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
- 1994-02-01 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 | $8.45 | $20.10 | 900 | — | — |
| 2006-12-28 | $8.53 | $20.29 | 0 | — | — |
| 2006-12-27 | $8.53 | $20.29 | 3,600 | — | — |
| 2006-12-26 | $8.50 | $20.22 | 0 | — | — |
| 2006-12-22 | $8.50 | $20.22 | 0 | — | — |
| 2006-12-21 | $8.50 | $20.22 | 1,800 | — | — |
| 2006-12-20 | $8.43 | $20.05 | 6,000 | — | — |
| 2006-12-19 | $8.38 | $19.94 | 21,600 | — | — |
| 2006-12-18 | $8.38 | $19.93 | 900 | — | — |
| 2006-12-15 | $8.46 | $20.13 | 2,700 | — | — |
| 2006-12-14 | $8.38 | $19.93 | 16,500 | — | — |
| 2006-12-13 | $8.51 | $20.24 | 24,600 | — | — |
| 2006-12-12 | $8.54 | $20.31 | 16,800 | — | — |
| 2006-12-11 | $8.54 | $20.31 | 15,600 | — | — |
| 2006-12-08 | $8.35 | $19.86 | 0 | — | — |
| 2006-12-07 | $8.35 | $19.86 | 1,500 | — | — |
| 2006-12-06 | $8.35 | $19.86 | 10,200 | — | — |
| 2006-12-05 | $8.50 | $20.22 | 4,500 | — | — |
| 2006-12-04 | $8.66 | $20.60 | 900 | — | — |
| 2006-12-01 | $8.50 | $20.23 | 2,700 | — | — |
| 2006-11-30 | $8.58 | $20.42 | 8,100 | — | — |
| 2006-11-29 | $8.90 | $21.16 | 3,000 | — | — |
| 2006-11-28 | $8.83 | $21.01 | 900 | — | — |
| 2006-11-27 | $8.84 | $21.02 | 2,400 | — | — |
| 2006-11-24 | $8.76 | $20.85 | 0 | — | — |
| 2006-11-22 | $8.76 | $20.85 | 0 | — | — |
| 2006-11-21 | $8.76 | $20.85 | 12,300 | — | — |
| 2006-11-20 | $8.50 | $20.22 | 1,500 | — | — |
| 2006-11-17 | $8.69 | $20.68 | 0 | — | — |
| 2006-11-16 | $8.69 | $20.68 | 0 | — | — |
| 2006-11-15 | $8.69 | $20.68 | 0 | — | — |
| 2006-11-14 | $8.69 | $20.68 | 1,200 | — | — |
| 2006-11-13 | $8.50 | $20.23 | 300 | — | — |
| 2006-11-10 | $8.51 | $20.24 | 5,700 | — | — |
| 2006-11-09 | $8.48 | $20.18 | 1,200 | — | — |
| 2006-11-08 | $8.63 | $20.53 | 3,900 | — | — |
| 2006-11-07 | $8.66 | $20.60 | 900 | — | — |
| 2006-11-06 | $8.58 | $20.42 | 2,100 | — | — |
| 2006-11-03 | $8.64 | $20.55 | 0 | — | — |
| 2006-11-02 | $8.64 | $20.55 | 300 | — | — |
| 2006-11-01 | $8.63 | $20.54 | 600 | — | — |
| 2006-10-31 | $8.47 | $20.14 | 0 | — | — |
| 2006-10-30 | $8.47 | $20.14 | 2,100 | — | — |
| 2006-10-27 | $8.53 | $20.30 | 3,000 | — | — |
| 2006-10-26 | $8.50 | $20.21 | 3,000 | — | — |
| 2006-10-25 | $8.47 | $20.15 | 12,900 | — | — |
| 2006-10-24 | $8.50 | $20.22 | 3,300 | — | — |
| 2006-10-23 | $8.49 | $20.20 | 1,200 | — | — |
