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
- 2000-09-27 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 | $9.95 | $9.95 | 4,120 | — | — |
| 2006-12-28 | $10.35 | $10.35 | 24,700 | — | — |
| 2006-12-27 | $9.25 | $9.25 | 3,220 | — | — |
| 2006-12-26 | $9.15 | $9.15 | 18,820 | — | — |
| 2006-12-22 | $9.60 | $9.60 | 7,440 | — | — |
| 2006-12-21 | $9.55 | $9.55 | 12,960 | — | — |
| 2006-12-20 | $9.90 | $9.90 | 6,600 | — | — |
| 2006-12-19 | $9.45 | $9.45 | 5,120 | — | — |
| 2006-12-18 | $9.95 | $9.95 | 6,040 | — | — |
| 2006-12-15 | $9.80 | $9.80 | 3,060 | — | — |
| 2006-12-14 | $10.00 | $10.00 | 3,660 | — | — |
| 2006-12-13 | $9.95 | $9.95 | 4,640 | — | — |
| 2006-12-12 | $10.00 | $10.00 | 8,720 | — | — |
| 2006-12-11 | $9.80 | $9.80 | 15,080 | — | — |
| 2006-12-08 | $10.15 | $10.15 | 2,000 | — | — |
| 2006-12-07 | $10.20 | $10.20 | 12,140 | — | — |
| 2006-12-06 | $10.00 | $10.00 | 8,200 | — | — |
| 2006-12-05 | $10.05 | $10.05 | 4,640 | — | — |
| 2006-12-04 | $10.00 | $10.00 | 14,240 | — | — |
| 2006-12-01 | $10.05 | $10.05 | 18,460 | — | — |
| 2006-11-30 | $10.10 | $10.10 | 2,200 | — | — |
| 2006-11-29 | $10.40 | $10.40 | 11,240 | — | — |
| 2006-11-28 | $10.45 | $10.45 | 22,640 | — | — |
| 2006-11-27 | $9.60 | $9.60 | 18,700 | — | — |
| 2006-11-24 | $9.25 | $9.25 | 2,800 | — | — |
| 2006-11-22 | $9.35 | $9.35 | 4,100 | — | — |
| 2006-11-21 | $9.40 | $9.40 | 4,980 | — | — |
| 2006-11-20 | $9.15 | $9.15 | 4,300 | — | — |
| 2006-11-17 | $9.25 | $9.25 | 7,260 | — | — |
| 2006-11-16 | $9.15 | $9.15 | 1,900 | — | — |
| 2006-11-15 | $9.40 | $9.40 | 7,220 | — | — |
| 2006-11-14 | $8.95 | $8.95 | 4,100 | — | — |
| 2006-11-13 | $8.95 | $8.95 | 10,160 | — | — |
| 2006-11-10 | $8.85 | $8.85 | 17,240 | — | — |
| 2006-11-09 | $8.75 | $8.75 | 16,800 | — | — |
| 2006-11-08 | $9.00 | $9.00 | 6,720 | — | — |
| 2006-11-07 | $9.00 | $9.00 | 1,560 | — | — |
| 2006-11-06 | $9.10 | $9.10 | 1,400 | — | — |
| 2006-11-03 | $9.15 | $9.15 | 2,260 | — | — |
| 2006-11-02 | $8.95 | $8.95 | 3,860 | — | — |
| 2006-11-01 | $9.20 | $9.20 | 11,400 | — | — |
| 2006-10-31 | $9.00 | $9.00 | 4,480 | — | — |
| 2006-10-30 | $9.10 | $9.10 | 5,080 | — | — |
| 2006-10-27 | $9.15 | $9.15 | 7,780 | — | — |
| 2006-10-26 | $8.50 | $8.50 | 3,740 | — | — |
| 2006-10-25 | $8.50 | $8.50 | 2,020 | — | — |
| 2006-10-24 | $8.40 | $8.40 | 5,060 | — | — |
| 2006-10-23 | $8.50 | $8.50 | 2,000 | — | — |
