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
- 1999-07-30 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 | $17.40 | $17.40 | 145 | — | — |
| 2006-12-28 | $15.00 | $15.00 | 165 | — | — |
| 2006-12-27 | $15.00 | $15.00 | 0 | — | — |
| 2006-12-26 | $15.00 | $15.00 | 0 | — | — |
| 2006-12-22 | $15.00 | $15.00 | 0 | — | — |
| 2006-12-21 | $15.00 | $15.00 | 0 | — | — |
| 2006-12-20 | $15.00 | $15.00 | 83 | — | — |
| 2006-12-19 | $12.00 | $12.00 | 110 | — | — |
| 2006-12-18 | $12.00 | $12.00 | 0 | — | — |
| 2006-12-15 | $12.00 | $12.00 | 85 | — | — |
| 2006-12-14 | $12.00 | $12.00 | 20 | — | — |
| 2006-12-13 | $12.00 | $12.00 | 0 | — | — |
| 2006-12-12 | $12.00 | $12.00 | 333 | — | — |
| 2006-12-11 | $12.00 | $12.00 | 167 | — | — |
| 2006-12-08 | $10.80 | $10.80 | 0 | — | — |
| 2006-12-07 | $10.80 | $10.80 | 167 | — | — |
| 2006-12-06 | $10.20 | $10.20 | 0 | — | — |
| 2006-12-05 | $10.20 | $10.20 | 355 | — | — |
| 2006-12-04 | $12.00 | $12.00 | 3 | — | — |
| 2006-12-01 | $12.00 | $12.00 | 50 | — | — |
| 2006-11-30 | $10.20 | $10.20 | 3 | — | — |
| 2006-11-29 | $15.00 | $15.00 | 0 | — | — |
| 2006-11-28 | $15.00 | $15.00 | 172 | — | — |
| 2006-11-27 | $12.00 | $12.00 | 167 | — | — |
| 2006-11-24 | $12.00 | $12.00 | 25 | — | — |
| 2006-11-22 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-21 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-20 | $10.20 | $10.20 | 8 | — | — |
| 2006-11-17 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-16 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-15 | $10.20 | $10.20 | 17 | — | — |
| 2006-11-14 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-13 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-10 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-09 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-08 | $10.20 | $10.20 | 67 | — | — |
| 2006-11-07 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-06 | $10.20 | $10.20 | 42 | — | — |
| 2006-11-03 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-02 | $10.20 | $10.20 | 0 | — | — |
| 2006-11-01 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-31 | $10.20 | $10.20 | 0 | — | — |
| 2006-10-30 | $10.20 | $10.20 | 345 | — | — |
| 2006-10-27 | $7.20 | $7.20 | 2 | — | — |
| 2006-10-26 | $8.40 | $8.40 | 83 | — | — |
| 2006-10-25 | $7.20 | $7.20 | 0 | — | — |
| 2006-10-24 | $7.20 | $7.20 | 0 | — | — |
| 2006-10-23 | $7.20 | $7.20 | 0 | — | — |
| 2006-10-20 | $7.20 | $7.20 | 17 | — | — |
| 2006-10-19 | $7.20 | $7.20 | 83 | — | — |
| 2006-10-18 | $8.40 | $8.40 | 0 | — | — |
| 2006-10-17 | $8.40 | $8.40 | 0 | — | — |
| 2006-10-16 | $8.40 | $8.40 | 17 | — | — |
| 2006-10-13 | $7.20 | $7.20 | 0 | — | — |
| 2006-10-12 | $7.20 | $7.20 | 83 | — | — |
| 2006-10-11 | $7.20 | $7.20 | 0 | — | — |
| 2006-10-10 | $7.20 | $7.20 | 83 | — | — |
| 2006-10-09 | $7.20 | $7.20 | 0 | — | — |
| 2006-10-06 | $7.20 | $7.20 | 0 | — | — |
| 2006-10-05 | $7.20 | $7.20 | 67 | — | — |
| 2006-10-04 | $7.20 | $7.20 | 0 | — | — |
| 2006-10-03 | $7.20 | $7.20 | 0 | — | — |
| 2006-10-02 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-29 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-28 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-27 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-26 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-25 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-22 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-21 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-20 | $7.20 | $7.20 | 60 | — | — |
| 2006-09-19 | $7.20 | $7.20 | 12 | — | — |
| 2006-09-18 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-15 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-14 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-13 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-12 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-11 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-08 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-07 | $7.20 | $7.20 | 83 | — | — |