| 2006-10-20 | $8.57 | $20.39 | 600 | — | — |
| 2006-10-19 | $8.50 | $20.22 | 600 | — | — |
| 2006-10-18 | $8.44 | $20.07 | 1,500 | — | — |
| 2006-10-17 | $8.43 | $20.06 | 600 | — | — |
| 2006-10-16 | $8.43 | $20.06 | 0 | — | — |
| 2006-10-13 | $8.43 | $20.06 | 2,100 | — | — |
| 2006-10-12 | $8.37 | $19.90 | 5,700 | — | — |
| 2006-10-11 | $8.40 | $19.98 | 900 | — | — |
| 2006-10-10 | $8.58 | $20.18 | 0 | — | — |
| 2006-10-09 | $8.58 | $20.18 | 13,500 | — | — |
| 2006-10-06 | $8.60 | $20.22 | 1,800 | — | — |
| 2006-10-05 | $8.60 | $20.23 | 1,200 | — | — |
| 2006-10-04 | $8.60 | $20.21 | 900 | — | — |
| 2006-10-03 | $8.63 | $20.28 | 0 | — | — |
| 2006-10-02 | $8.63 | $20.28 | 3,300 | — | — |
| 2006-09-29 | $8.63 | $20.30 | 300 | — | — |
| 2006-09-28 | $8.60 | $20.23 | 7,200 | — | — |
| 2006-09-27 | $8.86 | $20.84 | 0 | — | — |
| 2006-09-26 | $8.86 | $20.84 | 0 | — | — |
| 2006-09-25 | $8.86 | $20.84 | 1,200 | — | — |
| 2006-09-22 | $9.00 | $21.16 | 0 | — | — |
| 2006-09-21 | $9.00 | $21.16 | 0 | — | — |
| 2006-09-20 | $9.00 | $21.16 | 0 | — | — |
| 2006-09-19 | $9.00 | $21.16 | 900 | — | — |
| 2006-09-18 | $9.08 | $21.34 | 1,500 | — | — |
| 2006-09-15 | $9.02 | $21.20 | 600 | — | — |
| 2006-09-14 | $9.07 | $21.32 | 0 | — | — |
| 2006-09-13 | $9.07 | $21.32 | 2,400 | — | — |
| 2006-09-12 | $9.15 | $21.52 | 3,600 | — | — |
| 2006-09-11 | $9.09 | $21.38 | 3,000 | — | — |
| 2006-09-08 | $9.20 | $21.62 | 5,700 | — | — |
| 2006-09-07 | $9.38 | $22.05 | 7,800 | — | — |
| 2006-09-06 | $8.65 | $20.34 | 2,100 | — | — |
| 2006-09-05 | $8.51 | $20.02 | 2,400 | — | — |
| 2006-09-01 | $8.62 | $20.26 | 0 | — | — |
| 2006-08-31 | $8.62 | $20.26 | 1,200 | — | — |
| 2006-08-30 | $8.52 | $20.03 | 0 | — | — |
| 2006-08-29 | $8.52 | $20.03 | 0 | — | — |
| 2006-08-28 | $8.52 | $20.03 | 0 | — | — |
| 2006-08-25 | $8.52 | $20.03 | 600 | — | — |
| 2006-08-24 | $8.25 | $19.40 | 1,500 | — | — |
| 2006-08-23 | $8.21 | $19.30 | 3,000 | — | — |
| 2006-08-22 | $8.52 | $20.04 | 600 | — | — |
| 2006-08-21 | $8.51 | $20.01 | 600 | — | — |
| 2006-08-18 | $8.50 | $19.98 | 3,000 | — | — |
| 2006-08-17 | $8.53 | $20.06 | 1,200 | — | — |
| 2006-08-16 | $8.38 | $19.71 | 4,800 | — | — |
| 2006-08-15 | $8.40 | $19.75 | 0 | — | — |
| 2006-08-14 | $8.40 | $19.75 | 900 | — | — |
| 2006-08-11 | $8.53 | $20.06 | 0 | — | — |
| 2006-08-10 | $8.53 | $20.06 | 0 | — | — |
| 2006-08-09 | $8.53 | $20.06 | 1,500 | — | — |
