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
- 1983-12-13 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 | $8.26 | $8.26 | 6,100 | — | — |
| 2006-12-28 | $8.30 | $8.30 | 5,900 | — | — |
| 2006-12-27 | $8.25 | $8.25 | 6,200 | — | — |
| 2006-12-26 | $8.26 | $8.26 | 100 | — | — |
| 2006-12-22 | $8.25 | $8.25 | 3,700 | — | — |
| 2006-12-21 | $8.26 | $8.26 | 5,600 | — | — |
| 2006-12-20 | $8.25 | $8.25 | 1,100 | — | — |
| 2006-12-19 | $8.20 | $8.20 | 13,300 | — | — |
| 2006-12-18 | $8.10 | $8.10 | 1,700 | — | — |
| 2006-12-15 | $8.12 | $8.12 | 6,200 | — | — |
| 2006-12-14 | $8.19 | $8.19 | 5,000 | — | — |
| 2006-12-13 | $8.15 | $8.15 | 8,100 | — | — |
| 2006-12-12 | $8.30 | $8.30 | 1,300 | — | — |
| 2006-12-11 | $8.35 | $8.35 | 5,900 | — | — |
| 2006-12-08 | $8.45 | $8.45 | 2,000 | — | — |
| 2006-12-07 | $8.49 | $8.49 | 1,000 | — | — |
| 2006-12-06 | $8.53 | $8.53 | 13,100 | — | — |
| 2006-12-05 | $8.26 | $8.26 | 1,200 | — | — |
| 2006-12-04 | $8.28 | $8.28 | 1,600 | — | — |
| 2006-12-01 | $8.29 | $8.29 | 700 | — | — |
| 2006-11-30 | $8.31 | $8.31 | 0 | — | — |
| 2006-11-29 | $8.31 | $8.31 | 4,200 | — | — |
| 2006-11-28 | $8.29 | $8.29 | 500 | — | — |
| 2006-11-27 | $8.29 | $8.29 | 2,200 | — | — |
| 2006-11-24 | $8.35 | $8.35 | 2,100 | — | — |
| 2006-11-22 | $8.33 | $8.33 | 8,300 | — | — |
| 2006-11-21 | $8.35 | $8.35 | 3,100 | — | — |
| 2006-11-20 | $8.43 | $8.43 | 1,500 | — | — |
| 2006-11-17 | $8.49 | $8.49 | 24,600 | — | — |
| 2006-11-16 | $8.18 | $8.18 | 7,100 | — | — |
| 2006-11-15 | $8.29 | $8.29 | 18,200 | — | — |
| 2006-11-14 | $8.30 | $8.30 | 11,500 | — | — |
| 2006-11-13 | $8.22 | $8.22 | 4,400 | — | — |
| 2006-11-10 | $8.25 | $8.25 | 0 | — | — |
| 2006-11-09 | $8.25 | $8.25 | 1,200 | — | — |
| 2006-11-08 | $8.00 | $8.00 | 6,000 | — | — |
| 2006-11-07 | $8.06 | $8.06 | 11,100 | — | — |
| 2006-11-06 | $8.07 | $8.07 | 4,700 | — | — |
| 2006-11-03 | $8.00 | $8.00 | 5,100 | — | — |
| 2006-11-02 | $8.01 | $8.01 | 100 | — | — |
| 2006-11-01 | $8.01 | $8.01 | 2,400 | — | — |
| 2006-10-31 | $7.99 | $7.99 | 8,900 | — | — |
| 2006-10-30 | $8.00 | $8.00 | 5,100 | — | — |
| 2006-10-27 | $7.98 | $7.98 | 10,400 | — | — |
| 2006-10-26 | $8.06 | $8.06 | 3,600 | — | — |
| 2006-10-25 | $8.11 | $8.11 | 3,600 | — | — |
| 2006-10-24 | $8.02 | $8.02 | 13,200 | — | — |
| 2006-10-23 | $7.95 | $7.95 | 12,600 | — | — |
