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
- 2006-03-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $11.43 | $11.68 | 2,000 |
| 2006-12-28 | $11.33 | $11.58 | 3,000 |
| 2006-12-27 | $11.10 | $11.35 | 68,000 |
| 2006-12-26 | $10.98 | $11.22 | 11,000 |
| 2006-12-22 | $11.00 | $11.24 | 6,800 |
| 2006-12-21 | $11.00 | $11.24 | 9,400 |
| 2006-12-20 | $11.15 | $11.40 | 8,800 |
| 2006-12-19 | $10.70 | $10.94 | 600 |
| 2006-12-18 | $10.83 | $11.07 | 1,800 |
| 2006-12-15 | $10.70 | $10.94 | 1,400 |
| 2006-12-14 | $10.65 | $10.89 | 600 |
| 2006-12-13 | $10.68 | $10.91 | 2,800 |
| 2006-12-12 | $10.80 | $11.04 | 3,200 |
| 2006-12-11 | $10.75 | $10.99 | 5,200 |
| 2006-12-08 | $10.53 | $10.76 | 3,000 |
| 2006-12-07 | $10.68 | $10.91 | 4,200 |
| 2006-12-06 | $10.73 | $10.96 | 3,600 |
| 2006-12-05 | $10.63 | $10.86 | 6,800 |
| 2006-12-04 | $10.40 | $10.63 | 2,200 |
| 2006-12-01 | $10.38 | $10.61 | 13,600 |
| 2006-11-30 | $10.50 | $10.73 | 3,600 |
| 2006-11-29 | $10.25 | $10.48 | 4,600 |
| 2006-11-28 | $9.93 | $10.15 | 1,000 |
| 2006-11-27 | $9.86 | $10.08 | 6,400 |
| 2006-11-24 | $10.15 | $10.38 | 0 |
| 2006-11-22 | $10.15 | $10.38 | 12,400 |
| 2006-11-21 | $9.90 | $10.12 | 5,600 |
| 2006-11-20 | $9.53 | $9.74 | 1,400 |
| 2006-11-17 | $9.38 | $9.58 | 10,200 |
| 2006-11-16 | $9.50 | $9.71 | 9,800 |
| 2006-11-15 | $9.35 | $9.55 | 2,200 |
| 2006-11-14 | $9.55 | $9.76 | 7,000 |
| 2006-11-13 | $9.58 | $9.79 | 3,000 |
| 2006-11-10 | $9.40 | $9.61 | 3,600 |
| 2006-11-09 | $9.35 | $9.56 | 6,000 |
| 2006-11-08 | $9.25 | $9.46 | 1,800 |
| 2006-11-07 | $8.95 | $9.15 | 3,600 |
| 2006-11-06 | $9.03 | $9.23 | 2,800 |
| 2006-11-03 | $8.65 | $8.84 | 4,800 |
| 2006-11-02 | $8.70 | $8.89 | 9,600 |
| 2006-11-01 | $8.73 | $8.92 | 8,200 |
| 2006-10-31 | $8.78 | $8.97 | 12,600 |
| 2006-10-30 | $8.45 | $8.64 | 17,800 |
| 2006-10-27 | $8.53 | $8.71 | 10,000 |
| 2006-10-26 | $8.70 | $8.89 | 11,600 |
| 2006-10-25 | $8.43 | $8.61 | 3,600 |
| 2006-10-24 | $8.23 | $8.41 | 10,400 |
| 2006-10-23 | $7.98 | $8.15 | 9,400 |
| 2006-10-20 | $8.03 | $8.20 | 8,200 |
| 2006-10-19 | $8.10 | $8.28 | 8,200 |
| 2006-10-18 | $7.95 | $8.13 | 5,200 |
| 2006-10-17 | $7.80 | $7.97 | 50,600 |
| 2006-10-16 | $7.78 | $7.95 | 6,400 |
| 2006-10-13 | $7.73 | $7.90 | 8,000 |
| 2006-10-12 | $7.65 | $7.82 | 1,800 |
| 2006-10-11 | $7.50 | $7.67 | 1,800 |
| 2006-10-10 | $7.53 | $7.69 | 2,200 |
| 2006-10-09 | $7.43 | $7.59 | 7,400 |
| 2006-10-06 | $7.43 | $7.59 | 9,000 |
| 2006-10-05 | $7.43 | $7.59 | 12,600 |
| 2006-10-04 | $7.48 | $7.64 | 17,200 |
| 2006-10-03 | $7.45 | $7.62 | 9,800 |
| 2006-10-02 | $7.58 | $7.74 | 600 |
| 2006-09-29 | $7.63 | $7.79 | 1,600 |
| 2006-09-28 | $7.45 | $7.62 | 12,200 |
| 2006-09-27 | $7.23 | $7.39 | 2,000 |
| 2006-09-26 | $7.10 | $7.26 | 1,800 |
