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
- 1999-01-04 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 | $10.26 | $11.12 | 2,520 | — | — |
| 2006-12-28 | $10.26 | $11.12 | 4,095 | — | — |
| 2006-12-27 | $10.56 | $11.45 | 9,240 | — | — |
| 2006-12-26 | $10.55 | $11.44 | 630 | — | — |
| 2006-12-22 | $10.67 | $11.57 | 14,700 | — | — |
| 2006-12-21 | $10.14 | $11.00 | 735 | — | — |
| 2006-12-20 | $10.10 | $10.95 | 2,520 | — | — |
| 2006-12-19 | $10.23 | $11.09 | 2,205 | — | — |
| 2006-12-18 | $10.10 | $10.95 | 3,150 | — | — |
| 2006-12-15 | $10.10 | $10.95 | 11,550 | — | — |
| 2006-12-14 | $10.17 | $11.03 | 2,940 | — | — |
| 2006-12-13 | $10.27 | $11.13 | 1,575 | — | — |
| 2006-12-12 | $10.15 | $11.01 | 5,985 | — | — |
| 2006-12-11 | $10.27 | $11.13 | 1,995 | — | — |
| 2006-12-08 | $10.27 | $11.13 | 1,470 | — | — |
| 2006-12-07 | $10.12 | $10.98 | 4,935 | — | — |
| 2006-12-06 | $10.32 | $11.20 | 2,100 | — | — |
| 2006-12-05 | $10.10 | $10.95 | 4,515 | — | — |
| 2006-12-04 | $10.21 | $11.07 | 6,930 | — | — |
| 2006-12-01 | $10.25 | $11.11 | 525 | — | — |
| 2006-11-30 | $10.26 | $11.12 | 7,770 | — | — |
| 2006-11-29 | $10.48 | $11.36 | 3,570 | — | — |
| 2006-11-28 | $10.56 | $11.45 | 6,510 | — | — |
| 2006-11-27 | $10.54 | $11.43 | 840 | — | — |
| 2006-11-24 | $10.53 | $11.42 | 105 | — | — |
| 2006-11-22 | $10.48 | $11.36 | 3,780 | — | — |
| 2006-11-21 | $10.41 | $11.29 | 1,260 | — | — |
| 2006-11-20 | $10.47 | $11.35 | 210 | — | — |
| 2006-11-17 | $10.40 | $11.28 | 3,360 | — | — |
| 2006-11-16 | $10.33 | $11.21 | 1,575 | — | — |
| 2006-11-15 | $10.39 | $11.27 | 630 | — | — |
| 2006-11-14 | $10.54 | $11.43 | 945 | — | — |
| 2006-11-13 | $10.32 | $11.20 | 3,675 | — | — |
| 2006-11-10 | $10.38 | $11.26 | 1,575 | — | — |
| 2006-11-09 | $10.39 | $11.27 | 5,460 | — | — |
| 2006-11-08 | $10.45 | $11.33 | 3,465 | — | — |
| 2006-11-07 | $10.38 | $11.26 | 2,730 | — | — |
| 2006-11-06 | $10.47 | $11.35 | 315 | — | — |
| 2006-11-03 | $10.38 | $11.26 | 1,155 | — | — |
| 2006-11-02 | $10.71 | $11.62 | 525 | — | — |
| 2006-11-01 | $10.63 | $11.46 | 210 | — | — |
| 2006-10-31 | $10.38 | $11.20 | 9,765 | — | — |
| 2006-10-30 | $10.50 | $11.32 | 6,090 | — | — |
| 2006-10-27 | $10.43 | $11.25 | 0 | — | — |
| 2006-10-26 | $10.43 | $11.25 | 420 | — | — |
| 2006-10-25 | $10.48 | $11.30 | 4,935 | — | — |
| 2006-10-24 | $10.47 | $11.29 | 735 | — | — |
| 2006-10-23 | $10.38 | $11.20 | 1,470 | — | — |
