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
- 2006-01-24 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 | $11.27 | $11.27 | 0 | — | — |
| 2006-12-28 | $11.27 | $11.27 | 366 | — | — |
| 2006-12-27 | $11.33 | $11.33 | 0 | — | — |
| 2006-12-26 | $11.33 | $11.33 | 0 | — | — |
| 2006-12-22 | $11.33 | $11.33 | 0 | — | — |
| 2006-12-21 | $11.33 | $11.33 | 1,343 | — | — |
| 2006-12-20 | $11.26 | $11.26 | 0 | — | — |
| 2006-12-19 | $11.26 | $11.26 | 2,686 | — | — |
| 2006-12-18 | $11.33 | $11.33 | 10,012 | — | — |
| 2006-12-15 | $11.30 | $11.30 | 733 | — | — |
| 2006-12-14 | $11.33 | $11.33 | 1,343 | — | — |
| 2006-12-13 | $11.29 | $11.29 | 25,885 | — | — |
| 2006-12-12 | $11.31 | $11.31 | 488 | — | — |
| 2006-12-11 | $11.30 | $11.30 | 2,808 | — | — |
| 2006-12-08 | $11.11 | $11.11 | 0 | — | — |
| 2006-12-07 | $11.11 | $11.11 | 4,274 | — | — |
| 2006-12-06 | $11.11 | $11.11 | 611 | — | — |
| 2006-12-05 | $11.26 | $11.26 | 2,930 | — | — |
| 2006-12-04 | $11.07 | $11.07 | 488 | — | — |
| 2006-12-01 | $11.26 | $11.26 | 611 | — | — |
| 2006-11-30 | $11.26 | $11.26 | 0 | — | — |
| 2006-11-29 | $11.26 | $11.26 | 0 | — | — |
| 2006-11-28 | $11.26 | $11.26 | 0 | — | — |
| 2006-11-27 | $11.26 | $11.26 | 3,785 | — | — |
| 2006-11-24 | $11.26 | $11.26 | 15,507 | — | — |
| 2006-11-22 | $11.14 | $11.14 | 0 | — | — |
| 2006-11-21 | $11.14 | $11.14 | 0 | — | — |
| 2006-11-20 | $11.14 | $11.14 | 0 | — | — |
| 2006-11-17 | $11.14 | $11.14 | 611 | — | — |
| 2006-11-16 | $11.02 | $11.02 | 244 | — | — |
| 2006-11-15 | $11.02 | $11.02 | 0 | — | — |
| 2006-11-14 | $11.02 | $11.02 | 244 | — | — |
| 2006-11-13 | $11.08 | $11.08 | 16,117 | — | — |
| 2006-11-10 | $11.06 | $11.06 | 3,663 | — | — |
| 2006-11-09 | $11.06 | $11.06 | 4,884 | — | — |
| 2006-11-08 | $10.97 | $10.97 | 12,088 | — | — |
| 2006-11-07 | $10.64 | $10.64 | 977 | — | — |
| 2006-11-06 | $10.60 | $10.60 | 0 | — | — |
| 2006-11-03 | $10.60 | $10.60 | 3,419 | — | — |
| 2006-11-02 | $10.40 | $10.40 | 3,297 | — | — |
| 2006-11-01 | $10.40 | $10.40 | 0 | — | — |
| 2006-10-31 | $10.40 | $10.40 | 8,181 | — | — |
| 2006-10-30 | $10.33 | $10.33 | 11,966 | — | — |
| 2006-10-27 | $10.24 | $10.24 | 24,054 | — | — |
| 2006-10-26 | $10.54 | $10.54 | 5,495 | — | — |
| 2006-10-25 | $10.36 | $10.36 | 6,105 | — | — |
| 2006-10-24 | $10.36 | $10.36 | 9,035 | — | — |
| 2006-10-23 | $10.37 | $10.37 | 2,320 | — | — |
| 2006-10-20 | $10.36 | $10.36 | 7,937 | — | — |
| 2006-10-19 | $10.39 | $10.39 | 10,501 | — | — |
| 2006-10-18 | $10.35 | $10.35 | 5,983 | — | — |
| 2006-10-17 | $10.29 | $10.29 | 70,085 | — | — |
| 2006-10-16 | $10.11 | $10.11 | 13,553 | — | — |
| 2006-10-13 | $10.31 | $10.31 | 19,048 | — | — |
| 2006-10-12 | $10.45 | $10.45 | 8,791 | — | — |
| 2006-10-11 | $10.45 | $10.45 | 6,227 | — | — |
| 2006-10-10 | $10.40 | $10.40 | 48,230 | — | — |
