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
- 2006-11-17 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 | $7.80 | $7.80 | 454,200 | — | — |
| 2006-12-28 | $7.99 | $7.99 | 484,100 | — | — |
| 2006-12-27 | $7.79 | $7.79 | 953,800 | — | — |
| 2006-12-26 | $7.80 | $7.80 | 1,861,500 | — | — |
| 2006-12-22 | $7.75 | $7.75 | 1,442,700 | — | — |
| 2006-12-21 | $7.76 | $7.76 | 2,053,000 | — | — |
| 2006-12-20 | $8.05 | $8.05 | 11,573,600 | — | — |
| 2006-12-19 | $9.26 | $9.26 | 1,926,900 | — | — |
| 2006-12-18 | $9.26 | $9.26 | 1,024,900 | — | — |
| 2006-12-15 | $9.70 | $9.70 | 691,200 | — | — |
| 2006-12-14 | $9.89 | $9.89 | 526,300 | — | — |
| 2006-12-13 | $9.95 | $9.95 | 1,050,000 | — | — |
| 2006-12-12 | $10.02 | $10.02 | 968,100 | — | — |
| 2006-12-11 | $9.70 | $9.70 | 1,408,700 | — | — |
| 2006-12-08 | $9.97 | $9.97 | 1,691,700 | — | — |
| 2006-12-07 | $9.95 | $9.95 | 1,191,900 | — | — |
| 2006-12-06 | $9.97 | $9.97 | 1,389,300 | — | — |
| 2006-12-05 | $9.45 | $9.45 | 1,798,300 | — | — |
| 2006-12-04 | $9.57 | $9.57 | 1,406,600 | — | — |
| 2006-12-01 | $9.56 | $9.56 | 2,598,400 | — | — |
| 2006-11-30 | $9.26 | $9.26 | 1,961,500 | — | — |
| 2006-11-29 | $8.74 | $8.74 | 1,318,000 | — | — |
| 2006-11-28 | $8.51 | $8.51 | 1,154,600 | — | — |
| 2006-11-27 | $8.48 | $8.48 | 1,578,700 | — | — |
| 2006-11-24 | $8.65 | $8.65 | 878,800 | — | — |
| 2006-11-22 | $8.74 | $8.74 | 1,612,700 | — | — |
| 2006-11-21 | $8.75 | $8.75 | 2,752,100 | — | — |
| 2006-11-20 | $8.51 | $8.51 | 4,495,300 | — | — |
| 2006-11-17 | $7.86 | $7.86 | 4,920,600 | — | — |