| 2006-10-20 | $10.43 | $11.25 | 1,890 | — | — |
| 2006-10-19 | $10.38 | $11.20 | 14,175 | — | — |
| 2006-10-18 | $10.48 | $11.30 | 3,150 | — | — |
| 2006-10-17 | $10.73 | $11.58 | 1,050 | — | — |
| 2006-10-16 | $10.72 | $11.57 | 5,250 | — | — |
| 2006-10-13 | $10.83 | $11.68 | 1,365 | — | — |
| 2006-10-12 | $10.66 | $11.50 | 1,575 | — | — |
| 2006-10-11 | $10.71 | $11.56 | 1,260 | — | — |
| 2006-10-10 | $10.69 | $11.53 | 735 | — | — |
| 2006-10-09 | $10.69 | $11.53 | 2,100 | — | — |
| 2006-10-06 | $10.82 | $11.67 | 210 | — | — |
| 2006-10-05 | $11.23 | $12.11 | 105 | — | — |
| 2006-10-04 | $11.10 | $11.97 | 0 | — | — |
| 2006-10-03 | $11.10 | $11.97 | 525 | — | — |
| 2006-10-02 | $10.79 | $11.64 | 2,520 | — | — |
| 2006-09-29 | $11.35 | $12.25 | 420 | — | — |
| 2006-09-28 | $11.05 | $11.92 | 315 | — | — |
| 2006-09-27 | $11.22 | $12.10 | 2,625 | — | — |
| 2006-09-26 | $10.95 | $11.81 | 2,100 | — | — |
| 2006-09-25 | $11.00 | $11.87 | 0 | — | — |
| 2006-09-22 | $11.00 | $11.87 | 1,365 | — | — |
| 2006-09-21 | $10.95 | $11.81 | 1,155 | — | — |
| 2006-09-20 | $11.00 | $11.87 | 630 | — | — |
| 2006-09-19 | $10.67 | $11.51 | 420 | — | — |
| 2006-09-18 | $10.67 | $11.51 | 0 | — | — |
| 2006-09-15 | $10.67 | $11.51 | 210 | — | — |
| 2006-09-14 | $10.67 | $11.51 | 0 | — | — |
| 2006-09-13 | $10.67 | $11.51 | 525 | — | — |
| 2006-09-12 | $10.95 | $11.81 | 840 | — | — |
| 2006-09-11 | $10.88 | $11.73 | 630 | — | — |
| 2006-09-08 | $11.33 | $12.22 | 3,675 | — | — |
| 2006-09-07 | $11.10 | $11.97 | 3,045 | — | — |
| 2006-09-06 | $10.70 | $11.55 | 1,995 | — | — |
| 2006-09-05 | $10.62 | $11.45 | 5,355 | — | — |
| 2006-09-01 | $10.62 | $11.45 | 315 | — | — |
| 2006-08-31 | $10.64 | $11.47 | 840 | — | — |
| 2006-08-30 | $10.52 | $11.35 | 6,195 | — | — |
| 2006-08-29 | $10.67 | $11.51 | 5,040 | — | — |
| 2006-08-28 | $10.72 | $11.57 | 2,835 | — | — |
| 2006-08-25 | $10.76 | $11.61 | 315 | — | — |
| 2006-08-24 | $10.70 | $11.55 | 0 | — | — |
| 2006-08-23 | $10.70 | $11.55 | 3,675 | — | — |
| 2006-08-22 | $10.70 | $11.54 | 1,260 | — | — |
| 2006-08-21 | $10.57 | $11.40 | 2,100 | — | — |
| 2006-08-18 | $10.83 | $11.68 | 5,880 | — | — |
| 2006-08-17 | $10.58 | $11.41 | 2,415 | — | — |
| 2006-08-16 | $10.71 | $11.56 | 2,625 | — | — |
| 2006-08-15 | $10.85 | $11.70 | 0 | — | — |
| 2006-08-14 | $10.85 | $11.70 | 630 | — | — |
| 2006-08-11 | $10.89 | $11.74 | 210 | — | — |
| 2006-08-10 | $10.79 | $11.64 | 945 | — | — |