| 2006-10-20 | $8.75 | $8.75 | 5,160 | — | — |
| 2006-10-19 | $8.45 | $8.45 | 6,340 | — | — |
| 2006-10-18 | $8.85 | $8.85 | 7,160 | — | — |
| 2006-10-17 | $8.95 | $8.95 | 5,840 | — | — |
| 2006-10-16 | $8.95 | $8.95 | 10,260 | — | — |
| 2006-10-13 | $8.80 | $8.80 | 9,020 | — | — |
| 2006-10-12 | $8.75 | $8.75 | 3,280 | — | — |
| 2006-10-11 | $8.75 | $8.75 | 11,140 | — | — |
| 2006-10-10 | $8.80 | $8.80 | 3,040 | — | — |
| 2006-10-09 | $8.80 | $8.80 | 3,000 | — | — |
| 2006-10-06 | $8.85 | $8.85 | 8,780 | — | — |
| 2006-10-05 | $8.95 | $8.95 | 1,280 | — | — |
| 2006-10-04 | $8.80 | $8.80 | 1,120 | — | — |
| 2006-10-03 | $8.85 | $8.85 | 1,800 | — | — |
| 2006-10-02 | $8.75 | $8.75 | 3,000 | — | — |
| 2006-09-29 | $8.75 | $8.75 | 1,980 | — | — |
| 2006-09-28 | $8.80 | $8.80 | 5,040 | — | — |
| 2006-09-27 | $8.75 | $8.75 | 4,380 | — | — |
| 2006-09-26 | $8.85 | $8.85 | 6,980 | — | — |
| 2006-09-25 | $8.90 | $8.90 | 15,840 | — | — |
| 2006-09-22 | $9.00 | $9.00 | 2,700 | — | — |
| 2006-09-21 | $8.85 | $8.85 | 6,700 | — | — |
| 2006-09-20 | $9.00 | $9.00 | 15,480 | — | — |
| 2006-09-19 | $9.15 | $9.15 | 5,900 | — | — |
| 2006-09-18 | $9.05 | $9.05 | 9,360 | — | — |
| 2006-09-15 | $9.00 | $9.00 | 5,780 | — | — |
| 2006-09-14 | $9.30 | $9.30 | 7,360 | — | — |
| 2006-09-13 | $9.25 | $9.25 | 7,240 | — | — |
| 2006-09-12 | $9.00 | $9.00 | 8,900 | — | — |
| 2006-09-11 | $8.90 | $8.90 | 20,280 | — | — |
| 2006-09-08 | $8.75 | $8.75 | 8,260 | — | — |
| 2006-09-07 | $8.60 | $8.60 | 1,060 | — | — |
| 2006-09-06 | $8.65 | $8.65 | 700 | — | — |
| 2006-09-05 | $8.50 | $8.50 | 4,340 | — | — |
| 2006-09-01 | $8.55 | $8.55 | 3,580 | — | — |
| 2006-08-31 | $8.55 | $8.55 | 7,340 | — | — |
| 2006-08-30 | $8.50 | $8.50 | 2,460 | — | — |
| 2006-08-29 | $8.55 | $8.55 | 920 | — | — |
| 2006-08-28 | $8.35 | $8.35 | 6,300 | — | — |
| 2006-08-25 | $8.25 | $8.25 | 3,480 | — | — |
| 2006-08-24 | $8.55 | $8.55 | 5,580 | — | — |
| 2006-08-23 | $8.70 | $8.70 | 8,780 | — | — |
| 2006-08-22 | $8.15 | $8.15 | 13,960 | — | — |
| 2006-08-21 | $8.25 | $8.25 | 5,900 | — | — |
| 2006-08-18 | $8.20 | $8.20 | 14,540 | — | — |
| 2006-08-17 | $7.85 | $7.85 | 8,340 | — | — |
| 2006-08-16 | $8.00 | $8.00 | 21,840 | — | — |
| 2006-08-15 | $7.65 | $7.65 | 11,600 | — | — |
| 2006-08-14 | $7.60 | $7.60 | 9,400 | — | — |
| 2006-08-11 | $7.70 | $7.70 | 8,660 | — | — |
| 2006-08-10 | $7.95 | $7.95 | 7,580 | — | — |
| 2006-08-09 | $7.45 | $7.45 | 10,680 | — | — |