| 2006-10-09 | $10.72 | $10.72 | 34,676 | — | — |
| 2006-10-06 | $10.70 | $10.70 | 34,554 | — | — |
| 2006-10-05 | $11.01 | $11.01 | 0 | — | — |
| 2006-10-04 | $11.01 | $11.01 | 3,663 | — | — |
| 2006-10-03 | $10.88 | $10.88 | 0 | — | — |
| 2006-10-02 | $10.88 | $10.88 | 2,442 | — | — |
| 2006-09-29 | $10.79 | $10.79 | 4,640 | — | — |
| 2006-09-28 | $10.68 | $10.68 | 12,821 | — | — |
| 2006-09-27 | $10.84 | $10.84 | 20,635 | — | — |
| 2006-09-26 | $11.14 | $11.14 | 8,303 | — | — |
| 2006-09-25 | $10.85 | $10.85 | 0 | — | — |
| 2006-09-22 | $10.85 | $10.85 | 977 | — | — |
| 2006-09-21 | $10.87 | $10.87 | 4,151 | — | — |
| 2006-09-20 | $10.88 | $10.88 | 7,937 | — | — |
| 2006-09-19 | $10.60 | $10.60 | 4,029 | — | — |
| 2006-09-18 | $10.58 | $10.58 | 2,686 | — | — |
| 2006-09-15 | $10.99 | $10.99 | 2,686 | — | — |
| 2006-09-14 | $10.96 | $10.96 | 2,930 | — | — |
| 2006-09-13 | $10.38 | $10.38 | 33,700 | — | — |
| 2006-09-12 | $10.32 | $10.32 | 855 | — | — |
| 2006-09-11 | $10.28 | $10.28 | 7,326 | — | — |
| 2006-09-08 | $10.23 | $10.23 | 6,838 | — | — |
| 2006-09-07 | $9.95 | $9.95 | 23,077 | — | — |
| 2006-09-06 | $9.83 | $9.83 | 7,326 | — | — |
| 2006-09-05 | $9.83 | $9.83 | 3,053 | — | — |
| 2006-09-01 | $9.76 | $9.76 | 1,954 | — | — |
| 2006-08-31 | $9.84 | $9.84 | 1,832 | — | — |
| 2006-08-30 | $9.94 | $9.94 | 4,029 | — | — |
| 2006-08-29 | $9.90 | $9.90 | 10,012 | — | — |
| 2006-08-28 | $9.87 | $9.87 | 14,652 | — | — |
| 2006-08-25 | $9.73 | $9.73 | 122 | — | — |
| 2006-08-24 | $9.71 | $9.71 | 2,320 | — | — |
| 2006-08-23 | $9.83 | $9.83 | 611 | — | — |
| 2006-08-22 | $9.58 | $9.58 | 18,315 | — | — |
| 2006-08-21 | $9.78 | $9.78 | 22,222 | — | — |
| 2006-08-18 | $9.18 | $9.18 | 488 | — | — |
| 2006-08-17 | $9.27 | $9.27 | 11,722 | — | — |
| 2006-08-16 | $9.21 | $9.21 | 0 | — | — |
| 2006-08-15 | $9.21 | $9.21 | 2,808 | — | — |
| 2006-08-14 | $9.17 | $9.17 | 6,105 | — | — |
| 2006-08-11 | $9.09 | $9.09 | 6,716 | — | — |
| 2006-08-10 | $9.09 | $9.09 | 0 | — | — |
| 2006-08-09 | $9.09 | $9.09 | 1,709 | — | — |
| 2006-08-08 | $9.25 | $9.25 | 0 | — | — |
| 2006-08-07 | $9.25 | $9.25 | 0 | — | — |
| 2006-08-04 | $9.25 | $9.25 | 3,907 | — | — |
| 2006-08-03 | $9.17 | $9.17 | 9,158 | — | — |
| 2006-08-02 | $9.13 | $9.13 | 8,181 | — | — |
| 2006-08-01 | $9.13 | $9.13 | 19,170 | — | — |
| 2006-07-31 | $9.25 | $9.25 | 0 | — | — |
| 2006-07-28 | $9.25 | $9.25 | 0 | — | — |
| 2006-07-27 | $9.25 | $9.25 | 7,570 | — | — |
| 2006-07-26 | $9.12 | $9.12 | 0 | — | — |
| 2006-07-25 | $9.12 | $9.12 | 366 | — | — |
| 2006-07-24 | $9.16 | $9.16 | 0 | — | — |
| 2006-07-21 | $9.16 | $9.16 | 0 | — | — |
| 2006-07-20 | $9.16 | $9.16 | 4,396 | — | — |
| 2006-07-19 | $9.12 | $9.12 | 4,274 | — | — |
| 2006-07-18 | $9.21 | $9.21 | 611 | — | — |