| 2006-08-09 | $10.90 | $11.76 | 4,305 | — | — |
| 2006-08-08 | $11.43 | $12.33 | 3,885 | — | — |
| 2006-08-07 | $10.96 | $11.82 | 735 | — | — |
| 2006-08-04 | $10.95 | $11.81 | 210 | — | — |
| 2006-08-03 | $11.28 | $12.16 | 2,415 | — | — |
| 2006-08-02 | $11.40 | $12.30 | 0 | — | — |
| 2006-08-01 | $11.40 | $12.25 | 105 | — | — |
| 2006-07-31 | $11.10 | $11.92 | 840 | — | — |
| 2006-07-28 | $11.02 | $11.84 | 1,050 | — | — |
| 2006-07-27 | $11.02 | $11.84 | 210 | — | — |
| 2006-07-26 | $11.41 | $12.26 | 1,365 | — | — |
| 2006-07-25 | $10.95 | $11.76 | 1,470 | — | — |
| 2006-07-24 | $11.07 | $11.89 | 1,050 | — | — |
| 2006-07-21 | $11.18 | $12.01 | 4,095 | — | — |
| 2006-07-20 | $10.57 | $11.36 | 3,780 | — | — |
| 2006-07-19 | $10.38 | $11.15 | 420 | — | — |
| 2006-07-18 | $10.48 | $11.25 | 2,100 | — | — |
| 2006-07-17 | $10.48 | $11.25 | 6,195 | — | — |
| 2006-07-14 | $10.57 | $11.36 | 1,260 | — | — |
| 2006-07-13 | $10.70 | $11.49 | 0 | — | — |
| 2006-07-12 | $10.70 | $11.49 | 1,155 | — | — |
| 2006-07-11 | $10.52 | $11.30 | 8,505 | — | — |
| 2006-07-10 | $10.38 | $11.15 | 1,995 | — | — |
| 2006-07-07 | $10.65 | $11.44 | 6,300 | — | — |
| 2006-07-06 | $10.61 | $11.40 | 3,570 | — | — |
| 2006-07-05 | $10.48 | $11.25 | 1,995 | — | — |
| 2006-07-03 | $10.48 | $11.25 | 315 | — | — |
| 2006-06-30 | $10.48 | $11.25 | 4,200 | — | — |
| 2006-06-29 | $10.41 | $11.18 | 10,395 | — | — |
| 2006-06-28 | $10.38 | $11.15 | 7,245 | — | — |
| 2006-06-27 | $10.62 | $11.41 | 6,720 | — | — |
| 2006-06-26 | $10.62 | $11.41 | 1,890 | — | — |
| 2006-06-23 | $10.73 | $11.53 | 6,090 | — | — |
| 2006-06-22 | $10.64 | $11.43 | 9,975 | — | — |
| 2006-06-21 | $10.73 | $11.53 | 9,030 | — | — |
| 2006-06-20 | $11.05 | $11.87 | 3,570 | — | — |
| 2006-06-19 | $10.97 | $11.78 | 3,885 | — | — |
| 2006-06-16 | $11.14 | $11.97 | 6,930 | — | — |
| 2006-06-15 | $11.12 | $11.95 | 630 | — | — |
| 2006-06-14 | $11.05 | $11.87 | 5,250 | — | — |
| 2006-06-13 | $11.11 | $11.94 | 840 | — | — |
| 2006-06-12 | $11.12 | $11.95 | 0 | — | — |
| 2006-06-09 | $11.12 | $11.95 | 6,825 | — | — |
| 2006-06-08 | $11.25 | $12.08 | 7,455 | — | — |
| 2006-06-07 | $11.20 | $12.03 | 5,250 | — | — |
| 2006-06-06 | $11.21 | $12.04 | 630 | — | — |
| 2006-06-05 | $11.10 | $11.92 | 1,575 | — | — |
| 2006-06-02 | $11.14 | $11.97 | 1,365 | — | — |
| 2006-06-01 | $11.19 | $12.02 | 420 | — | — |
| 2006-05-31 | $11.19 | $12.02 | 6,195 | — | — |
| 2006-05-30 | $11.19 | $12.02 | 3,675 | — | — |