| 2006-08-08 | $7.60 | $7.60 | 12,400 | — | — |
| 2006-08-07 | $7.45 | $7.45 | 16,820 | — | — |
| 2006-08-04 | $7.45 | $7.45 | 14,440 | — | — |
| 2006-08-03 | $8.00 | $8.00 | 25,660 | — | — |
| 2006-08-02 | $7.65 | $7.65 | 6,240 | — | — |
| 2006-08-01 | $7.40 | $7.40 | 2,720 | — | — |
| 2006-07-31 | $7.50 | $7.50 | 6,180 | — | — |
| 2006-07-28 | $7.80 | $7.80 | 3,560 | — | — |
| 2006-07-27 | $7.65 | $7.65 | 4,440 | — | — |
| 2006-07-26 | $7.50 | $7.50 | 16,380 | — | — |
| 2006-07-25 | $7.50 | $7.50 | 4,780 | — | — |
| 2006-07-24 | $7.45 | $7.45 | 8,920 | — | — |
| 2006-07-21 | $7.20 | $7.20 | 18,180 | — | — |
| 2006-07-20 | $7.90 | $7.90 | 15,760 | — | — |
| 2006-07-19 | $8.30 | $8.30 | 11,180 | — | — |
| 2006-07-18 | $8.05 | $8.05 | 2,600 | — | — |
| 2006-07-17 | $8.45 | $8.45 | 16,480 | — | — |
| 2006-07-14 | $8.25 | $8.25 | 19,580 | — | — |
| 2006-07-13 | $8.60 | $8.60 | 12,640 | — | — |
| 2006-07-12 | $8.40 | $8.40 | 12,480 | — | — |
| 2006-07-11 | $8.35 | $8.35 | 2,920 | — | — |
| 2006-07-10 | $8.35 | $8.35 | 8,620 | — | — |
| 2006-07-07 | $8.50 | $8.50 | 12,000 | — | — |
| 2006-07-06 | $8.45 | $8.45 | 4,000 | — | — |
| 2006-07-05 | $8.60 | $8.60 | 6,540 | — | — |
| 2006-07-03 | $8.50 | $8.50 | 8,920 | — | — |
| 2006-06-30 | $8.35 | $8.35 | 23,480 | — | — |
| 2006-06-29 | $8.55 | $8.55 | 10,080 | — | — |
| 2006-06-28 | $8.60 | $8.60 | 7,140 | — | — |
| 2006-06-27 | $8.75 | $8.75 | 14,100 | — | — |
| 2006-06-26 | $8.75 | $8.75 | 11,100 | — | — |
| 2006-06-23 | $8.85 | $8.85 | 6,160 | — | — |
| 2006-06-22 | $9.10 | $9.10 | 11,880 | — | — |
| 2006-06-21 | $9.15 | $9.15 | 6,940 | — | — |
| 2006-06-20 | $9.00 | $9.00 | 12,800 | — | — |
| 2006-06-19 | $8.50 | $8.50 | 19,780 | — | — |
| 2006-06-16 | $8.95 | $8.95 | 7,760 | — | — |
| 2006-06-15 | $8.50 | $8.50 | 12,960 | — | — |
| 2006-06-14 | $8.55 | $8.55 | 28,640 | — | — |
| 2006-06-13 | $8.85 | $8.85 | 21,740 | — | — |
| 2006-06-12 | $9.50 | $9.50 | 19,980 | — | — |
| 2006-06-09 | $9.45 | $9.45 | 10,680 | — | — |
| 2006-06-08 | $9.45 | $9.45 | 15,080 | — | — |
| 2006-06-07 | $9.45 | $9.45 | 16,440 | — | — |
| 2006-06-06 | $9.70 | $9.70 | 10,240 | — | — |
| 2006-06-05 | $9.60 | $9.60 | 5,320 | — | — |
| 2006-06-02 | $9.60 | $9.60 | 2,760 | — | — |
| 2006-06-01 | $9.60 | $9.60 | 5,520 | — | — |
| 2006-05-31 | $9.35 | $9.35 | 3,860 | — | — |
| 2006-05-30 | $9.40 | $9.40 | 6,120 | — | — |
| 2006-05-26 | $9.30 | $9.30 | 7,440 | — | — |