| 2006-07-17 | $9.19 | $9.19 | 4,396 | — | — |
| 2006-07-14 | $9.13 | $9.13 | 4,029 | — | — |
| 2006-07-13 | $9.13 | $9.13 | 244 | — | — |
| 2006-07-12 | $9.17 | $9.17 | 3,175 | — | — |
| 2006-07-11 | $9.24 | $9.24 | 244 | — | — |
| 2006-07-10 | $9.19 | $9.19 | 14,530 | — | — |
| 2006-07-07 | $9.39 | $9.39 | 0 | — | — |
| 2006-07-06 | $9.39 | $9.39 | 5,128 | — | — |
| 2006-07-05 | $9.16 | $9.16 | 2,198 | — | — |
| 2006-07-03 | $9.17 | $9.17 | 0 | — | — |
| 2006-06-30 | $9.17 | $9.17 | 8,791 | — | — |
| 2006-06-29 | $9.19 | $9.19 | 0 | — | — |
| 2006-06-28 | $9.19 | $9.19 | 0 | — | — |
| 2006-06-27 | $9.19 | $9.19 | 8,913 | — | — |
| 2006-06-26 | $9.30 | $9.30 | 122 | — | — |
| 2006-06-23 | $9.38 | $9.38 | 855 | — | — |
| 2006-06-22 | $9.39 | $9.39 | 0 | — | — |
| 2006-06-21 | $9.39 | $9.39 | 244 | — | — |
| 2006-06-20 | $9.49 | $9.49 | 0 | — | — |
| 2006-06-19 | $9.49 | $9.49 | 0 | — | — |
| 2006-06-16 | $9.49 | $9.49 | 0 | — | — |
| 2006-06-15 | $9.49 | $9.49 | 1,587 | — | — |
| 2006-06-14 | $9.34 | $9.34 | 3,419 | — | — |
| 2006-06-13 | $9.25 | $9.25 | 16,728 | — | — |
| 2006-06-12 | $9.58 | $9.58 | 977 | — | — |
| 2006-06-09 | $9.62 | $9.62 | 488 | — | — |
| 2006-06-08 | $9.61 | $9.61 | 22,222 | — | — |
| 2006-06-07 | $9.31 | $9.31 | 39,805 | — | — |
| 2006-06-06 | $9.48 | $9.48 | 7,082 | — | — |
| 2006-06-05 | $9.49 | $9.49 | 9,524 | — | — |
| 2006-06-02 | $9.43 | $9.43 | 611 | — | — |
| 2006-06-01 | $9.52 | $9.52 | 106,593 | — | — |
| 2006-05-31 | $9.21 | $9.21 | 2,076 | — | — |
| 2006-05-30 | $9.17 | $9.17 | 18,681 | — | — |
| 2006-05-26 | $9.16 | $9.16 | 2,198 | — | — |
| 2006-05-25 | $9.35 | $9.35 | 0 | — | — |
| 2006-05-24 | $9.35 | $9.35 | 0 | — | — |
| 2006-05-23 | $9.35 | $9.35 | 122 | — | — |
| 2006-05-22 | $9.37 | $9.37 | 2,930 | — | — |
| 2006-05-19 | $9.37 | $9.37 | 244 | — | — |
| 2006-05-18 | $9.51 | $9.51 | 0 | — | — |
| 2006-05-17 | $9.51 | $9.51 | 122 | — | — |
| 2006-05-16 | $9.57 | $9.57 | 0 | — | — |
| 2006-05-15 | $9.57 | $9.57 | 122 | — | — |
| 2006-05-12 | $9.50 | $9.50 | 2,076 | — | — |
| 2006-05-11 | $9.52 | $9.52 | 122 | — | — |
| 2006-05-10 | $9.48 | $9.48 | 3,541 | — | — |
| 2006-05-09 | $9.57 | $9.57 | 1,221 | — | — |
| 2006-05-08 | $9.51 | $9.51 | 5,250 | — | — |
| 2006-05-05 | $9.52 | $9.52 | 2,076 | — | — |
| 2006-05-04 | $9.54 | $9.54 | 1,465 | — | — |
| 2006-05-03 | $9.71 | $9.71 | 3,907 | — | — |
| 2006-05-02 | $9.63 | $9.63 | 9,890 | — | — |
| 2006-05-01 | $9.50 | $9.50 | 22,100 | — | — |
| 2006-04-28 | $9.55 | $9.55 | 5,861 | — | — |
| 2006-04-27 | $9.43 | $9.43 | 1,099 | — | — |
| 2006-04-26 | $9.50 | $9.50 | 1,832 | — | — |
| 2006-04-25 | $9.42 | $9.42 | 0 | — | — |
| 2006-04-24 | $9.42 | $9.42 | 122 | — | — |
| 2006-04-21 | $9.42 | $9.42 | 12,332 | — | — |
| 2006-04-20 | $9.43 | $9.43 | 611 | — | — |
| 2006-04-19 | $9.46 | $9.46 | 0 | — | — |
