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
- 1980-03-17 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 | $9.01 | $12.13 | 200 | — | — |
| 2006-12-28 | $9.02 | $12.14 | 1,100 | — | — |
| 2006-12-27 | $9.16 | $12.33 | 800 | — | — |
| 2006-12-26 | $9.51 | $12.80 | 0 | — | — |
| 2006-12-22 | $9.51 | $12.80 | 0 | — | — |
| 2006-12-21 | $9.51 | $12.50 | 200 | — | — |
| 2006-12-20 | $9.59 | $12.61 | 400 | — | — |
| 2006-12-19 | $9.50 | $12.49 | 100 | — | — |
| 2006-12-18 | $9.50 | $12.49 | 1,500 | — | — |
| 2006-12-15 | $9.66 | $12.70 | 0 | — | — |
| 2006-12-14 | $9.66 | $12.70 | 100 | — | — |
| 2006-12-13 | $9.75 | $12.82 | 0 | — | — |
| 2006-12-12 | $9.75 | $12.82 | 2,100 | — | — |
| 2006-12-11 | $9.80 | $12.88 | 0 | — | — |
| 2006-12-08 | $9.80 | $12.88 | 200 | — | — |
| 2006-12-07 | $9.90 | $13.02 | 0 | — | — |
| 2006-12-06 | $9.90 | $13.02 | 0 | — | — |
| 2006-12-05 | $9.90 | $13.02 | 500 | — | — |
| 2006-12-04 | $9.90 | $13.02 | 1,100 | — | — |
| 2006-12-01 | $9.80 | $12.88 | 2,300 | — | — |
| 2006-11-30 | $9.85 | $12.95 | 800 | — | — |
| 2006-11-29 | $9.80 | $12.88 | 500 | — | — |
| 2006-11-28 | $9.70 | $12.75 | 0 | — | — |
| 2006-11-27 | $9.70 | $12.75 | 6,300 | — | — |
| 2006-11-24 | $9.47 | $12.45 | 0 | — | — |
| 2006-11-22 | $9.47 | $12.45 | 1,300 | — | — |
| 2006-11-21 | $9.61 | $12.63 | 0 | — | — |
| 2006-11-20 | $9.61 | $12.63 | 0 | — | — |
| 2006-11-17 | $9.61 | $12.63 | 2,100 | — | — |
| 2006-11-16 | $9.71 | $12.77 | 0 | — | — |
| 2006-11-15 | $9.71 | $12.77 | 700 | — | — |
| 2006-11-14 | $9.71 | $12.77 | 5,100 | — | — |
| 2006-11-13 | $9.86 | $12.96 | 1,100 | — | — |
| 2006-11-10 | $9.71 | $12.77 | 500 | — | — |
| 2006-11-09 | $9.71 | $12.77 | 0 | — | — |
| 2006-11-08 | $9.71 | $12.77 | 3,800 | — | — |
| 2006-11-07 | $9.70 | $12.75 | 200 | — | — |
| 2006-11-06 | $9.70 | $12.75 | 1,100 | — | — |
| 2006-11-03 | $9.70 | $12.75 | 3,700 | — | — |
| 2006-11-02 | $9.50 | $12.49 | 0 | — | — |
| 2006-11-01 | $9.50 | $12.49 | 0 | — | — |
| 2006-10-31 | $9.50 | $12.49 | 100 | — | — |
| 2006-10-30 | $9.51 | $12.50 | 400 | — | — |
| 2006-10-27 | $9.51 | $12.50 | 500 | — | — |
| 2006-10-26 | $9.53 | $12.53 | 100 | — | — |
| 2006-10-25 | $9.56 | $12.57 | 0 | — | — |
| 2006-10-24 | $9.56 | $12.57 | 200 | — | — |
| 2006-10-23 | $9.56 | $12.57 | 0 | — | — |
| 2006-10-20 | $9.56 | $12.57 | 1,500 | — | — |