| 2006-05-25 | $9.05 | $9.05 | 16,700 | — | — |
| 2006-05-24 | $9.20 | $9.20 | 10,900 | — | — |
| 2006-05-23 | $9.50 | $9.50 | 4,980 | — | — |
| 2006-05-22 | $9.60 | $9.60 | 14,540 | — | — |
| 2006-05-19 | $9.60 | $9.60 | 18,000 | — | — |
| 2006-05-18 | $9.65 | $9.65 | 20,740 | — | — |
| 2006-05-17 | $9.80 | $9.80 | 8,660 | — | — |
| 2006-05-16 | $9.65 | $9.65 | 10,320 | — | — |
| 2006-05-15 | $9.80 | $9.80 | 10,800 | — | — |
| 2006-05-12 | $9.75 | $9.75 | 6,300 | — | — |
| 2006-05-11 | $9.85 | $9.85 | 22,040 | — | — |
| 2006-05-10 | $9.50 | $9.50 | 13,600 | — | — |
| 2006-05-09 | $9.50 | $9.50 | 17,000 | — | — |
| 2006-05-08 | $9.70 | $9.70 | 21,100 | — | — |
| 2006-05-05 | $10.40 | $10.40 | 11,980 | — | — |
| 2006-05-04 | $10.30 | $10.30 | 18,460 | — | — |
| 2006-05-03 | $9.80 | $9.80 | 28,900 | — | — |
| 2006-05-02 | $10.50 | $10.50 | 7,820 | — | — |
| 2006-05-01 | $10.70 | $10.70 | 16,980 | — | — |
| 2006-04-28 | $10.80 | $10.80 | 17,180 | — | — |
| 2006-04-27 | $10.80 | $10.80 | 20,760 | — | — |
| 2006-04-26 | $10.85 | $10.85 | 18,640 | — | — |
| 2006-04-25 | $10.75 | $10.75 | 31,500 | — | — |
| 2006-04-24 | $11.00 | $11.00 | 17,920 | — | — |
| 2006-04-21 | $10.95 | $10.95 | 17,000 | — | — |
| 2006-04-20 | $10.60 | $10.60 | 21,320 | — | — |
| 2006-04-19 | $10.95 | $10.95 | 43,480 | — | — |
| 2006-04-18 | $10.00 | $10.00 | 20,620 | — | — |
| 2006-04-17 | $10.20 | $10.20 | 22,900 | — | — |
| 2006-04-13 | $9.90 | $9.90 | 29,360 | — | — |
| 2006-04-12 | $10.10 | $10.10 | 35,900 | — | — |
| 2006-04-11 | $10.50 | $10.50 | 24,420 | — | — |
| 2006-04-10 | $11.35 | $11.35 | 15,640 | — | — |
| 2006-04-07 | $11.15 | $11.15 | 50,920 | — | — |
| 2006-04-06 | $12.05 | $12.05 | 53,120 | — | — |
| 2006-04-05 | $12.40 | $12.40 | 345,800 | — | — |
| 2006-04-04 | $11.20 | $11.20 | 101,180 | — | — |
| 2006-04-03 | $11.00 | $11.00 | 39,040 | — | — |
| 2006-03-31 | $10.85 | $10.85 | 15,880 | — | — |
| 2006-03-30 | $10.50 | $10.50 | 8,340 | — | — |
| 2006-03-29 | $10.80 | $10.80 | 21,860 | — | — |
| 2006-03-28 | $11.15 | $11.15 | 23,320 | — | — |
| 2006-03-27 | $10.15 | $10.15 | 7,740 | — | — |
| 2006-03-24 | $9.85 | $9.85 | 11,880 | — | — |
| 2006-03-23 | $10.05 | $10.05 | 11,480 | — | — |
| 2006-03-22 | $10.00 | $10.00 | 10,900 | — | — |
| 2006-03-21 | $10.15 | $10.15 | 11,240 | — | — |
| 2006-03-20 | $10.20 | $10.20 | 14,700 | — | — |
| 2006-03-17 | $10.00 | $10.00 | 17,960 | — | — |