| 2006-09-06 | $7.20 | $7.20 | 0 | — | — |
| 2006-09-05 | $7.20 | $7.20 | 3 | — | — |
| 2006-09-01 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-31 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-30 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-29 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-28 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-25 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-24 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-23 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-22 | $7.20 | $7.20 | 2 | — | — |
| 2006-08-21 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-18 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-17 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-16 | $7.20 | $7.20 | 8 | — | — |
| 2006-08-15 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-14 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-11 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-10 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-09 | $7.20 | $7.20 | 17 | — | — |
| 2006-08-08 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-07 | $7.20 | $7.20 | 175 | — | — |
| 2006-08-04 | $7.20 | $7.20 | 50 | — | — |
| 2006-08-03 | $7.20 | $7.20 | 8 | — | — |
| 2006-08-02 | $7.20 | $7.20 | 0 | — | — |
| 2006-08-01 | $7.20 | $7.20 | 783 | — | — |
| 2006-07-31 | $8.40 | $8.40 | 0 | — | — |
| 2006-07-28 | $8.40 | $8.40 | 148 | — | — |
| 2006-07-27 | $6.60 | $6.60 | 0 | — | — |
| 2006-07-26 | $6.60 | $6.60 | 0 | — | — |
| 2006-07-25 | $6.60 | $6.60 | 0 | — | — |
| 2006-07-24 | $6.60 | $6.60 | 37 | — | — |
| 2006-07-21 | $6.00 | $6.00 | 2 | — | — |
| 2006-07-20 | $6.00 | $6.00 | 0 | — | — |
| 2006-07-19 | $6.00 | $6.00 | 17 | — | — |
| 2006-07-18 | $6.00 | $6.00 | 0 | — | — |
| 2006-07-17 | $6.00 | $6.00 | 0 | — | — |
| 2006-07-14 | $6.00 | $6.00 | 0 | — | — |
| 2006-07-13 | $6.00 | $6.00 | 3 | — | — |
| 2006-07-12 | $10.20 | $10.20 | 0 | — | — |
| 2006-07-11 | $10.20 | $10.20 | 0 | — | — |
| 2006-07-10 | $10.20 | $10.20 | 0 | — | — |
| 2006-07-07 | $10.20 | $10.20 | 0 | — | — |
| 2006-07-06 | $10.20 | $10.20 | 167 | — | — |
| 2006-07-05 | $6.00 | $6.00 | 0 | — | — |
| 2006-07-03 | $6.00 | $6.00 | 0 | — | — |
| 2006-06-30 | $6.00 | $6.00 | 0 | — | — |
| 2006-06-29 | $6.00 | $6.00 | 3 | — | — |
| 2006-06-28 | $6.00 | $6.00 | 0 | — | — |
| 2006-06-27 | $6.00 | $6.00 | 0 | — | — |
| 2006-06-26 | $6.00 | $6.00 | 0 | — | — |
| 2006-06-23 | $6.00 | $6.00 | 0 | — | — |
| 2006-06-22 | $6.00 | $6.00 | 8 | — | — |
| 2006-06-21 | $6.00 | $6.00 | 5 | — | — |
| 2006-06-20 | $6.00 | $6.00 | 0 | — | — |
| 2006-06-19 | $6.00 | $6.00 | 117 | — | — |
| 2006-06-16 | $5.40 | $5.40 | 0 | — | — |
| 2006-06-15 | $5.40 | $5.40 | 0 | — | — |
| 2006-06-14 | $5.40 | $5.40 | 0 | — | — |
| 2006-06-13 | $5.40 | $5.40 | 0 | — | — |
| 2006-06-12 | $5.40 | $5.40 | 2,175 | — | — |
| 2006-06-09 | $9.00 | $9.00 | 0 | — | — |
| 2006-06-08 | $9.00 | $9.00 | 0 | — | — |
| 2006-06-07 | $9.00 | $9.00 | 0 | — | — |
| 2006-06-06 | $9.00 | $9.00 | 0 | — | — |
| 2006-06-05 | $9.00 | $9.00 | 0 | — | — |
| 2006-06-02 | $9.00 | $9.00 | 42 | — | — |
| 2006-06-01 | $10.80 | $10.80 | 0 | — | — |
| 2006-05-31 | $10.80 | $10.80 | 0 | — | — |
| 2006-05-30 | $10.80 | $10.80 | 0 | — | — |
| 2006-05-26 | $10.80 | $10.80 | 392 | — | — |
| 2006-05-25 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-24 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-23 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-22 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-19 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-18 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-17 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-16 | $9.00 | $9.00 | 3 | — | — |
| 2006-05-15 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-12 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-11 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-10 | $9.00 | $9.00 | 2 | — | — |