| 2006-10-19 | $9.70 | $12.75 | 600 | — | — |
| 2006-10-18 | $9.80 | $12.88 | 1,200 | — | — |
| 2006-10-17 | $9.80 | $12.88 | 2,200 | — | — |
| 2006-10-16 | $9.80 | $12.88 | 400 | — | — |
| 2006-10-13 | $9.68 | $12.73 | 1,000 | — | — |
| 2006-10-12 | $9.51 | $12.50 | 2,100 | — | — |
| 2006-10-11 | $9.35 | $12.29 | 2,300 | — | — |
| 2006-10-10 | $9.29 | $12.21 | 300 | — | — |
| 2006-10-09 | $9.30 | $12.23 | 0 | — | — |
| 2006-10-06 | $9.30 | $12.23 | 0 | — | — |
| 2006-10-05 | $9.30 | $12.23 | 0 | — | — |
| 2006-10-04 | $9.30 | $12.23 | 3,900 | — | — |
| 2006-10-03 | $9.35 | $12.29 | 600 | — | — |
| 2006-10-02 | $9.33 | $12.27 | 500 | — | — |
| 2006-09-29 | $9.30 | $12.23 | 700 | — | — |
| 2006-09-28 | $9.37 | $12.32 | 500 | — | — |
| 2006-09-27 | $9.35 | $12.29 | 300 | — | — |
| 2006-09-26 | $9.50 | $12.49 | 800 | — | — |
| 2006-09-25 | $9.39 | $12.34 | 3,100 | — | — |
| 2006-09-22 | $9.10 | $11.96 | 3,700 | — | — |
| 2006-09-21 | $9.10 | $11.96 | 0 | — | — |
| 2006-09-20 | $9.10 | $11.96 | 13,700 | — | — |
| 2006-09-19 | $8.75 | $11.50 | 0 | — | — |
| 2006-09-18 | $8.75 | $11.50 | 0 | — | — |
| 2006-09-15 | $8.75 | $11.50 | 2,400 | — | — |
| 2006-09-14 | $8.50 | $11.17 | 1,400 | — | — |
| 2006-09-13 | $8.35 | $10.98 | 800 | — | — |
| 2006-09-12 | $8.19 | $10.77 | 1,100 | — | — |
| 2006-09-11 | $8.20 | $10.78 | 0 | — | — |
| 2006-09-08 | $8.20 | $10.78 | 0 | — | — |
| 2006-09-07 | $8.20 | $10.78 | 0 | — | — |
| 2006-09-06 | $8.20 | $10.78 | 2,600 | — | — |
| 2006-09-05 | $8.37 | $11.00 | 7,100 | — | — |
| 2006-09-01 | $8.25 | $10.85 | 3,200 | — | — |
| 2006-08-31 | $8.08 | $10.62 | 2,200 | — | — |
| 2006-08-30 | $7.95 | $10.45 | 3,400 | — | — |
| 2006-08-29 | $7.75 | $10.19 | 0 | — | — |
| 2006-08-28 | $7.75 | $10.19 | 1,100 | — | — |
| 2006-08-25 | $7.65 | $10.06 | 400 | — | — |
| 2006-08-24 | $7.61 | $10.00 | 900 | — | — |
| 2006-08-23 | $7.56 | $9.94 | 1,500 | — | — |
| 2006-08-22 | $7.59 | $9.98 | 6,100 | — | — |
| 2006-08-21 | $7.55 | $9.93 | 3,300 | — | — |
| 2006-08-18 | $7.62 | $10.02 | 4,700 | — | — |
| 2006-08-17 | $7.75 | $10.19 | 2,100 | — | — |
| 2006-08-16 | $7.69 | $10.11 | 1,400 | — | — |
| 2006-08-15 | $7.79 | $10.24 | 0 | — | — |
| 2006-08-14 | $7.79 | $10.24 | 1,800 | — | — |
| 2006-08-11 | $7.70 | $10.12 | 4,700 | — | — |
| 2006-08-10 | $7.85 | $10.32 | 600 | — | — |
| 2006-08-09 | $7.81 | $10.27 | 2,100 | — | — |
