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
- 1995-11-16 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 | $7.92 | $9.94 | 659 | — | — |
| 2006-12-28 | $7.95 | $9.99 | 824 | — | — |
| 2006-12-27 | $8.31 | $10.44 | 0 | — | — |
| 2006-12-26 | $8.31 | $10.44 | 0 | — | — |
| 2006-12-22 | $8.31 | $10.44 | 165 | — | — |
| 2006-12-21 | $8.18 | $10.28 | 165 | — | — |
| 2006-12-20 | $8.00 | $10.05 | 0 | — | — |
| 2006-12-19 | $8.00 | $10.05 | 0 | — | — |
| 2006-12-18 | $8.00 | $10.05 | 494 | — | — |
| 2006-12-15 | $8.04 | $10.10 | 0 | — | — |
| 2006-12-14 | $8.04 | $10.10 | 19,599 | — | — |
| 2006-12-13 | $8.28 | $10.40 | 4,447 | — | — |
| 2006-12-12 | $8.32 | $10.45 | 329 | — | — |
| 2006-12-11 | $8.35 | $10.48 | 329 | — | — |
| 2006-12-08 | $8.02 | $10.07 | 0 | — | — |
| 2006-12-07 | $8.02 | $10.07 | 0 | — | — |
| 2006-12-06 | $8.02 | $10.07 | 0 | — | — |
| 2006-12-05 | $8.02 | $10.07 | 1,647 | — | — |
| 2006-12-04 | $8.20 | $10.29 | 2,965 | — | — |
| 2006-12-01 | $8.04 | $10.10 | 0 | — | — |
| 2006-11-30 | $8.04 | $10.10 | 5,600 | — | — |
| 2006-11-29 | $8.04 | $10.10 | 126,654 | — | — |
| 2006-11-28 | $8.39 | $10.54 | 494 | — | — |
| 2006-11-27 | $8.17 | $10.26 | 0 | — | — |
| 2006-11-24 | $8.17 | $10.26 | 0 | — | — |
| 2006-11-22 | $8.17 | $10.26 | 0 | — | — |
| 2006-11-21 | $8.17 | $10.26 | 0 | — | — |
| 2006-11-20 | $8.17 | $10.26 | 2,306 | — | — |
| 2006-11-17 | $8.14 | $10.22 | 0 | — | — |
| 2006-11-16 | $8.14 | $10.22 | 0 | — | — |
| 2006-11-15 | $8.14 | $10.22 | 0 | — | — |
| 2006-11-14 | $8.14 | $10.22 | 3,459 | — | — |
| 2006-11-13 | $8.32 | $10.45 | 0 | — | — |
| 2006-11-10 | $8.32 | $10.45 | 0 | — | — |
| 2006-11-09 | $8.32 | $10.45 | 6,753 | — | — |
| 2006-11-08 | $8.35 | $10.48 | 494 | — | — |
| 2006-11-07 | $8.39 | $10.54 | 1,976 | — | — |
| 2006-11-06 | $8.45 | $10.61 | 1,318 | — | — |
| 2006-11-03 | $8.45 | $10.61 | 0 | — | — |
| 2006-11-02 | $8.45 | $10.61 | 329 | — | — |
| 2006-11-01 | $8.45 | $10.61 | 659 | — | — |
| 2006-10-31 | $8.51 | $10.69 | 41,340 | — | — |
| 2006-10-30 | $8.51 | $10.69 | 0 | — | — |
| 2006-10-27 | $8.51 | $10.69 | 824 | — | — |
| 2006-10-26 | $8.57 | $10.77 | 329 | — | — |
| 2006-10-25 | $9.71 | $12.20 | 0 | — | — |
| 2006-10-24 | $9.71 | $12.20 | 329 | — | — |