| 2006-08-08 | $8.53 | $20.06 | 900 | — | — |
| 2006-08-07 | $8.51 | $20.01 | 2,400 | — | — |
| 2006-08-04 | $8.43 | $19.83 | 0 | — | — |
| 2006-08-03 | $8.43 | $19.83 | 600 | — | — |
| 2006-08-02 | $8.59 | $20.19 | 900 | — | — |
| 2006-08-01 | $8.30 | $19.52 | 3,000 | — | — |
| 2006-07-31 | $8.67 | $20.38 | 600 | — | — |
| 2006-07-28 | $8.57 | $20.14 | 1,800 | — | — |
| 2006-07-27 | $8.67 | $20.38 | 2,100 | — | — |
| 2006-07-26 | $8.67 | $20.38 | 1,200 | — | — |
| 2006-07-25 | $8.67 | $20.38 | 900 | — | — |
| 2006-07-24 | $8.65 | $20.34 | 1,200 | — | — |
| 2006-07-21 | $8.62 | $20.26 | 1,500 | — | — |
| 2006-07-20 | $8.57 | $20.14 | 10,500 | — | — |
| 2006-07-19 | $8.58 | $20.18 | 3,300 | — | — |
| 2006-07-18 | $8.01 | $18.82 | 0 | — | — |
| 2006-07-17 | $8.01 | $18.82 | 2,100 | — | — |
| 2006-07-14 | $8.23 | $19.36 | 3,300 | — | — |
| 2006-07-13 | $8.58 | $20.18 | 2,700 | — | — |
| 2006-07-12 | $8.45 | $19.87 | 10,200 | — | — |
| 2006-07-11 | $8.52 | $19.80 | 900 | — | — |
| 2006-07-10 | $8.48 | $19.70 | 2,700 | — | — |
| 2006-07-07 | $8.42 | $19.56 | 900 | — | — |
| 2006-07-06 | $8.27 | $19.21 | 2,100 | — | — |
| 2006-07-05 | $8.39 | $19.50 | 0 | — | — |
| 2006-07-03 | $8.39 | $19.50 | 0 | — | — |
| 2006-06-30 | $8.39 | $19.50 | 300 | — | — |
| 2006-06-29 | $8.20 | $19.05 | 0 | — | — |
| 2006-06-28 | $8.20 | $19.05 | 3,900 | — | — |
| 2006-06-27 | $8.37 | $19.44 | 0 | — | — |
| 2006-06-26 | $8.37 | $19.44 | 1,800 | — | — |
| 2006-06-23 | $8.37 | $19.45 | 0 | — | — |
| 2006-06-22 | $8.37 | $19.45 | 0 | — | — |
| 2006-06-21 | $8.37 | $19.45 | 600 | — | — |
| 2006-06-20 | $8.41 | $19.53 | 0 | — | — |
| 2006-06-19 | $8.41 | $19.53 | 0 | — | — |
| 2006-06-16 | $8.41 | $19.53 | 4,200 | — | — |
| 2006-06-15 | $8.34 | $19.38 | 8,700 | — | — |
| 2006-06-14 | $8.61 | $20.00 | 0 | — | — |
| 2006-06-13 | $8.61 | $20.00 | 1,200 | — | — |
| 2006-06-12 | $8.63 | $20.06 | 1,200 | — | — |
| 2006-06-09 | $8.57 | $19.92 | 5,100 | — | — |
| 2006-06-08 | $8.60 | $19.99 | 3,900 | — | — |
| 2006-06-07 | $8.60 | $19.99 | 600 | — | — |
| 2006-06-06 | $8.54 | $19.84 | 5,700 | — | — |
| 2006-06-05 | $8.33 | $19.36 | 5,100 | — | — |
| 2006-06-02 | $8.33 | $19.35 | 600 | — | — |
| 2006-06-01 | $8.43 | $19.58 | 0 | — | — |
| 2006-05-31 | $8.43 | $19.58 | 0 | — | — |
| 2006-05-30 | $8.43 | $19.58 | 0 | — | — |
| 2006-05-26 | $8.43 | $19.58 | 1,200 | — | — |