| 2006-09-25 | $7.00 | $7.16 | 3,000 |
| 2006-09-22 | $7.20 | $7.36 | 2,800 |
| 2006-09-21 | $7.23 | $7.39 | 16,600 |
| 2006-09-20 | $7.13 | $7.28 | 11,800 |
| 2006-09-19 | $7.18 | $7.33 | 24,600 |
| 2006-09-18 | $7.15 | $7.31 | 16,600 |
| 2006-09-15 | $7.15 | $7.31 | 6,800 |
| 2006-09-14 | $7.13 | $7.28 | 8,800 |
| 2006-09-13 | $7.05 | $7.21 | 1,800 |
| 2006-09-12 | $6.83 | $6.98 | 6,800 |
| 2006-09-11 | $6.90 | $7.05 | 3,400 |
| 2006-09-08 | $7.13 | $7.28 | 4,000 |
| 2006-09-07 | $7.15 | $7.31 | 2,600 |
| 2006-09-06 | $7.35 | $7.51 | 2,600 |
| 2006-09-05 | $7.58 | $7.74 | 1,600 |
| 2006-09-01 | $7.45 | $7.62 | 29,000 |
| 2006-08-31 | $7.45 | $7.62 | 11,000 |
| 2006-08-30 | $7.53 | $7.69 | 4,400 |
| 2006-08-29 | $7.48 | $7.64 | 9,200 |
| 2006-08-28 | $7.35 | $7.51 | 13,200 |
| 2006-08-25 | $7.48 | $7.64 | 600 |
| 2006-08-24 | $7.45 | $7.62 | 5,000 |
| 2006-08-23 | $7.55 | $7.72 | 1,200 |
| 2006-08-22 | $7.43 | $7.59 | 2,800 |
| 2006-08-21 | $7.60 | $7.77 | 32,600 |
| 2006-08-18 | $7.50 | $7.67 | 1,800 |
| 2006-08-17 | $7.50 | $7.67 | 3,000 |
| 2006-08-16 | $7.50 | $7.67 | 2,000 |
| 2006-08-15 | $7.45 | $7.62 | 8,800 |
| 2006-08-14 | $7.28 | $7.44 | 1,800 |
| 2006-08-11 | $7.35 | $7.51 | 4,000 |
| 2006-08-10 | $7.30 | $7.46 | 5,600 |
| 2006-08-09 | $7.60 | $7.77 | 4,200 |
| 2006-08-08 | $7.50 | $7.67 | 20,800 |
| 2006-08-07 | $7.78 | $7.95 | 1,000 |
| 2006-08-04 | $7.80 | $7.97 | 15,600 |
| 2006-08-03 | $7.75 | $7.92 | 2,000 |
| 2006-08-02 | $7.50 | $7.67 | 7,200 |
| 2006-08-01 | $7.50 | $7.67 | 5,800 |
| 2006-07-31 | $7.58 | $7.74 | 8,600 |
| 2006-07-28 | $7.58 | $7.74 | 21,200 |
| 2006-07-27 | $7.40 | $7.56 | 2,600 |
| 2006-07-26 | $7.28 | $7.44 | 16,200 |
| 2006-07-25 | $7.35 | $7.51 | 2,400 |
| 2006-07-24 | $7.30 | $7.46 | 1,800 |
| 2006-07-21 | $7.13 | $7.28 | 4,200 |
| 2006-07-20 | $7.23 | $7.39 | 3,800 |
| 2006-07-19 | $6.98 | $7.13 | 7,800 |
| 2006-07-18 | $6.40 | $6.54 | 2,400 |
| 2006-07-17 | $6.45 | $6.59 | 11,400 |
| 2006-07-14 | $6.63 | $6.77 | 9,400 |
| 2006-07-13 | $6.73 | $6.87 | 3,400 |
| 2006-07-12 | $6.85 | $7.00 | 2,800 |
| 2006-07-11 | $6.83 | $6.98 | 6,000 |
| 2006-07-10 | $6.70 | $6.85 | 5,400 |
| 2006-07-07 | $6.73 | $6.87 | 3,000 |
| 2006-07-06 | $6.78 | $6.93 | 4,200 |
| 2006-07-05 | $6.75 | $6.90 | 1,000 |
| 2006-07-03 | $6.60 | $6.75 | 12,800 |
| 2006-06-30 | $6.73 | $6.87 | 19,600 |
| 2006-06-29 | $6.50 | $6.64 | 18,000 |
| 2006-06-28 | $6.53 | $6.67 | 2,000 |
| 2006-06-27 | $6.40 | $6.54 | 28,600 |
| 2006-06-26 | $6.45 | $6.59 | 3,000 |
| 2006-06-23 | $6.48 | $6.62 | 19,800 |
| 2006-06-22 | $6.38 | $6.52 | 20,000 |
| 2006-06-21 | $6.35 | $6.49 | 4,600 |
| 2006-06-20 | $6.40 | $6.54 | 63,400 |
| 2006-06-19 | $6.45 | $6.59 | 4,200 |
| 2006-06-16 | $6.85 | $7.00 | 3,800 |
| 2006-06-15 | $6.50 | $6.64 | 5,800 |