| 2006-10-20 | $7.89 | $7.89 | 8,200 | — | — |
| 2006-10-19 | $7.90 | $7.90 | 14,900 | — | — |
| 2006-10-18 | $7.94 | $7.94 | 700 | — | — |
| 2006-10-17 | $7.88 | $7.88 | 2,100 | — | — |
| 2006-10-16 | $7.85 | $7.85 | 0 | — | — |
| 2006-10-13 | $7.85 | $7.85 | 2,700 | — | — |
| 2006-10-12 | $7.90 | $7.90 | 3,500 | — | — |
| 2006-10-11 | $7.90 | $7.90 | 600 | — | — |
| 2006-10-10 | $7.93 | $7.93 | 2,300 | — | — |
| 2006-10-09 | $7.88 | $7.88 | 0 | — | — |
| 2006-10-06 | $7.88 | $7.88 | 0 | — | — |
| 2006-10-05 | $7.88 | $7.88 | 5,400 | — | — |
| 2006-10-04 | $7.81 | $7.81 | 11,000 | — | — |
| 2006-10-03 | $7.88 | $7.88 | 6,100 | — | — |
| 2006-10-02 | $7.90 | $7.90 | 1,000 | — | — |
| 2006-09-29 | $7.90 | $7.90 | 1,900 | — | — |
| 2006-09-28 | $7.90 | $7.90 | 1,900 | — | — |
| 2006-09-27 | $7.85 | $7.85 | 2,800 | — | — |
| 2006-09-26 | $7.85 | $7.85 | 8,800 | — | — |
| 2006-09-25 | $7.80 | $7.80 | 2,500 | — | — |
| 2006-09-22 | $7.82 | $7.82 | 0 | — | — |
| 2006-09-21 | $7.82 | $7.82 | 2,400 | — | — |
| 2006-09-20 | $7.77 | $7.77 | 5,900 | — | — |
| 2006-09-19 | $7.84 | $7.84 | 0 | — | — |
| 2006-09-18 | $7.84 | $7.84 | 3,000 | — | — |
| 2006-09-15 | $7.90 | $7.90 | 4,000 | — | — |
| 2006-09-14 | $7.95 | $7.95 | 100 | — | — |
| 2006-09-13 | $7.92 | $7.92 | 8,500 | — | — |
| 2006-09-12 | $7.95 | $7.95 | 3,200 | — | — |
| 2006-09-11 | $7.90 | $7.90 | 0 | — | — |
| 2006-09-08 | $7.90 | $7.90 | 200 | — | — |
| 2006-09-07 | $7.94 | $7.94 | 3,300 | — | — |
| 2006-09-06 | $7.95 | $7.95 | 8,900 | — | — |
| 2006-09-05 | $7.94 | $7.94 | 1,500 | — | — |
| 2006-09-01 | $7.82 | $7.82 | 1,500 | — | — |
| 2006-08-31 | $7.90 | $7.90 | 500 | — | — |
| 2006-08-30 | $7.79 | $7.79 | 4,500 | — | — |
| 2006-08-29 | $7.80 | $7.80 | 200 | — | — |
| 2006-08-28 | $7.80 | $7.80 | 3,400 | — | — |
| 2006-08-25 | $7.76 | $7.76 | 1,500 | — | — |
| 2006-08-24 | $7.75 | $7.75 | 5,800 | — | — |
| 2006-08-23 | $7.80 | $7.80 | 500 | — | — |
| 2006-08-22 | $7.80 | $7.80 | 2,400 | — | — |
| 2006-08-21 | $7.85 | $7.85 | 1,000 | — | — |
| 2006-08-18 | $7.79 | $7.79 | 200 | — | — |
| 2006-08-17 | $7.76 | $7.76 | 15,200 | — | — |
| 2006-08-16 | $7.82 | $7.82 | 3,700 | — | — |
| 2006-08-15 | $7.83 | $7.83 | 100 | — | — |
| 2006-08-14 | $7.93 | $7.93 | 500 | — | — |
| 2006-08-11 | $7.94 | $7.94 | 0 | — | — |
| 2006-08-10 | $7.94 | $7.94 | 2,100 | — | — |