| 2006-05-25 | $8.17 | $18.98 | 0 | — | — |
| 2006-05-24 | $8.17 | $18.98 | 5,100 | — | — |
| 2006-05-23 | $8.17 | $18.97 | 1,200 | — | — |
| 2006-05-22 | $8.33 | $19.36 | 600 | — | — |
| 2006-05-19 | $8.39 | $19.50 | 1,800 | — | — |
| 2006-05-18 | $8.74 | $20.31 | 0 | — | — |
| 2006-05-17 | $8.74 | $20.31 | 4,200 | — | — |
| 2006-05-16 | $8.55 | $19.87 | 1,500 | — | — |
| 2006-05-15 | $8.59 | $19.95 | 0 | — | — |
| 2006-05-12 | $8.59 | $19.95 | 300 | — | — |
| 2006-05-11 | $8.75 | $20.33 | 5,400 | — | — |
| 2006-05-10 | $8.36 | $19.42 | 3,000 | — | — |
| 2006-05-09 | $8.31 | $19.30 | 2,400 | — | — |
| 2006-05-08 | $8.35 | $19.40 | 1,200 | — | — |
| 2006-05-05 | $8.47 | $19.69 | 1,800 | — | — |
| 2006-05-04 | $8.58 | $19.94 | 4,500 | — | — |
| 2006-05-03 | $8.57 | $19.90 | 300 | — | — |
| 2006-05-02 | $8.81 | $20.48 | 1,500 | — | — |
| 2006-05-01 | $8.65 | $20.09 | 900 | — | — |
| 2006-04-28 | $8.54 | $19.85 | 1,500 | — | — |
| 2006-04-27 | $8.55 | $19.86 | 600 | — | — |
| 2006-04-26 | $8.32 | $19.33 | 7,500 | — | — |
| 2006-04-25 | $8.18 | $19.01 | 2,100 | — | — |
| 2006-04-24 | $8.40 | $19.52 | 11,700 | — | — |
| 2006-04-21 | $8.65 | $20.10 | 9,600 | — | — |
| 2006-04-20 | $8.52 | $19.80 | 600 | — | — |
| 2006-04-19 | $8.63 | $20.06 | 0 | — | — |
| 2006-04-18 | $8.63 | $20.06 | 6,000 | — | — |
| 2006-04-17 | $8.63 | $20.06 | 1,500 | — | — |
| 2006-04-13 | $8.63 | $20.06 | 3,900 | — | — |
| 2006-04-12 | $8.63 | $20.06 | 2,100 | — | — |
| 2006-04-11 | $8.63 | $20.06 | 1,800 | — | — |
| 2006-04-10 | $8.55 | $19.63 | 1,200 | — | — |
| 2006-04-07 | $8.59 | $19.72 | 2,100 | — | — |
| 2006-04-06 | $8.63 | $19.82 | 2,100 | — | — |
| 2006-04-05 | $8.63 | $19.82 | 3,900 | — | — |
| 2006-04-04 | $8.58 | $19.70 | 4,200 | — | — |
| 2006-04-03 | $8.53 | $19.59 | 1,800 | — | — |
| 2006-03-31 | $8.52 | $19.56 | 7,500 | — | — |
| 2006-03-30 | $8.50 | $19.53 | 16,200 | — | — |
| 2006-03-29 | $8.43 | $19.37 | 11,400 | — | — |
| 2006-03-28 | $8.31 | $19.09 | 8,100 | — | — |
| 2006-03-27 | $8.47 | $19.44 | 3,000 | — | — |
| 2006-03-24 | $8.23 | $18.91 | 4,200 | — | — |
| 2006-03-23 | $8.23 | $18.91 | 2,700 | — | — |
| 2006-03-22 | $8.11 | $18.62 | 4,200 | — | — |
| 2006-03-21 | $8.23 | $18.91 | 2,400 | — | — |
| 2006-03-20 | $8.21 | $18.85 | 3,900 | — | — |
| 2006-03-17 | $8.13 | $18.68 | 4,500 | — | — |
| 2006-03-16 | $8.13 | $18.66 | 1,500 | — | — |
