12 | $9.12 | 6,417 | — | — |
| 2006-08-22 | $9.60 | $9.60 | 8,517 | — | — |
| 2006-08-21 | $9.72 | $9.72 | 20,350 | — | — |
| 2006-08-18 | $9.00 | $9.00 | 22,617 | — | — |
| 2006-08-17 | $7.74 | $7.74 | 48,867 | — | — |
| 2006-08-16 | $8.16 | $8.16 | 11,300 | — | — |
| 2006-08-15 | $8.28 | $8.28 | 14,267 | — | — |
| 2006-08-14 | $8.40 | $8.40 | 5,150 | — | — |
| 2006-08-11 | $8.64 | $8.64 | 2,333 | — | — |
| 2006-08-10 | $8.94 | $8.94 | 8,867 | — | — |
| 2006-08-09 | $9.00 | $9.00 | 2,150 | — | — |
| 2006-08-08 | $9.12 | $9.12 | 4,317 | — | — |
| 2006-08-07 | $9.12 | $9.12 | 3,500 | — | — |
| 2006-08-04 | $9.30 | $9.30 | 1,483 | — | — |
| 2006-08-03 | $9.60 | $9.60 | 3,917 | — | — |
| 2006-08-02 | $9.78 | $9.78 | 2,983 | — | — |
| 2006-08-01 | $10.02 | $10.02 | 1,967 | — | — |
| 2006-07-31 | $10.02 | $10.02 | 7,900 | — | — |
| 2006-07-28 | $10.08 | $10.08 | 10,567 | — | — |
| 2006-07-27 | $9.00 | $9.00 | 8,883 | — | — |
| 2006-07-26 | $9.48 | $9.48 | 12,983 | — | — |
| 2006-07-25 | $9.18 | $9.18 | 24,317 | — | — |
| 2006-07-24 | $9.90 | $9.90 | 16,033 | — | — |
| 2006-07-21 | $10.50 | $10.50 | 18,417 | — | — |
| 2006-07-20 | $10.62 | $10.62 | 10,800 | — | — |
| 2006-07-19 | $11.46 | $11.46 | 5,000 | — | — |
| 2006-07-18 | $11.52 | $11.52 | 4,550 | — | — |
| 2006-07-17 | $11.64 | $11.64 | 1,367 | — | — |
| 2006-07-14 | $11.52 | $11.52 | 2,283 | — | — |
| 2006-07-13 | $12.00 | $12.00 | 10,800 | — | — |
| 2006-07-12 | $12.00 | $12.00 | 283 | — | — |
| 2006-07-11 | $12.18 | $12.18 | 7,100 | — | — |
| 2006-07-10 | $12.42 | $12.42 | 2,300 | — | — |
| 2006-07-07 | $12.60 | $12.60 | 7,500 | — | — |
| 2006-07-06 | $12.78 | $12.78 | 4,383 | — | — |
| 2006-07-05 | $12.24 | $12.24 | 6,000 | — | — |
| 2006-07-03 | $12.72 | $12.72 | 4,217 | — | — |
| 2006-06-30 | $13.08 | $13.08 | 12,400 | — | — |
| 2006-06-29 | $12.78 | $12.78 | 5,783 | — | — |
| 2006-06-28 | $12.36 | $12.36 | 5,650 | — | — |
| 2006-06-27 | $11.88 | $11.88 | 4,950 | — | — |
| 2006-06-26 | $12.24 | $12.24 | 1,083 | — | — |
| 2006-06-23 | $12.42 | $12.42 | 5,950 | — | — |
| 2006-06-22 | $12.24 | $12.24 | 1,500 | — | — |
| 2006-06-21 | $12.30 | $12.30 | 6,183 | — | — |
| 2006-06-20 | $12.24 | $12.24 | 3,200 | — | — |
| 2006-06-19 | $12.12 | $12.12 | 1,550 | — | — |
| 2006-06-16 | $12.30 | $12.30 | 5,883 | — | — |
| 2006-06-15 | $12.96 | $12.96 | 9,000 | — | — |
| 2006-06-14 | $12.60 | $12.60 | 7,100 | — | — |
| 2006-06-13 | $12.48 | $12.48 | 5,400 | — | — |
| 2006-06-12 | $12.90 | $12.90 | 6,717 | — | — |
| 2006-06-09 | $13.26 | $13.26 | 23,733 | — | — |
| 2006-06-08 | $13.08 | $13.08 | 5,700 | — | — |
| 2006-06-07 | $13.20 | $13.20 | 12,467 | — | — |