| 2006-05-09 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-08 | $9.00 | $9.00 | 3 | — | — |
| 2006-05-05 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-04 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-03 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-02 | $9.00 | $9.00 | 0 | — | — |
| 2006-05-01 | $9.00 | $9.00 | 0 | — | — |
| 2006-04-28 | $9.00 | $9.00 | 0 | — | — |
| 2006-04-27 | $9.00 | $9.00 | 0 | — | — |
| 2006-04-26 | $9.00 | $9.00 | 0 | — | — |
| 2006-04-25 | $9.00 | $9.00 | 0 | — | — |
| 2006-04-24 | $9.00 | $9.00 | 42 | — | — |
| 2006-04-21 | $9.00 | $9.00 | 197 | — | — |
| 2006-04-20 | $6.00 | $6.00 | 10 | — | — |
| 2006-04-19 | $6.00 | $6.00 | 0 | — | — |
| 2006-04-18 | $6.00 | $6.00 | 83 | — | — |
| 2006-04-17 | $6.00 | $6.00 | 1,083 | — | — |
| 2006-04-13 | $8.40 | $8.40 | 7 | — | — |
| 2006-04-12 | $8.40 | $8.40 | 0 | — | — |
| 2006-04-11 | $8.40 | $8.40 | 5 | — | — |
| 2006-04-10 | $8.40 | $8.40 | 0 | — | — |
| 2006-04-07 | $8.40 | $8.40 | 0 | — | — |
| 2006-04-06 | $8.40 | $8.40 | 0 | — | — |
| 2006-04-05 | $8.40 | $8.40 | 17 | — | — |
| 2006-04-04 | $8.40 | $8.40 | 13 | — | — |
| 2006-04-03 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-31 | $8.40 | $8.40 | 40 | — | — |
| 2006-03-30 | $12.00 | $12.00 | 0 | — | — |
| 2006-03-29 | $12.00 | $12.00 | 0 | — | — |
| 2006-03-28 | $12.00 | $12.00 | 0 | — | — |
| 2006-03-27 | $12.00 | $12.00 | 0 | — | — |
| 2006-03-24 | $12.00 | $12.00 | 13 | — | — |
| 2006-03-23 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-22 | $8.40 | $8.40 | 128 | — | — |
| 2006-03-21 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-20 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-17 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-16 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-15 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-14 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-13 | $8.40 | $8.40 | 10 | — | — |
| 2006-03-10 | $8.40 | $8.40 | 7 | — | — |
| 2006-03-09 | $8.40 | $8.40 | 83 | — | — |
| 2006-03-08 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-07 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-06 | $8.40 | $8.40 | 8 | — | — |
| 2006-03-03 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-02 | $8.40 | $8.40 | 0 | — | — |
| 2006-03-01 | $8.40 | $8.40 | 0 | — | — |
| 2006-02-28 | $8.40 | $8.40 | 0 | — | — |
| 2006-02-27 | $8.40 | $8.40 | 0 | — | — |
| 2006-02-24 | $8.40 | $8.40 | 0 | — | — |
| 2006-02-23 | $8.40 | $8.40 | 3 | — | — |
| 2006-02-22 | $8.40 | $8.40 | 0 | — | — |
| 2006-02-21 | $8.40 | $8.40 | 33 | — | — |
| 2006-02-17 | $7.80 | $7.80 | 0 | — | — |
| 2006-02-16 | $7.80 | $7.80 | 17 | — | — |
| 2006-02-15 | $12.00 | $12.00 | 0 | — | — |
| 2006-02-14 | $12.00 | $12.00 | 0 | — | — |
| 2006-02-13 | $12.00 | $12.00 | 17 | — | — |
| 2006-02-10 | $12.00 | $12.00 | 83 | — | — |
| 2006-02-09 | $7.80 | $7.80 | 0 | — | — |
| 2006-02-08 | $7.80 | $7.80 | 0 | — | — |
| 2006-02-07 | $7.80 | $7.80 | 2 | — | — |
| 2006-02-06 | $7.80 | $7.80 | 0 | — | — |
| 2006-02-03 | $7.80 | $7.80 | 0 | — | — |
| 2006-02-02 | $7.80 | $7.80 | 0 | — | — |
| 2006-02-01 | $7.80 | $7.80 | 83 | — | — |
| 2006-01-31 | $7.80 | $7.80 | 0 | — | — |
| 2006-01-30 | $7.80 | $7.80 | 0 | — | — |
| 2006-01-27 | $7.80 | $7.80 | 7 | — | — |
| 2006-01-26 | $7.80 | $7.80 | 0 | — | — |
| 2006-01-25 | $7.80 | $7.80 | 0 | — | — |
| 2006-01-24 | $7.80 | $7.80 | 0 | — | — |
| 2006-01-23 | $7.80 | $7.80 | 0 | — | — |
| 2006-01-20 | $7.80 | $7.80 | 0 | — | — |
| 2006-01-19 | $7.80 | $7.80 | 8 | — | — |
| 2006-01-18 | $8.40 | $8.40 | 0 | — | — |
| 2006-01-17 | $8.40 | $8.40 | 205 | — | — |
| 2006-01-13 | $8.40 | $8.40 | 0 | — | — |
| 2006-01-12 | $8.40 | $8.40 | 0 | — | — |
| 2006-01-11 | $8.40 | $8.40 | 0 | — | — |
| 2006-01-10 | $8.40 | $8.40 | 0 | — | — |
| 2006-01-09 | $8.40 | $8.40 | 128 | — | — |
| 2006-01-06 | $7.80 | $7.80 | 93 | — | — |
| 2006-01-05 | $8.40 | $8.40 | 848 | — | — |
| 2006-01-04 | $7.20 | $7.20 | 0 | — | — |
| 2006-01-03 | $7.20 | $7.20 | 58 | — | — |