| 2006-05-26 | $10.96 | $11.77 | 0 | — | — |
| 2006-05-25 | $10.96 | $11.77 | 5,250 | — | — |
| 2006-05-24 | $10.51 | $11.29 | 6,720 | — | — |
| 2006-05-23 | $11.39 | $12.23 | 0 | — | — |
| 2006-05-22 | $11.39 | $12.23 | 1,575 | — | — |
| 2006-05-19 | $10.75 | $11.55 | 4,305 | — | — |
| 2006-05-18 | $10.50 | $11.27 | 4,725 | — | — |
| 2006-05-17 | $11.08 | $11.90 | 1,680 | — | — |
| 2006-05-16 | $10.71 | $11.51 | 945 | — | — |
| 2006-05-15 | $10.73 | $11.53 | 4,200 | — | — |
| 2006-05-12 | $11.01 | $11.83 | 525 | — | — |
| 2006-05-11 | $11.38 | $12.22 | 1,260 | — | — |
| 2006-05-10 | $11.52 | $12.38 | 11,550 | — | — |
| 2006-05-09 | $11.59 | $12.45 | 5,775 | — | — |
| 2006-05-08 | $11.57 | $12.43 | 1,050 | — | — |
| 2006-05-05 | $11.57 | $12.43 | 1,575 | — | — |
| 2006-05-04 | $11.52 | $12.38 | 1,260 | — | — |
| 2006-05-03 | $11.52 | $12.38 | 2,520 | — | — |
| 2006-05-02 | $11.76 | $12.58 | 630 | — | — |
| 2006-05-01 | $11.76 | $12.58 | 1,260 | — | — |
| 2006-04-28 | $11.57 | $12.38 | 3,465 | — | — |
| 2006-04-27 | $11.19 | $11.97 | 4,200 | — | — |
| 2006-04-26 | $11.50 | $12.31 | 2,730 | — | — |
| 2006-04-25 | $11.67 | $12.48 | 1,995 | — | — |
| 2006-04-24 | $11.81 | $12.63 | 945 | — | — |
| 2006-04-21 | $11.58 | $12.39 | 1,050 | — | — |
| 2006-04-20 | $11.66 | $12.47 | 525 | — | — |
| 2006-04-19 | $11.67 | $12.48 | 525 | — | — |
| 2006-04-18 | $11.81 | $12.63 | 3,255 | — | — |
| 2006-04-17 | $11.67 | $12.48 | 5,145 | — | — |
| 2006-04-13 | $11.85 | $12.67 | 1,575 | — | — |
| 2006-04-12 | $11.80 | $12.62 | 1,470 | — | — |
| 2006-04-11 | $11.63 | $12.44 | 1,260 | — | — |
| 2006-04-10 | $11.64 | $12.45 | 1,995 | — | — |
| 2006-04-07 | $11.58 | $12.39 | 3,360 | — | — |
| 2006-04-06 | $11.81 | $12.63 | 4,935 | — | — |
| 2006-04-05 | $11.63 | $12.44 | 1,785 | — | — |
| 2006-04-04 | $11.81 | $12.63 | 4,725 | — | — |
| 2006-04-03 | $11.81 | $12.63 | 11,235 | — | — |
| 2006-03-31 | $11.83 | $12.65 | 1,365 | — | — |
| 2006-03-30 | $11.72 | $12.54 | 1,260 | — | — |
| 2006-03-29 | $11.75 | $12.57 | 17,850 | — | — |
| 2006-03-28 | $11.79 | $12.61 | 7,140 | — | — |
| 2006-03-27 | $11.75 | $12.57 | 1,680 | — | — |
| 2006-03-24 | $11.76 | $12.58 | 29,715 | — | — |
| 2006-03-23 | $11.81 | $12.63 | 6,405 | — | — |
| 2006-03-22 | $11.81 | $12.63 | 2,415 | — | — |
| 2006-03-21 | $11.68 | $12.49 | 2,625 | — | — |
| 2006-03-20 | $11.98 | $12.82 | 105 | — | — |
| 2006-03-17 | $11.81 | $12.63 | 210 | — | — |