| 2006-06-06 | $13.50 | $13.50 | 5,900 | — | — |
| 2006-06-05 | $13.38 | $13.38 | 4,333 | — | — |
| 2006-06-02 | $13.80 | $13.80 | 2,983 | — | — |
| 2006-06-01 | $13.44 | $13.44 | 3,200 | — | — |
| 2006-05-31 | $12.90 | $12.90 | 5,300 | — | — |
| 2006-05-30 | $12.42 | $12.42 | 2,883 | — | — |
| 2006-05-26 | $12.36 | $12.36 | 3,750 | — | — |
| 2006-05-25 | $12.36 | $12.36 | 5,600 | — | — |
| 2006-05-24 | $12.36 | $12.36 | 22,783 | — | — |
| 2006-05-23 | $12.54 | $12.54 | 9,417 | — | — |
| 2006-05-22 | $12.42 | $12.42 | 17,417 | — | — |
| 2006-05-19 | $12.54 | $12.54 | 30,050 | — | — |
| 2006-05-18 | $12.60 | $12.60 | 21,867 | — | — |
| 2006-05-17 | $13.44 | $13.44 | 8,450 | — | — |
| 2006-05-16 | $13.56 | $13.56 | 4,133 | — | — |
| 2006-05-15 | $13.68 | $13.68 | 12,850 | — | — |
| 2006-05-12 | $14.16 | $14.16 | 6,250 | — | — |
| 2006-05-11 | $14.40 | $14.40 | 4,583 | — | — |
| 2006-05-10 | $14.88 | $14.88 | 6,067 | — | — |
| 2006-05-09 | $15.18 | $15.18 | 16,300 | — | — |
| 2006-05-08 | $14.40 | $14.40 | 15,933 | — | — |
| 2006-05-05 | $14.10 | $14.10 | 35,983 | — | — |
| 2006-05-04 | $14.70 | $14.70 | 9,017 | — | — |
| 2006-05-03 | $14.40 | $14.40 | 7,583 | — | — |
| 2006-05-02 | $14.40 | $14.40 | 19,333 | — | — |
| 2006-05-01 | $14.88 | $14.88 | 4,067 | — | — |
| 2006-04-28 | $15.48 | $15.48 | 4,200 | — | — |
| 2006-04-27 | $15.24 | $15.24 | 4,317 | — | — |
| 2006-04-26 | $15.30 | $15.30 | 3,650 | — | — |
| 2006-04-25 | $15.24 | $15.24 | 4,650 | — | — |
| 2006-04-24 | $15.66 | $15.66 | 6,683 | — | — |
| 2006-04-21 | $16.32 | $16.32 | 14,533 | — | — |
| 2006-04-20 | $16.62 | $16.62 | 28,833 | — | — |
| 2006-04-19 | $15.54 | $15.54 | 29,300 | — | — |
| 2006-04-18 | $14.70 | $14.70 | 7,217 | — | — |
| 2006-04-17 | $14.64 | $14.64 | 15,667 | — | — |
| 2006-04-13 | $14.16 | $14.16 | 3,233 | — | — |
| 2006-04-12 | $14.10 | $14.10 | 9,200 | — | — |
| 2006-04-11 | $14.28 | $14.28 | 3,983 | — | — |
| 2006-04-10 | $14.40 | $14.40 | 3,567 | — | — |
| 2006-04-07 | $14.10 | $14.10 | 800 | — | — |
| 2006-04-06 | $14.40 | $14.40 | 2,083 | — | — |
| 2006-04-05 | $14.40 | $14.40 | 6,933 | — | — |
| 2006-04-04 | $13.86 | $13.86 | 4,167 | — | — |
| 2006-04-03 | $13.86 | $13.86 | 3,383 | — | — |
| 2006-03-31 | $14.04 | $14.04 | 4,633 | — | — |
| 2006-03-30 | $14.22 | $14.22 | 21,367 | — | — |
| 2006-03-29 | $14.52 | $14.52 | 4,450 | — | — |
| 2006-03-28 | $14.46 | $14.46 | 2,717 | — | — |
| 2006-03-27 | $14.34 | $14.34 | 1,100 | — | — |
| 2006-03-24 | $14.52 | $14.52 | 4,233 | — | — |
| 2006-03-23 | $14.22 | $14.22 | 6,733 | — | — |
| 2006-03-22 | $14.94 | $14.94 | 20,433 | — | — |
| 2006-03-21 | $13.86 | $13.86 | 29,250 | — | — |