| 2006-10-23 | $9.65 | $12.12 | 0 | — | — |
| 2006-10-20 | $9.65 | $12.12 | 0 | — | — |
| 2006-10-19 | $9.65 | $12.12 | 0 | — | — |
| 2006-10-18 | $9.65 | $12.12 | 165 | — | — |
| 2006-10-17 | $8.74 | $10.98 | 0 | — | — |
| 2006-10-16 | $8.74 | $10.98 | 0 | — | — |
| 2006-10-13 | $8.74 | $10.98 | 0 | — | — |
| 2006-10-12 | $8.74 | $10.98 | 0 | — | — |
| 2006-10-11 | $8.74 | $10.98 | 3,294 | — | — |
| 2006-10-10 | $8.59 | $10.71 | 0 | — | — |
| 2006-10-09 | $8.59 | $10.71 | 0 | — | — |
| 2006-10-06 | $8.59 | $10.71 | 0 | — | — |
| 2006-10-05 | $8.59 | $10.71 | 0 | — | — |
| 2006-10-04 | $8.59 | $10.71 | 0 | — | — |
| 2006-10-03 | $8.59 | $10.71 | 0 | — | — |
| 2006-10-02 | $8.59 | $10.71 | 0 | — | — |
| 2006-09-29 | $8.59 | $10.71 | 165 | — | — |
| 2006-09-28 | $8.59 | $10.71 | 494 | — | — |
| 2006-09-27 | $8.50 | $10.60 | 0 | — | — |
| 2006-09-26 | $8.50 | $10.60 | 0 | — | — |
| 2006-09-25 | $8.50 | $10.60 | 165 | — | — |
| 2006-09-22 | $8.50 | $10.60 | 494 | — | — |
| 2006-09-21 | $8.50 | $10.60 | 0 | — | — |
| 2006-09-20 | $8.50 | $10.60 | 0 | — | — |
| 2006-09-19 | $8.50 | $10.60 | 165 | — | — |
| 2006-09-18 | $8.31 | $10.35 | 0 | — | — |
| 2006-09-15 | $8.31 | $10.35 | 0 | — | — |
| 2006-09-14 | $8.31 | $10.35 | 0 | — | — |
| 2006-09-13 | $8.31 | $10.35 | 0 | — | — |
| 2006-09-12 | $8.31 | $10.35 | 0 | — | — |
| 2006-09-11 | $8.31 | $10.35 | 0 | — | — |
| 2006-09-08 | $8.31 | $10.35 | 3,953 | — | — |
| 2006-09-07 | $8.34 | $10.40 | 0 | — | — |
| 2006-09-06 | $8.34 | $10.40 | 0 | — | — |
| 2006-09-05 | $8.34 | $10.40 | 0 | — | — |
| 2006-09-01 | $8.34 | $10.40 | 0 | — | — |
| 2006-08-31 | $8.34 | $10.40 | 659 | — | — |
| 2006-08-30 | $7.95 | $9.92 | 0 | — | — |
| 2006-08-29 | $7.95 | $9.92 | 0 | — | — |
| 2006-08-28 | $7.95 | $9.92 | 0 | — | — |
| 2006-08-25 | $7.95 | $9.92 | 0 | — | — |
| 2006-08-24 | $7.95 | $9.92 | 0 | — | — |
| 2006-08-23 | $7.95 | $9.92 | 4,776 | — | — |
| 2006-08-22 | $8.72 | $10.88 | 0 | — | — |
| 2006-08-21 | $8.72 | $10.88 | 0 | — | — |
| 2006-08-18 | $8.72 | $10.88 | 0 | — | — |
| 2006-08-17 | $8.72 | $10.88 | 0 | — | — |
| 2006-08-16 | $8.72 | $10.88 | 0 | — | — |
| 2006-08-15 | $8.72 | $10.88 | 0 | — | — |
| 2006-08-14 | $8.72 | $10.88 | 329 | — | — |
| 2006-08-11 | $8.40 | $10.48 | 1,153 | — | — |