| 2006-08-09 | $7.94 | $7.94 | 3,600 | — | — |
| 2006-08-08 | $7.82 | $7.82 | 2,100 | — | — |
| 2006-08-07 | $7.85 | $7.85 | 1,500 | — | — |
| 2006-08-04 | $7.85 | $7.85 | 1,700 | — | — |
| 2006-08-03 | $7.92 | $7.92 | 0 | — | — |
| 2006-08-02 | $7.92 | $7.92 | 0 | — | — |
| 2006-08-01 | $7.92 | $7.92 | 6,600 | — | — |
| 2006-07-31 | $7.98 | $7.98 | 400 | — | — |
| 2006-07-28 | $7.88 | $7.88 | 1,600 | — | — |
| 2006-07-27 | $7.84 | $7.84 | 3,500 | — | — |
| 2006-07-26 | $8.01 | $8.01 | 0 | — | — |
| 2006-07-25 | $8.01 | $8.01 | 900 | — | — |
| 2006-07-24 | $8.07 | $8.07 | 700 | — | — |
| 2006-07-21 | $8.18 | $8.18 | 2,200 | — | — |
| 2006-07-20 | $8.10 | $8.10 | 6,100 | — | — |
| 2006-07-19 | $7.94 | $7.94 | 6,400 | — | — |
| 2006-07-18 | $7.98 | $7.98 | 2,200 | — | — |
| 2006-07-17 | $7.89 | $7.89 | 2,700 | — | — |
| 2006-07-14 | $7.89 | $7.89 | 300 | — | — |
| 2006-07-13 | $7.86 | $7.86 | 18,700 | — | — |
| 2006-07-12 | $7.91 | $7.91 | 100 | — | — |
| 2006-07-11 | $7.91 | $7.91 | 600 | — | — |
| 2006-07-10 | $7.94 | $7.94 | 3,600 | — | — |
| 2006-07-07 | $7.94 | $7.94 | 100 | — | — |
| 2006-07-06 | $7.99 | $7.99 | 5,400 | — | — |
| 2006-07-05 | $8.00 | $8.00 | 0 | — | — |
| 2006-07-03 | $8.00 | $8.00 | 0 | — | — |
| 2006-06-30 | $8.00 | $8.00 | 0 | — | — |
| 2006-06-29 | $8.00 | $8.00 | 4,800 | — | — |
| 2006-06-28 | $7.99 | $7.99 | 0 | — | — |
| 2006-06-27 | $7.99 | $7.99 | 900 | — | — |
| 2006-06-26 | $7.99 | $7.99 | 100 | — | — |
| 2006-06-23 | $7.99 | $7.99 | 300 | — | — |
| 2006-06-22 | $7.92 | $7.92 | 0 | — | — |
| 2006-06-21 | $7.92 | $7.92 | 0 | — | — |
| 2006-06-20 | $7.92 | $7.92 | 0 | — | — |
| 2006-06-19 | $7.92 | $7.92 | 1,400 | — | — |
| 2006-06-16 | $7.98 | $7.98 | 300 | — | — |
| 2006-06-15 | $8.00 | $8.00 | 1,900 | — | — |
| 2006-06-14 | $7.90 | $7.90 | 2,100 | — | — |
| 2006-06-13 | $7.93 | $7.93 | 3,700 | — | — |
| 2006-06-12 | $7.99 | $7.99 | 1,900 | — | — |
| 2006-06-09 | $8.00 | $8.00 | 3,800 | — | — |
| 2006-06-08 | $7.99 | $7.99 | 1,400 | — | — |
| 2006-06-07 | $8.00 | $8.00 | 1,100 | — | — |
| 2006-06-06 | $8.00 | $8.00 | 3,300 | — | — |
| 2006-06-05 | $8.00 | $8.00 | 600 | — | — |
| 2006-06-02 | $8.00 | $8.00 | 2,200 | — | — |
| 2006-06-01 | $8.00 | $8.00 | 1,400 | — | — |
| 2006-05-31 | $8.07 | $8.07 | 2,700 | — | — |
| 2006-05-30 | $8.10 | $8.10 | 3,100 | — | — |