| 2006-03-20 | $12.90 | $12.90 | 4,567 | — | — |
| 2006-03-17 | $13.08 | $13.08 | 4,600 | — | — |
| 2006-03-16 | $13.50 | $13.50 | 5,767 | — | — |
| 2006-03-15 | $13.56 | $13.56 | 4,467 | — | — |
| 2006-03-14 | $13.80 | $13.80 | 5,983 | — | — |
| 2006-03-13 | $13.50 | $13.50 | 4,117 | — | — |
| 2006-03-10 | $13.14 | $13.14 | 5,417 | — | — |
| 2006-03-09 | $13.38 | $13.38 | 13,250 | — | — |
| 2006-03-08 | $13.38 | $13.38 | 7,350 | — | — |
| 2006-03-07 | $13.44 | $13.44 | 13,650 | — | — |
| 2006-03-06 | $14.04 | $14.04 | 9,167 | — | — |
| 2006-03-03 | $14.46 | $14.46 | 17,217 | — | — |
| 2006-03-02 | $15.42 | $15.42 | 19,217 | — | — |
| 2006-03-01 | $13.98 | $13.98 | 6,600 | — | — |
| 2006-02-28 | $13.50 | $13.50 | 28,333 | — | — |
| 2006-02-27 | $13.80 | $13.80 | 9,467 | — | — |
| 2006-02-24 | $14.22 | $14.22 | 13,367 | — | — |
| 2006-02-23 | $14.88 | $14.88 | 5,767 | — | — |
| 2006-02-22 | $14.64 | $14.64 | 12,100 | — | — |
| 2006-02-21 | $14.82 | $14.82 | 30,667 | — | — |
| 2006-02-17 | $14.58 | $14.58 | 47,117 | — | — |
| 2006-02-16 | $14.10 | $14.10 | 22,683 | — | — |
| 2006-02-15 | $13.50 | $13.50 | 16,933 | — | — |
| 2006-02-14 | $13.02 | $13.02 | 15,883 | — | — |
| 2006-02-13 | $12.42 | $12.42 | 8,500 | — | — |
| 2006-02-10 | $11.76 | $11.76 | 16,833 | — | — |
| 2006-02-09 | $11.46 | $11.46 | 32,400 | — | — |
| 2006-02-08 | $11.70 | $11.70 | 21,483 | — | — |
| 2006-02-07 | $12.60 | $12.60 | 11,350 | — | — |
| 2006-02-06 | $12.36 | $12.36 | 3,567 | — | — |
| 2006-02-03 | $12.48 | $12.48 | 6,917 | — | — |
| 2006-02-02 | $12.48 | $12.48 | 20,500 | — | — |
| 2006-02-01 | $12.72 | $12.72 | 27,967 | — | — |
| 2006-01-31 | $12.36 | $12.36 | 25,250 | — | — |
| 2006-01-30 | $12.18 | $12.18 | 41,183 | — | — |
| 2006-01-27 | $11.64 | $11.64 | 18,583 | — | — |
| 2006-01-26 | $11.28 | $11.28 | 12,067 | — | — |
| 2006-01-25 | $10.80 | $10.80 | 8,267 | — | — |
| 2006-01-24 | $10.74 | $10.74 | 14,717 | — | — |
| 2006-01-23 | $10.74 | $10.74 | 13,017 | — | — |
| 2006-01-20 | $10.38 | $10.38 | 5,933 | — | — |
| 2006-01-19 | $10.56 | $10.56 | 5,567 | — | — |
| 2006-01-18 | $10.68 | $10.68 | 12,983 | — | — |
| 2006-01-17 | $11.04 | $11.04 | 2,950 | — | — |
| 2006-01-13 | $11.16 | $11.16 | 8,517 | — | — |
| 2006-01-12 | $11.58 | $11.58 | 22,667 | — | — |
| 2006-01-11 | $11.34 | $11.34 | 40,100 | — | — |
| 2006-01-10 | $10.50 | $10.50 | 16,917 | — | — |
| 2006-01-09 | $10.74 | $10.74 | 9,950 | — | — |
| 2006-01-06 | $10.62 | $10.62 | 20,667 | — | — |
| 2006-01-05 | $10.80 | $10.80 | 53,967 | — | — |
| 2006-01-04 | $10.02 | $10.02 | 5,617 | — | — |
| 2006-01-03 | $9.84 | $9.84 | 23,083 | — | — |