| 2006-04-18 | $9.46 | $9.46 | 16,972 | — | — |
| 2006-04-17 | $9.27 | $9.27 | 244 | — | — |
| 2006-04-13 | $9.21 | $9.21 | 0 | — | — |
| 2006-04-12 | $9.21 | $9.21 | 13,065 | — | — |
| 2006-04-11 | $9.05 | $9.05 | 13,309 | — | — |
| 2006-04-10 | $9.27 | $9.27 | 1,343 | — | — |
| 2006-04-07 | $9.48 | $9.48 | 2,198 | — | — |
| 2006-04-06 | $9.35 | $9.35 | 3,175 | — | — |
| 2006-04-05 | $9.25 | $9.25 | 1,465 | — | — |
| 2006-04-04 | $9.10 | $9.10 | 18,193 | — | — |
| 2006-04-03 | $9.66 | $9.66 | 8,791 | — | — |
| 2006-03-31 | $9.84 | $9.84 | 1,832 | — | — |
| 2006-03-30 | $9.95 | $9.95 | 16,728 | — | — |
| 2006-03-29 | $10.11 | $10.11 | 3,053 | — | — |
| 2006-03-28 | $10.09 | $10.09 | 4,151 | — | — |
| 2006-03-27 | $10.09 | $10.09 | 2,808 | — | — |
| 2006-03-24 | $10.07 | $10.07 | 2,808 | — | — |
| 2006-03-23 | $10.08 | $10.08 | 11,355 | — | — |
| 2006-03-22 | $9.96 | $9.96 | 8,669 | — | — |
| 2006-03-21 | $9.71 | $9.71 | 2,808 | — | — |
| 2006-03-20 | $9.48 | $9.48 | 38,584 | — | — |
| 2006-03-17 | $9.60 | $9.60 | 48,718 | — | — |
| 2006-03-16 | $9.15 | $9.15 | 16,606 | — | — |
| 2006-03-15 | $9.07 | $9.07 | 2,198 | — | — |
| 2006-03-14 | $9.01 | $9.01 | 10,256 | — | — |
| 2006-03-13 | $9.01 | $9.01 | 21,245 | — | — |
| 2006-03-10 | $8.88 | $8.88 | 2,564 | — | — |
| 2006-03-09 | $8.83 | $8.83 | 7,082 | — | — |
| 2006-03-08 | $8.80 | $8.80 | 22,955 | — | — |
| 2006-03-07 | $8.72 | $8.72 | 15,507 | — | — |
| 2006-03-06 | $8.72 | $8.72 | 33,578 | — | — |
| 2006-03-03 | $8.71 | $8.71 | 3,785 | — | — |
| 2006-03-02 | $8.68 | $8.68 | 3,785 | — | — |
| 2006-03-01 | $8.65 | $8.65 | 3,175 | — | — |
| 2006-02-28 | $8.67 | $8.67 | 37,485 | — | — |
| 2006-02-27 | $8.65 | $8.65 | 10,134 | — | — |
| 2006-02-24 | $8.68 | $8.68 | 8,425 | — | — |
| 2006-02-23 | $8.68 | $8.68 | 30,159 | — | — |
| 2006-02-22 | $8.64 | $8.64 | 1,832 | — | — |
| 2006-02-21 | $8.68 | $8.68 | 4,762 | — | — |
| 2006-02-17 | $8.60 | $8.60 | 19,658 | — | — |
| 2006-02-16 | $8.66 | $8.66 | 5,128 | — | — |
| 2006-02-15 | $8.68 | $8.68 | 4,762 | — | — |
| 2006-02-14 | $8.60 | $8.60 | 8,059 | — | — |
| 2006-02-13 | $8.66 | $8.66 | 16,117 | — | — |
| 2006-02-10 | $8.62 | $8.62 | 6,471 | — | — |
| 2006-02-09 | $8.66 | $8.66 | 7,937 | — | — |
| 2006-02-08 | $8.61 | $8.61 | 1,832 | — | — |
| 2006-02-07 | $8.57 | $8.57 | 5,495 | — | — |
| 2006-02-06 | $8.64 | $8.64 | 35,043 | — | — |
| 2006-02-03 | $8.62 | $8.62 | 52,137 | — | — |
| 2006-02-02 | $8.57 | $8.57 | 74,603 | — | — |
| 2006-02-01 | $8.60 | $8.60 | 31,624 | — | — |
| 2006-01-31 | $8.64 | $8.64 | 31,136 | — | — |
| 2006-01-30 | $8.60 | $8.60 | 63,736 | — | — |
| 2006-01-27 | $8.64 | $8.64 | 44,078 | — | — |
| 2006-01-26 | $8.72 | $8.72 | 50,061 | — | — |
| 2006-01-25 | $8.72 | $8.72 | 62,393 | — | — |
| 2006-01-24 | $8.72 | $8.72 | 533,089 | — | — |