| 2006-03-16 | $10.00 | $10.00 | 23,020 | — | — |
| 2006-03-15 | $9.85 | $9.85 | 14,700 | — | — |
| 2006-03-14 | $9.65 | $9.65 | 15,460 | — | — |
| 2006-03-13 | $9.35 | $9.35 | 11,980 | — | — |
| 2006-03-10 | $9.60 | $9.60 | 13,440 | — | — |
| 2006-03-09 | $9.90 | $9.90 | 29,580 | — | — |
| 2006-03-08 | $9.40 | $9.40 | 18,380 | — | — |
| 2006-03-07 | $9.50 | $9.50 | 25,700 | — | — |
| 2006-03-06 | $10.10 | $10.10 | 48,840 | — | — |
| 2006-03-03 | $9.55 | $9.55 | 69,620 | — | — |
| 2006-03-02 | $8.85 | $8.85 | 12,260 | — | — |
| 2006-03-01 | $9.05 | $9.05 | 6,480 | — | — |
| 2006-02-28 | $9.25 | $9.25 | 4,020 | — | — |
| 2006-02-27 | $8.90 | $8.90 | 12,660 | — | — |
| 2006-02-24 | $9.00 | $9.00 | 8,660 | — | — |
| 2006-02-23 | $9.00 | $9.00 | 12,600 | — | — |
| 2006-02-22 | $9.05 | $9.05 | 14,860 | — | — |
| 2006-02-21 | $8.65 | $8.65 | 19,900 | — | — |
| 2006-02-17 | $8.80 | $8.80 | 6,880 | — | — |
| 2006-02-16 | $8.85 | $8.85 | 6,540 | — | — |
| 2006-02-15 | $8.75 | $8.75 | 11,080 | — | — |
| 2006-02-14 | $8.80 | $8.80 | 6,040 | — | — |
| 2006-02-13 | $8.80 | $8.80 | 14,720 | — | — |
| 2006-02-10 | $8.75 | $8.75 | 6,940 | — | — |
| 2006-02-09 | $8.90 | $8.90 | 7,900 | — | — |
| 2006-02-08 | $8.75 | $8.75 | 5,520 | — | — |
| 2006-02-07 | $8.85 | $8.85 | 10,000 | — | — |
| 2006-02-06 | $8.80 | $8.80 | 10,580 | — | — |
| 2006-02-03 | $9.00 | $9.00 | 11,640 | — | — |
| 2006-02-02 | $8.85 | $8.85 | 19,440 | — | — |
| 2006-02-01 | $8.70 | $8.70 | 21,760 | — | — |
| 2006-01-31 | $8.45 | $8.45 | 8,540 | — | — |
| 2006-01-30 | $8.55 | $8.55 | 13,380 | — | — |
| 2006-01-27 | $8.60 | $8.60 | 9,960 | — | — |
| 2006-01-26 | $8.65 | $8.65 | 26,200 | — | — |
| 2006-01-25 | $8.70 | $8.70 | 7,800 | — | — |
| 2006-01-24 | $8.85 | $8.85 | 15,700 | — | — |
| 2006-01-23 | $8.65 | $8.65 | 7,860 | — | — |
| 2006-01-20 | $8.80 | $8.80 | 14,840 | — | — |
| 2006-01-19 | $8.95 | $8.95 | 19,580 | — | — |
| 2006-01-18 | $8.70 | $8.70 | 18,720 | — | — |
| 2006-01-17 | $9.00 | $9.00 | 56,180 | — | — |
| 2006-01-13 | $8.90 | $8.90 | 23,600 | — | — |
| 2006-01-12 | $8.50 | $8.50 | 56,900 | — | — |
| 2006-01-11 | $8.70 | $8.70 | 12,960 | — | — |
| 2006-01-10 | $8.70 | $8.70 | 13,600 | — | — |
| 2006-01-09 | $8.85 | $8.85 | 21,500 | — | — |
| 2006-01-06 | $8.80 | $8.80 | 17,240 | — | — |
| 2006-01-05 | $8.90 | $8.90 | 5,460 | — | — |
| 2006-01-04 | $9.00 | $9.00 | 19,520 | — | — |
| 2006-01-03 | $9.25 | $9.25 | 9,140 | — | — |