| 2006-08-08 | $7.79 | $10.24 | 2,100 | — | — |
| 2006-08-07 | $7.72 | $10.15 | 400 | — | — |
| 2006-08-04 | $7.75 | $10.19 | 400 | — | — |
| 2006-08-03 | $7.80 | $10.25 | 200 | — | — |
| 2006-08-02 | $7.74 | $10.18 | 0 | — | — |
| 2006-08-01 | $7.74 | $10.18 | 500 | — | — |
| 2006-07-31 | $7.81 | $10.27 | 0 | — | — |
| 2006-07-28 | $7.81 | $10.27 | 1,100 | — | — |
| 2006-07-27 | $7.80 | $10.25 | 1,700 | — | — |
| 2006-07-26 | $7.88 | $10.36 | 200 | — | — |
| 2006-07-25 | $7.90 | $10.39 | 1,800 | — | — |
| 2006-07-24 | $7.90 | $10.39 | 0 | — | — |
| 2006-07-21 | $7.90 | $10.39 | 2,500 | — | — |
| 2006-07-20 | $8.02 | $10.54 | 1,700 | — | — |
| 2006-07-19 | $8.00 | $10.52 | 1,500 | — | — |
| 2006-07-18 | $8.10 | $10.65 | 2,400 | — | — |
| 2006-07-17 | $8.21 | $10.79 | 1,000 | — | — |
| 2006-07-14 | $8.28 | $10.89 | 400 | — | — |
| 2006-07-13 | $8.33 | $10.95 | 400 | — | — |
| 2006-07-12 | $8.30 | $10.91 | 100 | — | — |
| 2006-07-11 | $8.30 | $10.91 | 600 | — | — |
| 2006-07-10 | $8.29 | $10.90 | 700 | — | — |
| 2006-07-07 | $8.30 | $10.91 | 200 | — | — |
| 2006-07-06 | $8.40 | $11.04 | 1,200 | — | — |
| 2006-07-05 | $8.35 | $10.98 | 100 | — | — |
| 2006-07-03 | $8.37 | $11.00 | 200 | — | — |
| 2006-06-30 | $8.40 | $11.04 | 2,900 | — | — |
| 2006-06-29 | $8.22 | $10.81 | 0 | — | — |
| 2006-06-28 | $8.22 | $10.81 | 500 | — | — |
| 2006-06-27 | $8.20 | $10.78 | 4,100 | — | — |
| 2006-06-26 | $8.39 | $11.03 | 2,100 | — | — |
| 2006-06-23 | $8.40 | $11.04 | 500 | — | — |
| 2006-06-22 | $8.45 | $11.11 | 0 | — | — |
| 2006-06-21 | $8.45 | $11.11 | 2,200 | — | — |
| 2006-06-20 | $8.36 | $10.99 | 1,600 | — | — |
| 2006-06-19 | $8.37 | $11.00 | 700 | — | — |
| 2006-06-16 | $8.37 | $11.00 | 1,200 | — | — |
| 2006-06-15 | $8.38 | $11.02 | 5,700 | — | — |
| 2006-06-14 | $8.26 | $10.86 | 3,900 | — | — |
| 2006-06-13 | $8.19 | $10.77 | 16,800 | — | — |
| 2006-06-12 | $8.70 | $11.44 | 400 | — | — |
| 2006-06-09 | $8.75 | $11.50 | 1,600 | — | — |
| 2006-06-08 | $8.46 | $11.12 | 4,000 | — | — |
| 2006-06-07 | $8.64 | $11.36 | 2,100 | — | — |
| 2006-06-06 | $8.80 | $11.57 | 600 | — | — |
| 2006-06-05 | $8.90 | $11.70 | 2,400 | — | — |
| 2006-06-02 | $8.93 | $11.74 | 1,200 | — | — |
| 2006-06-01 | $9.06 | $11.91 | 300 | — | — |
| 2006-05-31 | $9.10 | $11.96 | 400 | — | — |
| 2006-05-30 | $9.12 | $11.66 | 9,300 | — | — |
| 2006-05-26 | $9.00 | $11.51 | 6,200 | — | — |
