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
- 2006-07-06 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 | $9.17 | $9.17 | 33,098 | — | — |
| 2006-12-28 | $8.84 | $8.84 | 2,278 | — | — |
| 2006-12-27 | $8.80 | $8.80 | 6,432 | — | — |
| 2006-12-26 | $8.91 | $8.91 | 22,780 | — | — |
| 2006-12-22 | $8.96 | $8.96 | 0 | — | — |
| 2006-12-21 | $8.96 | $8.96 | 14,204 | — | — |
| 2006-12-20 | $8.97 | $8.97 | 22,780 | — | — |
| 2006-12-19 | $8.99 | $8.99 | 54,672 | — | — |
| 2006-12-18 | $8.91 | $8.91 | 15,812 | — | — |
| 2006-12-15 | $8.81 | $8.81 | 143,648 | — | — |
| 2006-12-14 | $8.43 | $8.43 | 2,546 | — | — |
| 2006-12-13 | $8.47 | $8.47 | 1,340 | — | — |
| 2006-12-12 | $8.51 | $8.51 | 3,752 | — | — |
| 2006-12-11 | $8.46 | $8.46 | 44,622 | — | — |
| 2006-12-08 | $8.43 | $8.43 | 2,278 | — | — |
| 2006-12-07 | $8.43 | $8.43 | 18,760 | — | — |
| 2006-12-06 | $8.43 | $8.43 | 55,744 | — | — |
| 2006-12-05 | $8.43 | $8.43 | 39,932 | — | — |
| 2006-12-04 | $8.49 | $8.49 | 25,996 | — | — |
| 2006-12-01 | $8.50 | $8.50 | 30,150 | — | — |
| 2006-11-30 | $8.40 | $8.40 | 4,020 | — | — |
| 2006-11-29 | $8.43 | $8.43 | 8,844 | — | — |
| 2006-11-28 | $8.45 | $8.45 | 4,020 | — | — |
| 2006-11-27 | $8.47 | $8.47 | 1,206 | — | — |
| 2006-11-24 | $8.58 | $8.58 | 0 | — | — |
| 2006-11-22 | $8.58 | $8.58 | 1,340 | — | — |
| 2006-11-21 | $8.58 | $8.58 | 19,028 | — | — |
| 2006-11-20 | $8.43 | $8.43 | 34,572 | — | — |
| 2006-11-17 | $8.51 | $8.51 | 6,432 | — | — |
| 2006-11-16 | $8.58 | $8.58 | 37,654 | — | — |
| 2006-11-15 | $8.51 | $8.51 | 65,526 | — | — |
| 2006-11-14 | $8.46 | $8.46 | 61,238 | — | — |
| 2006-11-13 | $8.50 | $8.50 | 3,886 | — | — |
| 2006-11-10 | $8.49 | $8.49 | 43,550 | — | — |
| 2006-11-09 | $8.43 | $8.43 | 41,138 | — | — |
| 2006-11-08 | $8.40 | $8.40 | 3,082 | — | — |
| 2006-11-07 | $8.43 | $8.43 | 2,546 | — | — |
| 2006-11-06 | $8.40 | $8.40 | 15,008 | — | — |
| 2006-11-03 | $8.40 | $8.40 | 134 | — | — |
| 2006-11-02 | $8.45 | $8.45 | 1,340 | — | — |
| 2006-11-01 | $8.47 | $8.47 | 0 | — | — |
| 2006-10-31 | $8.47 | $8.47 | 4,020 | — | — |
| 2006-10-30 | $8.41 | $8.41 | 15,678 | — | — |
| 2006-10-27 | $8.43 | $8.43 | 6,566 | — | — |
| 2006-10-26 | $8.40 | $8.40 | 3,216 | — | — |
| 2006-10-25 | $8.45 | $8.45 | 1,072 | — | — |
| 2006-10-24 | $8.43 | $8.43 | 89,646 | — | — |
| 2006-10-23 | $8.43 | $8.43 | 24,522 | — | — |
| 2006-10-20 | $8.40 | $8.40 | 938 | — | — |
| 2006-10-19 | $8.40 | $8.40 | 23,852 | — | — |
| 2006-10-18 | $8.51 | $8.51 | 8,040 | — | — |
| 2006-10-17 | $8.51 | $8.51 | 536 | — | — |
| 2006-10-16 | $8.51 | $8.51 | 7,638 | — | — |
| 2006-10-13 | $8.49 | $8.49 | 11,926 | — | — |
| 2006-10-12 | $8.40 | $8.40 | 15,812 | — | — |
| 2006-10-11 | $8.46 | $8.46 | 6,164 | — | — |
| 2006-10-10 | $8.47 | $8.47 | 18,358 | — | — |
| 2006-10-09 | $8.47 | $8.47 | 12,864 | — | — |
| 2006-10-06 | $8.41 | $8.41 | 8,978 | — | — |
| 2006-10-05 | $8.41 | $8.41 | 6,432 | — | — |
| 2006-10-04 | $8.43 | $8.43 | 21,842 | — | — |