| 2006-05-26 | $8.00 | $8.00 | 0 | — | — |
| 2006-05-25 | $8.00 | $8.00 | 1,800 | — | — |
| 2006-05-24 | $7.90 | $7.90 | 700 | — | — |
| 2006-05-23 | $7.89 | $7.89 | 11,700 | — | — |
| 2006-05-22 | $7.93 | $7.93 | 4,500 | — | — |
| 2006-05-19 | $7.91 | $7.91 | 4,400 | — | — |
| 2006-05-18 | $8.00 | $8.00 | 0 | — | — |
| 2006-05-17 | $8.00 | $8.00 | 800 | — | — |
| 2006-05-16 | $8.01 | $8.01 | 4,100 | — | — |
| 2006-05-15 | $8.00 | $8.00 | 1,000 | — | — |
| 2006-05-12 | $8.04 | $8.04 | 1,800 | — | — |
| 2006-05-11 | $8.04 | $8.04 | 4,100 | — | — |
| 2006-05-10 | $7.99 | $7.99 | 9,600 | — | — |
| 2006-05-09 | $8.10 | $8.10 | 100 | — | — |
| 2006-05-08 | $8.11 | $8.11 | 2,400 | — | — |
| 2006-05-05 | $8.20 | $8.20 | 11,400 | — | — |
| 2006-05-04 | $8.35 | $8.35 | 700 | — | — |
| 2006-05-03 | $8.23 | $8.23 | 1,300 | — | — |
| 2006-05-02 | $8.38 | $8.38 | 1,200 | — | — |
| 2006-05-01 | $8.40 | $8.40 | 0 | — | — |
| 2006-04-28 | $8.40 | $8.40 | 9,400 | — | — |
| 2006-04-27 | $8.35 | $8.35 | 4,400 | — | — |
| 2006-04-26 | $8.14 | $8.14 | 1,500 | — | — |
| 2006-04-25 | $8.11 | $8.11 | 0 | — | — |
| 2006-04-24 | $8.11 | $8.11 | 200 | — | — |
| 2006-04-21 | $8.00 | $8.00 | 16,500 | — | — |
| 2006-04-20 | $8.12 | $8.12 | 1,400 | — | — |
| 2006-04-19 | $8.11 | $8.11 | 3,000 | — | — |
| 2006-04-18 | $8.15 | $8.15 | 2,100 | — | — |
| 2006-04-17 | $8.02 | $8.02 | 7,900 | — | — |
| 2006-04-13 | $8.30 | $8.30 | 700 | — | — |
| 2006-04-12 | $8.38 | $8.38 | 800 | — | — |
| 2006-04-11 | $8.42 | $8.42 | 0 | — | — |
| 2006-04-10 | $8.42 | $8.42 | 1,100 | — | — |
| 2006-04-07 | $8.40 | $8.40 | 14,200 | — | — |
| 2006-04-06 | $8.11 | $8.11 | 500 | — | — |
| 2006-04-05 | $8.07 | $8.07 | 4,700 | — | — |
| 2006-04-04 | $8.02 | $8.02 | 4,500 | — | — |
| 2006-04-03 | $8.04 | $8.04 | 5,200 | — | — |
| 2006-03-31 | $8.11 | $8.11 | 500 | — | — |
| 2006-03-30 | $8.11 | $8.11 | 9,500 | — | — |
| 2006-03-29 | $8.02 | $8.02 | 10,400 | — | — |
| 2006-03-28 | $8.08 | $8.08 | 800 | — | — |
| 2006-03-27 | $8.17 | $8.17 | 2,600 | — | — |
| 2006-03-24 | $8.03 | $8.03 | 16,100 | — | — |
| 2006-03-23 | $8.20 | $8.20 | 4,000 | — | — |
| 2006-03-22 | $8.28 | $8.28 | 3,300 | — | — |
| 2006-03-21 | $8.31 | $8.31 | 800 | — | — |
| 2006-03-20 | $8.50 | $8.50 | 0 | — | — |
| 2006-03-17 | $8.50 | $8.50 | 1,000 | — | — |