| 2006-08-10 | $8.50 | $10.60 | 0 | — | — |
| 2006-08-09 | $8.50 | $10.60 | 1,647 | — | — |
| 2006-08-08 | $7.57 | $9.43 | 2,141 | — | — |
| 2006-08-07 | $8.65 | $10.79 | 4,612 | — | — |
| 2006-08-04 | $7.35 | $9.16 | 659 | — | — |
| 2006-08-03 | $7.29 | $9.08 | 0 | — | — |
| 2006-08-02 | $7.29 | $9.08 | 4,118 | — | — |
| 2006-08-01 | $7.29 | $9.08 | 1,976 | — | — |
| 2006-07-31 | $7.29 | $9.08 | 0 | — | — |
| 2006-07-28 | $7.29 | $9.08 | 0 | — | — |
| 2006-07-27 | $7.29 | $9.08 | 0 | — | — |
| 2006-07-26 | $7.29 | $9.08 | 329 | — | — |
| 2006-07-25 | $7.29 | $9.08 | 659 | — | — |
| 2006-07-24 | $7.28 | $9.08 | 0 | — | — |
| 2006-07-21 | $7.28 | $9.08 | 1,153 | — | — |
| 2006-07-20 | $7.33 | $9.14 | 0 | — | — |
| 2006-07-19 | $7.33 | $9.14 | 0 | — | — |
| 2006-07-18 | $7.33 | $9.14 | 0 | — | — |
| 2006-07-17 | $7.33 | $9.14 | 0 | — | — |
| 2006-07-14 | $7.33 | $9.14 | 0 | — | — |
| 2006-07-13 | $7.33 | $9.14 | 0 | — | — |
| 2006-07-12 | $7.33 | $9.14 | 0 | — | — |
| 2006-07-11 | $7.33 | $9.07 | 1,318 | — | — |
| 2006-07-10 | $7.17 | $8.86 | 0 | — | — |
| 2006-07-07 | $7.17 | $8.86 | 329 | — | — |
| 2006-07-06 | $7.39 | $9.13 | 0 | — | — |
| 2006-07-05 | $7.39 | $9.13 | 0 | — | — |
| 2006-07-03 | $7.39 | $9.13 | 0 | — | — |
| 2006-06-30 | $7.39 | $9.13 | 165 | — | — |
| 2006-06-29 | $7.13 | $8.82 | 0 | — | — |
| 2006-06-28 | $7.13 | $8.82 | 2,635 | — | — |
| 2006-06-27 | $7.19 | $8.89 | 0 | — | — |
| 2006-06-26 | $7.19 | $8.89 | 0 | — | — |
| 2006-06-23 | $7.19 | $8.89 | 0 | — | — |
| 2006-06-22 | $7.19 | $8.89 | 0 | — | — |
| 2006-06-21 | $7.19 | $8.89 | 2,800 | — | — |
| 2006-06-20 | $7.16 | $8.86 | 0 | — | — |
| 2006-06-19 | $7.16 | $8.86 | 0 | — | — |
| 2006-06-16 | $7.16 | $8.86 | 2,141 | — | — |
| 2006-06-15 | $7.30 | $9.02 | 9,388 | — | — |
| 2006-06-14 | $7.29 | $9.01 | 494 | — | — |
| 2006-06-13 | $7.29 | $9.01 | 0 | — | — |
| 2006-06-12 | $7.29 | $9.01 | 0 | — | — |
| 2006-06-09 | $7.29 | $9.01 | 0 | — | — |
| 2006-06-08 | $7.29 | $9.01 | 0 | — | — |
| 2006-06-07 | $7.29 | $9.01 | 0 | — | — |
| 2006-06-06 | $7.29 | $9.01 | 0 | — | — |
| 2006-06-05 | $7.29 | $9.01 | 0 | — | — |
| 2006-06-02 | $7.29 | $9.01 | 0 | — | — |
| 2006-06-01 | $7.29 | $9.01 | 0 | — | — |