| 2006-03-16 | $11.65 | $12.46 | 5,250 | — | — |
| 2006-03-15 | $11.91 | $12.75 | 5,670 | — | — |
| 2006-03-14 | $12.10 | $12.94 | 1,050 | — | — |
| 2006-03-13 | $12.08 | $12.92 | 1,470 | — | — |
| 2006-03-10 | $11.91 | $12.75 | 2,100 | — | — |
| 2006-03-09 | $12.03 | $12.87 | 735 | — | — |
| 2006-03-08 | $12.05 | $12.89 | 1,050 | — | — |
| 2006-03-07 | $11.89 | $12.72 | 12,810 | — | — |
| 2006-03-06 | $11.90 | $12.74 | 9,975 | — | — |
| 2006-03-03 | $12.16 | $13.01 | 210 | — | — |
| 2006-03-02 | $11.77 | $12.59 | 420 | — | — |
| 2006-03-01 | $12.17 | $13.02 | 420 | — | — |
| 2006-02-28 | $12.17 | $13.02 | 735 | — | — |
| 2006-02-27 | $12.19 | $13.04 | 840 | — | — |
| 2006-02-24 | $12.14 | $12.99 | 3,255 | — | — |
| 2006-02-23 | $12.29 | $13.14 | 1,890 | — | — |
| 2006-02-22 | $11.90 | $12.73 | 315 | — | — |
| 2006-02-21 | $11.76 | $12.58 | 1,155 | — | — |
| 2006-02-17 | $11.90 | $12.74 | 2,835 | — | — |
| 2006-02-16 | $12.01 | $12.85 | 2,310 | — | — |
| 2006-02-15 | $11.94 | $12.78 | 1,680 | — | — |
| 2006-02-14 | $11.93 | $12.77 | 1,890 | — | — |
| 2006-02-13 | $12.37 | $13.23 | 630 | — | — |
| 2006-02-10 | $12.38 | $13.25 | 7,350 | — | — |
| 2006-02-09 | $12.04 | $12.88 | 3,570 | — | — |
| 2006-02-08 | $12.00 | $12.84 | 1,365 | — | — |
| 2006-02-07 | $12.30 | $13.10 | 2,520 | — | — |
| 2006-02-06 | $12.05 | $12.84 | 420 | — | — |
| 2006-02-03 | $11.90 | $12.69 | 2,625 | — | — |
| 2006-02-02 | $11.90 | $12.69 | 525 | — | — |
| 2006-02-01 | $11.90 | $12.69 | 735 | — | — |
| 2006-01-31 | $12.09 | $12.88 | 735 | — | — |
| 2006-01-30 | $11.89 | $12.67 | 5,460 | — | — |
| 2006-01-27 | $11.46 | $12.21 | 6,615 | — | — |
| 2006-01-26 | $11.23 | $11.97 | 4,830 | — | — |
| 2006-01-25 | $11.05 | $11.77 | 1,680 | — | — |
| 2006-01-24 | $11.03 | $11.75 | 315 | — | — |
| 2006-01-23 | $11.08 | $11.80 | 0 | — | — |
| 2006-01-20 | $11.08 | $11.80 | 630 | — | — |
| 2006-01-19 | $10.73 | $11.44 | 945 | — | — |
| 2006-01-18 | $10.83 | $11.54 | 1,365 | — | — |
| 2006-01-17 | $10.86 | $11.57 | 1,995 | — | — |
| 2006-01-13 | $10.86 | $11.57 | 5,040 | — | — |
| 2006-01-12 | $10.77 | $11.48 | 2,415 | — | — |
| 2006-01-11 | $10.76 | $11.47 | 8,820 | — | — |
| 2006-01-10 | $11.11 | $11.84 | 5,880 | — | — |
| 2006-01-09 | $10.71 | $11.42 | 8,190 | — | — |
| 2006-01-06 | $11.19 | $11.93 | 1,890 | — | — |
| 2006-01-05 | $10.97 | $11.69 | 2,835 | — | — |
| 2006-01-04 | $11.05 | $11.77 | 3,465 | — | — |
| 2006-01-03 | $11.08 | $11.80 | 1,575 | — | — |