| 2006-05-25 | $9.13 | $11.67 | 600 | — | — |
| 2006-05-24 | $9.15 | $11.70 | 5,500 | — | — |
| 2006-05-23 | $9.40 | $12.02 | 3,400 | — | — |
| 2006-05-22 | $9.30 | $11.89 | 5,000 | — | — |
| 2006-05-19 | $9.41 | $12.03 | 2,200 | — | — |
| 2006-05-18 | $9.40 | $12.02 | 9,800 | — | — |
| 2006-05-17 | $9.05 | $11.57 | 4,500 | — | — |
| 2006-05-16 | $9.32 | $11.92 | 5,000 | — | — |
| 2006-05-15 | $9.35 | $11.96 | 1,300 | — | — |
| 2006-05-12 | $9.47 | $12.11 | 400 | — | — |
| 2006-05-11 | $9.50 | $12.15 | 3,000 | — | — |
| 2006-05-10 | $9.45 | $12.08 | 2,400 | — | — |
| 2006-05-09 | $9.50 | $12.15 | 1,000 | — | — |
| 2006-05-08 | $9.40 | $12.02 | 9,100 | — | — |
| 2006-05-05 | $9.50 | $12.15 | 3,400 | — | — |
| 2006-05-04 | $9.50 | $12.15 | 3,100 | — | — |
| 2006-05-03 | $9.45 | $12.08 | 2,500 | — | — |
| 2006-05-02 | $9.15 | $11.70 | 1,000 | — | — |
| 2006-05-01 | $9.10 | $11.64 | 500 | — | — |
| 2006-04-28 | $9.10 | $11.64 | 600 | — | — |
| 2006-04-27 | $9.20 | $11.76 | 2,200 | — | — |
| 2006-04-26 | $9.47 | $12.11 | 600 | — | — |
| 2006-04-25 | $9.47 | $12.11 | 600 | — | — |
| 2006-04-24 | $9.35 | $11.96 | 4,000 | — | — |
| 2006-04-21 | $9.40 | $12.02 | 2,800 | — | — |
| 2006-04-20 | $9.49 | $12.13 | 900 | — | — |
| 2006-04-19 | $9.50 | $12.15 | 2,200 | — | — |
| 2006-04-18 | $9.49 | $12.13 | 700 | — | — |
| 2006-04-17 | $9.45 | $12.08 | 1,400 | — | — |
| 2006-04-13 | $9.49 | $12.13 | 1,100 | — | — |
| 2006-04-12 | $9.49 | $12.13 | 600 | — | — |
| 2006-04-11 | $9.45 | $12.08 | 0 | — | — |
| 2006-04-10 | $9.45 | $12.08 | 3,500 | — | — |
| 2006-04-07 | $9.50 | $12.15 | 2,000 | — | — |
| 2006-04-06 | $9.50 | $12.15 | 4,900 | — | — |
| 2006-04-05 | $9.48 | $12.12 | 2,900 | — | — |
| 2006-04-04 | $9.36 | $11.97 | 600 | — | — |
| 2006-04-03 | $9.50 | $12.15 | 3,500 | — | — |
| 2006-03-31 | $9.80 | $12.53 | 2,300 | — | — |
| 2006-03-30 | $9.95 | $12.72 | 1,600 | — | — |
| 2006-03-29 | $9.95 | $12.72 | 900 | — | — |
| 2006-03-28 | $9.95 | $12.72 | 300 | — | — |
| 2006-03-27 | $9.97 | $12.75 | 1,100 | — | — |
| 2006-03-24 | $10.10 | $12.91 | 1,700 | — | — |
| 2006-03-23 | $10.20 | $13.04 | 300 | — | — |
| 2006-03-22 | $10.25 | $13.11 | 300 | — | — |
| 2006-03-21 | $10.15 | $12.98 | 500 | — | — |
| 2006-03-20 | $10.00 | $12.79 | 1,200 | — | — |
| 2006-03-17 | $10.00 | $12.79 | 0 | — | — |
| 2006-03-16 | $10.00 | $12.79 | 2,700 | — | — |