| 2006-06-14 | $6.45 | $6.59 | 8,200 |
| 2006-06-13 | $6.30 | $6.44 | 8,200 |
| 2006-06-12 | $6.70 | $6.85 | 5,200 |
| 2006-06-09 | $6.73 | $6.87 | 3,200 |
| 2006-06-08 | $6.58 | $6.72 | 7,600 |
| 2006-06-07 | $6.88 | $7.03 | 7,000 |
| 2006-06-06 | $7.00 | $7.16 | 2,800 |
| 2006-06-05 | $7.15 | $7.31 | 1,400 |
| 2006-06-02 | $7.15 | $7.31 | 4,000 |
| 2006-06-01 | $7.13 | $7.28 | 8,000 |
| 2006-05-31 | $6.93 | $7.08 | 4,600 |
| 2006-05-30 | $6.98 | $7.13 | 3,600 |
| 2006-05-26 | $6.98 | $7.13 | 10,200 |
| 2006-05-25 | $7.00 | $7.16 | 11,000 |
| 2006-05-24 | $6.93 | $7.08 | 8,200 |
| 2006-05-23 | $7.00 | $7.16 | 66,200 |
| 2006-05-22 | $6.70 | $6.85 | 4,800 |
| 2006-05-19 | $6.95 | $7.10 | 3,200 |
| 2006-05-18 | $7.23 | $7.39 | 4,400 |
| 2006-05-17 | $7.45 | $7.62 | 4,600 |
| 2006-05-16 | $7.53 | $7.69 | 16,400 |
| 2006-05-15 | $7.28 | $7.44 | 22,200 |
| 2006-05-12 | $7.63 | $7.79 | 3,800 |
| 2006-05-11 | $7.98 | $7.98 | 7,200 |
| 2006-05-10 | $7.95 | $7.95 | 1,800 |
| 2006-05-09 | $7.98 | $7.98 | 5,000 |
| 2006-05-08 | $7.85 | $7.85 | 22,200 |
| 2006-05-05 | $8.03 | $8.03 | 9,600 |
| 2006-05-04 | $8.15 | $8.15 | 12,600 |
| 2006-05-03 | $8.20 | $8.20 | 7,200 |
| 2006-05-02 | $8.15 | $8.15 | 50,200 |
| 2006-05-01 | $8.05 | $8.05 | 18,600 |
| 2006-04-28 | $8.15 | $8.15 | 24,400 |
| 2006-04-27 | $8.23 | $8.23 | 6,400 |
| 2006-04-26 | $8.15 | $8.15 | 2,600 |
| 2006-04-25 | $8.08 | $8.07 | 42,800 |
| 2006-04-24 | $8.08 | $8.07 | 12,400 |
| 2006-04-21 | $7.98 | $7.98 | 3,000 |
| 2006-04-20 | $8.33 | $8.33 | 5,000 |
| 2006-04-19 | $8.13 | $8.13 | 21,000 |
| 2006-04-18 | $7.63 | $7.62 | 17,600 |
| 2006-04-17 | $7.95 | $7.95 | 5,800 |
| 2006-04-13 | $7.85 | $7.85 | 1,800 |
| 2006-04-12 | $7.85 | $7.85 | 2,800 |
| 2006-04-11 | $7.88 | $7.88 | 12,400 |
| 2006-04-10 | $8.00 | $8.00 | 1,800 |
| 2006-04-07 | $8.00 | $8.00 | 2,800 |
| 2006-04-06 | $7.93 | $7.93 | 5,600 |
| 2006-04-05 | $8.00 | $8.00 | 12,600 |
| 2006-04-04 | $8.08 | $8.07 | 600 |
| 2006-04-03 | $8.08 | $8.07 | 7,600 |
| 2006-03-31 | $7.98 | $7.98 | 3,400 |
| 2006-03-30 | $8.03 | $8.03 | 5,800 |
| 2006-03-29 | $7.95 | $7.95 | 14,200 |
| 2006-03-28 | $8.08 | $8.07 | 29,200 |
| 2006-03-27 | $8.18 | $8.18 | 3,000 |
| 2006-03-24 | $8.15 | $8.15 | 4,000 |
| 2006-03-23 | $7.98 | $7.98 | 1,800 |
| 2006-03-22 | $8.03 | $8.03 | 8,600 |
| 2006-03-21 | $7.98 | $7.98 | 2,000 |
| 2006-03-20 | $8.08 | $8.07 | 2,800 |
| 2006-03-17 | $8.03 | $8.03 | 4,400 |
| 2006-03-16 | $8.05 | $8.05 | 10,800 |
| 2006-03-15 | $7.95 | $7.95 | 5,200 |
| 2006-03-14 | $7.95 | $7.95 | 3,600 |
| 2006-03-13 | $7.98 | $7.98 | 3,800 |
| 2006-03-10 | $7.73 | $7.73 | 6,800 |
| 2006-03-09 | $7.85 | $7.85 | 21,600 |
| 2006-03-08 | $7.75 | $7.75 | 7,600 |
| 2006-03-07 | $7.75 | $7.75 | 8,600 |
| 2006-03-06 | $8.13 | $8.13 | 19,800 |