| 2006-03-16 | $8.60 | $8.60 | 2,000 | — | — |
| 2006-03-15 | $8.62 | $8.62 | 5,400 | — | — |
| 2006-03-14 | $8.53 | $8.53 | 1,600 | — | — |
| 2006-03-13 | $8.40 | $8.40 | 800 | — | — |
| 2006-03-10 | $8.45 | $8.45 | 7,100 | — | — |
| 2006-03-09 | $8.41 | $8.41 | 3,300 | — | — |
| 2006-03-08 | $8.45 | $8.45 | 6,800 | — | — |
| 2006-03-07 | $8.39 | $8.39 | 2,800 | — | — |
| 2006-03-06 | $8.40 | $8.40 | 10,600 | — | — |
| 2006-03-03 | $8.25 | $8.25 | 1,000 | — | — |
| 2006-03-02 | $8.02 | $8.02 | 1,100 | — | — |
| 2006-03-01 | $8.06 | $8.06 | 3,800 | — | — |
| 2006-02-28 | $8.09 | $8.09 | 2,200 | — | — |
| 2006-02-27 | $8.10 | $8.10 | 11,500 | — | — |
| 2006-02-24 | $8.10 | $8.10 | 5,800 | — | — |
| 2006-02-23 | $8.16 | $8.16 | 2,200 | — | — |
| 2006-02-22 | $8.25 | $8.25 | 10,500 | — | — |
| 2006-02-21 | $8.05 | $8.05 | 21,900 | — | — |
| 2006-02-17 | $7.80 | $7.80 | 200 | — | — |
| 2006-02-16 | $7.63 | $7.63 | 3,600 | — | — |
| 2006-02-15 | $7.62 | $7.62 | 1,000 | — | — |
| 2006-02-14 | $7.66 | $7.66 | 500 | — | — |
| 2006-02-13 | $7.70 | $7.70 | 0 | — | — |
| 2006-02-10 | $7.70 | $7.70 | 2,400 | — | — |
| 2006-02-09 | $7.50 | $7.50 | 8,600 | — | — |
| 2006-02-08 | $7.67 | $7.67 | 200 | — | — |
| 2006-02-07 | $7.56 | $7.56 | 4,900 | — | — |
| 2006-02-06 | $7.65 | $7.65 | 8,500 | — | — |
| 2006-02-03 | $7.89 | $7.89 | 4,300 | — | — |
| 2006-02-02 | $7.95 | $7.95 | 0 | — | — |
| 2006-02-01 | $7.95 | $7.95 | 400 | — | — |
| 2006-01-31 | $8.00 | $8.00 | 3,800 | — | — |
| 2006-01-30 | $8.00 | $8.00 | 6,700 | — | — |
| 2006-01-27 | $8.00 | $8.00 | 13,400 | — | — |
| 2006-01-26 | $8.00 | $8.00 | 1,800 | — | — |
| 2006-01-25 | $8.00 | $8.00 | 18,500 | — | — |
| 2006-01-24 | $8.00 | $8.00 | 2,800 | — | — |
| 2006-01-23 | $8.15 | $8.15 | 100 | — | — |
| 2006-01-20 | $8.13 | $8.13 | 9,400 | — | — |
| 2006-01-19 | $7.65 | $7.65 | 500 | — | — |
| 2006-01-18 | $7.75 | $7.75 | 1,000 | — | — |
| 2006-01-17 | $7.81 | $7.81 | 200 | — | — |
| 2006-01-13 | $8.00 | $8.00 | 0 | — | — |
| 2006-01-12 | $8.00 | $8.00 | 0 | — | — |
| 2006-01-11 | $8.00 | $8.00 | 200 | — | — |
| 2006-01-10 | $7.99 | $7.99 | 400 | — | — |
| 2006-01-09 | $7.95 | $7.95 | 2,900 | — | — |
| 2006-01-06 | $8.10 | $8.10 | 1,500 | — | — |
| 2006-01-05 | $8.05 | $8.05 | 1,000 | — | — |
| 2006-01-04 | $8.00 | $8.00 | 4,200 | — | — |
| 2006-01-03 | $7.90 | $7.90 | 100 | — | — |