| 2006-03-15 | $8.13 | $18.68 | 3,900 | — | — |
| 2006-03-14 | $8.22 | $18.87 | 1,800 | — | — |
| 2006-03-13 | $8.18 | $18.78 | 1,200 | — | — |
| 2006-03-10 | $8.17 | $18.77 | 1,200 | — | — |
| 2006-03-09 | $8.30 | $19.06 | 0 | — | — |
| 2006-03-08 | $8.30 | $19.06 | 1,500 | — | — |
| 2006-03-07 | $8.26 | $18.97 | 4,200 | — | — |
| 2006-03-06 | $8.37 | $19.22 | 0 | — | — |
| 2006-03-03 | $8.37 | $19.22 | 1,800 | — | — |
| 2006-03-02 | $8.33 | $19.14 | 0 | — | — |
| 2006-03-01 | $8.33 | $19.14 | 2,400 | — | — |
| 2006-02-28 | $8.17 | $18.77 | 2,400 | — | — |
| 2006-02-27 | $8.27 | $18.99 | 8,100 | — | — |
| 2006-02-24 | $8.33 | $19.12 | 1,500 | — | — |
| 2006-02-23 | $8.44 | $19.37 | 3,600 | — | — |
| 2006-02-22 | $8.37 | $19.21 | 9,600 | — | — |
| 2006-02-21 | $8.43 | $19.36 | 4,800 | — | — |
| 2006-02-17 | $8.36 | $19.20 | 1,500 | — | — |
| 2006-02-16 | $8.37 | $19.21 | 1,500 | — | — |
| 2006-02-15 | $8.37 | $19.21 | 0 | — | — |
| 2006-02-14 | $8.37 | $19.21 | 1,800 | — | — |
| 2006-02-13 | $8.37 | $19.23 | 600 | — | — |
| 2006-02-10 | $8.38 | $19.25 | 1,200 | — | — |
| 2006-02-09 | $8.50 | $19.52 | 0 | — | — |
| 2006-02-08 | $8.50 | $19.52 | 1,200 | — | — |
| 2006-02-07 | $8.38 | $19.24 | 0 | — | — |
| 2006-02-06 | $8.38 | $19.24 | 0 | — | — |
| 2006-02-03 | $8.38 | $19.24 | 1,500 | — | — |
| 2006-02-02 | $8.50 | $19.51 | 300 | — | — |
| 2006-02-01 | $8.34 | $19.15 | 1,500 | — | — |
| 2006-01-31 | $8.49 | $19.50 | 2,700 | — | — |
| 2006-01-30 | $8.26 | $18.96 | 1,800 | — | — |
| 2006-01-27 | $8.50 | $19.52 | 4,500 | — | — |
| 2006-01-26 | $8.48 | $19.47 | 600 | — | — |
| 2006-01-25 | $8.48 | $19.47 | 0 | — | — |
| 2006-01-24 | $8.48 | $19.47 | 600 | — | — |
| 2006-01-23 | $8.28 | $19.01 | 6,600 | — | — |
| 2006-01-20 | $8.29 | $19.04 | 900 | — | — |
| 2006-01-19 | $8.25 | $18.94 | 7,500 | — | — |
| 2006-01-18 | $8.46 | $19.43 | 11,400 | — | — |
| 2006-01-17 | $8.38 | $19.24 | 7,500 | — | — |
| 2006-01-13 | $8.30 | $19.06 | 300 | — | — |
| 2006-01-12 | $8.35 | $19.17 | 4,500 | — | — |
| 2006-01-11 | $8.44 | $19.39 | 2,100 | — | — |
| 2006-01-10 | $8.37 | $18.98 | 2,100 | — | — |
| 2006-01-09 | $8.47 | $19.21 | 1,200 | — | — |
| 2006-01-06 | $8.20 | $18.60 | 5,100 | — | — |
| 2006-01-05 | $8.27 | $18.77 | 300 | — | — |
| 2006-01-04 | $8.20 | $18.61 | 6,900 | — | — |
| 2006-01-03 | $8.33 | $18.91 | 1,800 | — | — |