| 2006-03-15 | $10.05 | $12.85 | 0 | — | — |
| 2006-03-14 | $10.05 | $12.85 | 0 | — | — |
| 2006-03-13 | $10.05 | $12.85 | 2,100 | — | — |
| 2006-03-10 | $10.00 | $12.79 | 1,300 | — | — |
| 2006-03-09 | $10.00 | $12.79 | 800 | — | — |
| 2006-03-08 | $10.05 | $12.85 | 11,400 | — | — |
| 2006-03-07 | $10.05 | $12.85 | 5,600 | — | — |
| 2006-03-06 | $10.35 | $13.23 | 2,400 | — | — |
| 2006-03-03 | $10.70 | $13.68 | 1,100 | — | — |
| 2006-03-02 | $10.80 | $13.81 | 100 | — | — |
| 2006-03-01 | $10.86 | $13.89 | 100 | — | — |
| 2006-02-28 | $10.85 | $13.87 | 500 | — | — |
| 2006-02-27 | $10.90 | $13.94 | 4,400 | — | — |
| 2006-02-24 | $10.45 | $13.36 | 2,500 | — | — |
| 2006-02-23 | $10.55 | $13.49 | 3,900 | — | — |
| 2006-02-22 | $10.05 | $12.85 | 200 | — | — |
| 2006-02-21 | $10.15 | $12.98 | 200 | — | — |
| 2006-02-17 | $10.05 | $12.85 | 3,500 | — | — |
| 2006-02-16 | $9.88 | $12.63 | 400 | — | — |
| 2006-02-15 | $9.90 | $12.66 | 5,100 | — | — |
| 2006-02-14 | $10.00 | $12.79 | 5,000 | — | — |
| 2006-02-13 | $10.10 | $12.91 | 1,000 | — | — |
| 2006-02-10 | $10.09 | $12.90 | 1,200 | — | — |
| 2006-02-09 | $10.15 | $12.98 | 2,700 | — | — |
| 2006-02-08 | $10.03 | $12.82 | 500 | — | — |
| 2006-02-07 | $10.03 | $12.82 | 700 | — | — |
| 2006-02-06 | $10.05 | $12.85 | 600 | — | — |
| 2006-02-03 | $9.95 | $12.72 | 2,300 | — | — |
| 2006-02-02 | $9.99 | $12.77 | 1,400 | — | — |
| 2006-02-01 | $9.90 | $12.66 | 2,500 | — | — |
| 2006-01-31 | $9.80 | $12.53 | 4,000 | — | — |
| 2006-01-30 | $9.80 | $12.53 | 9,100 | — | — |
| 2006-01-27 | $9.75 | $12.47 | 2,400 | — | — |
| 2006-01-26 | $9.69 | $12.39 | 1,400 | — | — |
| 2006-01-25 | $9.69 | $12.39 | 2,400 | — | — |
| 2006-01-24 | $9.61 | $12.29 | 3,100 | — | — |
| 2006-01-23 | $9.75 | $12.47 | 0 | — | — |
| 2006-01-20 | $9.75 | $12.47 | 1,400 | — | — |
| 2006-01-19 | $9.91 | $12.67 | 1,600 | — | — |
| 2006-01-18 | $9.77 | $12.49 | 2,800 | — | — |
| 2006-01-17 | $9.92 | $12.68 | 9,800 | — | — |
| 2006-01-13 | $9.80 | $12.53 | 700 | — | — |
| 2006-01-12 | $9.80 | $12.53 | 10,900 | — | — |
| 2006-01-11 | $9.59 | $12.26 | 19,800 | — | — |
| 2006-01-10 | $9.00 | $11.51 | 5,600 | — | — |
| 2006-01-09 | $8.86 | $11.33 | 9,100 | — | — |
| 2006-01-06 | $8.71 | $11.14 | 7,900 | — | — |
| 2006-01-05 | $8.90 | $11.38 | 6,600 | — | — |
| 2006-01-04 | $9.00 | $11.51 | 3,700 | — | — |
| 2006-01-03 | $8.95 | $11.44 | 3,700 | — | — |