| 2006-05-31 | $7.29 | $9.01 | 0 | — | — |
| 2006-05-30 | $7.29 | $9.01 | 0 | — | — |
| 2006-05-26 | $7.29 | $9.01 | 0 | — | — |
| 2006-05-25 | $7.29 | $9.01 | 0 | — | — |
| 2006-05-24 | $7.29 | $9.01 | 0 | — | — |
| 2006-05-23 | $7.29 | $9.01 | 0 | — | — |
| 2006-05-22 | $7.29 | $9.01 | 0 | — | — |
| 2006-05-19 | $7.29 | $9.01 | 0 | — | — |
| 2006-05-18 | $7.29 | $9.01 | 0 | — | — |
| 2006-05-17 | $7.29 | $9.01 | 165 | — | — |
| 2006-05-16 | $7.35 | $9.08 | 0 | — | — |
| 2006-05-15 | $7.35 | $9.08 | 659 | — | — |
| 2006-05-12 | $7.29 | $9.01 | 1,153 | — | — |
| 2006-05-11 | $7.36 | $9.10 | 0 | — | — |
| 2006-05-10 | $7.36 | $9.10 | 0 | — | — |
| 2006-05-09 | $7.36 | $9.10 | 165 | — | — |
| 2006-05-08 | $7.56 | $9.34 | 0 | — | — |
| 2006-05-05 | $7.56 | $9.34 | 0 | — | — |
| 2006-05-04 | $7.56 | $9.34 | 0 | — | — |
| 2006-05-03 | $7.56 | $9.34 | 0 | — | — |
| 2006-05-02 | $7.56 | $9.34 | 0 | — | — |
| 2006-05-01 | $7.56 | $9.34 | 0 | — | — |
| 2006-04-28 | $7.56 | $9.34 | 494 | — | — |
| 2006-04-27 | $7.57 | $9.35 | 0 | — | — |
| 2006-04-26 | $7.57 | $9.35 | 659 | — | — |
| 2006-04-25 | $7.81 | $9.65 | 1,812 | — | — |
| 2006-04-24 | $7.86 | $9.72 | 494 | — | — |
| 2006-04-21 | $7.29 | $9.01 | 0 | — | — |
| 2006-04-20 | $7.29 | $9.01 | 0 | — | — |
| 2006-04-19 | $7.29 | $9.01 | 0 | — | — |
| 2006-04-18 | $7.29 | $9.01 | 0 | — | — |
| 2006-04-17 | $7.29 | $9.01 | 0 | — | — |
| 2006-04-13 | $7.29 | $9.01 | 0 | — | — |
| 2006-04-12 | $7.29 | $9.01 | 0 | — | — |
| 2006-04-11 | $7.29 | $9.01 | 0 | — | — |
| 2006-04-10 | $7.29 | $8.93 | 3,129 | — | — |
| 2006-04-07 | $7.59 | $9.30 | 0 | — | — |
| 2006-04-06 | $7.59 | $9.30 | 0 | — | — |
| 2006-04-05 | $7.59 | $9.30 | 659 | — | — |
| 2006-04-04 | $7.55 | $9.26 | 329 | — | — |
| 2006-04-03 | $7.56 | $9.26 | 0 | — | — |
| 2006-03-31 | $7.56 | $9.26 | 1,318 | — | — |
| 2006-03-30 | $7.13 | $8.74 | 0 | — | — |
| 2006-03-29 | $7.13 | $8.74 | 0 | — | — |
| 2006-03-28 | $7.13 | $8.74 | 0 | — | — |
| 2006-03-27 | $7.13 | $8.74 | 0 | — | — |
| 2006-03-24 | $7.13 | $8.74 | 0 | — | — |
| 2006-03-23 | $7.13 | $8.74 | 0 | — | — |
| 2006-03-22 | $7.13 | $8.74 | 0 | — | — |
| 2006-03-21 | $7.13 | $8.74 | 0 | — | — |
| 2006-03-20 | $7.13 | $8.74 | 165 | — | — |
| 2006-03-17 | $7.32 | $8.97 | 0 | — | — |