| 2006-10-03 | $8.44 | $8.44 | 12,194 | — | — |
| 2006-10-02 | $8.40 | $8.40 | 268 | — | — |
| 2006-09-29 | $8.47 | $8.47 | 8,978 | — | — |
| 2006-09-28 | $8.47 | $8.47 | 9,514 | — | — |
| 2006-09-27 | $8.50 | $8.50 | 3,618 | — | — |
| 2006-09-26 | $8.47 | $8.47 | 29,212 | — | — |
| 2006-09-25 | $8.46 | $8.46 | 8,308 | — | — |
| 2006-09-22 | $8.43 | $8.43 | 2,948 | — | — |
| 2006-09-21 | $8.43 | $8.43 | 16,482 | — | — |
| 2006-09-20 | $8.43 | $8.43 | 15,812 | — | — |
| 2006-09-19 | $8.40 | $8.40 | 2,546 | — | — |
| 2006-09-18 | $8.43 | $8.43 | 4,958 | — | — |
| 2006-09-15 | $8.44 | $8.44 | 4,690 | — | — |
| 2006-09-14 | $8.49 | $8.49 | 18,894 | — | — |
| 2006-09-13 | $8.49 | $8.49 | 4,690 | — | — |
| 2006-09-12 | $8.40 | $8.40 | 18,090 | — | — |
| 2006-09-11 | $8.42 | $8.42 | 15,544 | — | — |
| 2006-09-08 | $8.47 | $8.47 | 8,978 | — | — |
| 2006-09-07 | $8.47 | $8.47 | 20,234 | — | — |
| 2006-09-06 | $8.43 | $8.43 | 2,144 | — | — |
| 2006-09-05 | $8.51 | $8.51 | 7,772 | — | — |
| 2006-09-01 | $8.43 | $8.43 | 7,102 | — | — |
| 2006-08-31 | $8.42 | $8.42 | 5,360 | — | — |
| 2006-08-30 | $8.48 | $8.48 | 8,978 | — | — |
| 2006-08-29 | $8.46 | $8.46 | 27,202 | — | — |
| 2006-08-28 | $8.49 | $8.49 | 19,832 | — | — |
| 2006-08-25 | $8.47 | $8.47 | 14,338 | — | — |
| 2006-08-24 | $8.43 | $8.43 | 2,278 | — | — |
| 2006-08-23 | $8.43 | $8.43 | 5,628 | — | — |
| 2006-08-22 | $8.40 | $8.40 | 3,886 | — | — |
| 2006-08-21 | $8.44 | $8.44 | 33,768 | — | — |
| 2006-08-18 | $8.50 | $8.50 | 33,768 | — | — |
| 2006-08-17 | $8.42 | $8.42 | 88,976 | — | — |
| 2006-08-16 | $8.38 | $8.38 | 14,338 | — | — |
| 2006-08-15 | $8.36 | $8.36 | 26,130 | — | — |
| 2006-08-14 | $8.34 | $8.34 | 30,954 | — | — |
| 2006-08-11 | $8.37 | $8.37 | 93,130 | — | — |
| 2006-08-10 | $8.32 | $8.32 | 26,666 | — | — |
| 2006-08-09 | $8.32 | $8.32 | 21,172 | — | — |
| 2006-08-08 | $8.34 | $8.34 | 20,502 | — | — |
| 2006-08-07 | $8.36 | $8.36 | 41,540 | — | — |
| 2006-08-04 | $8.36 | $8.36 | 70,350 | — | — |
| 2006-08-03 | $8.32 | $8.32 | 64,990 | — | — |
| 2006-08-02 | $8.20 | $8.20 | 21,306 | — | — |
| 2006-08-01 | $8.15 | $8.15 | 1,876 | — | — |
| 2006-07-31 | $8.25 | $8.25 | 79,194 | — | — |
| 2006-07-28 | $8.12 | $8.12 | 22,110 | — | — |
| 2006-07-27 | $8.06 | $8.06 | 50,250 | — | — |
| 2006-07-26 | $8.13 | $8.13 | 44,086 | — | — |
| 2006-07-25 | $8.15 | $8.15 | 25,728 | — | — |
| 2006-07-24 | $8.20 | $8.20 | 77,988 | — | — |
| 2006-07-21 | $8.22 | $8.22 | 165,088 | — | — |
| 2006-07-20 | $8.28 | $8.28 | 121,538 | — | — |
| 2006-07-19 | $8.25 | $8.25 | 97,552 | — | — |
| 2006-07-18 | $8.22 | $8.22 | 88,038 | — | — |
| 2006-07-17 | $8.21 | $8.21 | 121,940 | — | — |
| 2006-07-14 | $8.25 | $8.25 | 129,310 | — | — |
| 2006-07-13 | $8.42 | $8.42 | 161,202 | — | — |
| 2006-07-12 | $8.36 | $8.36 | 195,104 | — | — |
| 2006-07-11 | $8.28 | $8.28 | 168,706 | — | — |
| 2006-07-10 | $8.32 | $8.32 | 145,926 | — | — |
| 2006-07-07 | $8.40 | $8.40 | 330,176 | — | — |
| 2006-07-06 | $8.21 | $8.21 | 1,742,670 | — | — |