| 2006-03-16 | $7.32 | $8.97 | 0 | — | — |
| 2006-03-15 | $7.32 | $8.97 | 0 | — | — |
| 2006-03-14 | $7.32 | $8.97 | 0 | — | — |
| 2006-03-13 | $7.32 | $8.97 | 0 | — | — |
| 2006-03-10 | $7.32 | $8.97 | 494 | — | — |
| 2006-03-09 | $7.52 | $9.22 | 0 | — | — |
| 2006-03-08 | $7.52 | $9.22 | 0 | — | — |
| 2006-03-07 | $7.52 | $9.22 | 329 | — | — |
| 2006-03-06 | $7.38 | $9.04 | 494 | — | — |
| 2006-03-03 | $7.44 | $9.11 | 0 | — | — |
| 2006-03-02 | $7.44 | $9.11 | 0 | — | — |
| 2006-03-01 | $7.44 | $9.11 | 2,635 | — | — |
| 2006-02-28 | $7.44 | $9.11 | 659 | — | — |
| 2006-02-27 | $7.59 | $9.30 | 0 | — | — |
| 2006-02-24 | $7.59 | $9.30 | 0 | — | — |
| 2006-02-23 | $7.59 | $9.30 | 0 | — | — |
| 2006-02-22 | $7.59 | $9.30 | 0 | — | — |
| 2006-02-21 | $7.59 | $9.30 | 0 | — | — |
| 2006-02-17 | $7.59 | $9.30 | 988 | — | — |
| 2006-02-16 | $7.59 | $9.30 | 0 | — | — |
| 2006-02-15 | $7.59 | $9.30 | 824 | — | — |
| 2006-02-14 | $7.89 | $9.67 | 0 | — | — |
| 2006-02-13 | $7.89 | $9.67 | 0 | — | — |
| 2006-02-10 | $7.89 | $9.67 | 0 | — | — |
| 2006-02-09 | $7.89 | $9.67 | 988 | — | — |
| 2006-02-08 | $8.20 | $10.04 | 659 | — | — |
| 2006-02-07 | $7.87 | $9.64 | 12,023 | — | — |
| 2006-02-06 | $7.78 | $9.54 | 5,435 | — | — |
| 2006-02-03 | $8.19 | $10.04 | 4,612 | — | — |
| 2006-02-02 | $7.52 | $9.21 | 1,812 | — | — |
| 2006-02-01 | $7.89 | $9.66 | 0 | — | — |
| 2006-01-31 | $7.89 | $9.66 | 5,929 | — | — |
| 2006-01-30 | $7.16 | $8.78 | 494 | — | — |
| 2006-01-27 | $7.88 | $9.66 | 0 | — | — |
| 2006-01-26 | $7.88 | $9.66 | 329 | — | — |
| 2006-01-25 | $7.12 | $8.72 | 165 | — | — |
| 2006-01-24 | $7.44 | $9.11 | 494 | — | — |
| 2006-01-23 | $7.63 | $9.34 | 0 | — | — |
| 2006-01-20 | $7.63 | $9.34 | 494 | — | — |
| 2006-01-19 | $7.55 | $9.25 | 8,400 | — | — |
| 2006-01-18 | $7.89 | $9.67 | 0 | — | — |
| 2006-01-17 | $7.89 | $9.67 | 659 | — | — |
| 2006-01-13 | $7.89 | $9.67 | 0 | — | — |
| 2006-01-12 | $7.89 | $9.67 | 0 | — | — |
| 2006-01-11 | $7.89 | $9.67 | 0 | — | — |
| 2006-01-10 | $7.89 | $9.60 | 0 | — | — |
| 2006-01-09 | $7.89 | $9.60 | 0 | — | — |
| 2006-01-06 | $7.89 | $9.60 | 0 | — | — |
| 2006-01-05 | $7.89 | $9.60 | 0 | — | — |
| 2006-01-04 | $7.89 | $9.60 | 494 | — | — |
| 2006-01-03 | $7.93 | $9.64 | 0 | — | — |