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
- 2005-03-16 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 | $1.73 | $1.73 | 218,400 | — | — |
| 2006-12-28 | $1.75 | $1.75 | 168,000 | — | — |
| 2006-12-27 | $1.74 | $1.74 | 81,200 | — | — |
| 2006-12-26 | $1.73 | $1.73 | 48,400 | — | — |
| 2006-12-22 | $1.74 | $1.74 | 71,600 | — | — |
| 2006-12-21 | $1.73 | $1.73 | 20,400 | — | — |
| 2006-12-20 | $1.73 | $1.73 | 32,800 | — | — |
| 2006-12-19 | $1.73 | $1.73 | 21,600 | — | — |
| 2006-12-18 | $1.73 | $1.73 | 358,400 | — | — |
| 2006-12-15 | $1.74 | $1.74 | 277,600 | — | — |
| 2006-12-14 | $1.73 | $1.73 | 42,000 | — | — |
| 2006-12-13 | $1.72 | $1.72 | 44,800 | — | — |
| 2006-12-12 | $1.74 | $1.74 | 145,200 | — | — |
| 2006-12-11 | $1.73 | $1.73 | 41,200 | — | — |
| 2006-12-08 | $1.73 | $1.73 | 84,800 | — | — |
| 2006-12-07 | $1.73 | $1.73 | 24,400 | — | — |
| 2006-12-06 | $1.73 | $1.73 | 16,000 | — | — |
| 2006-12-05 | $1.73 | $1.73 | 57,600 | — | — |
| 2006-12-04 | $1.73 | $1.73 | 51,600 | — | — |
| 2006-12-01 | $1.73 | $1.73 | 199,600 | — | — |
| 2006-11-30 | $1.71 | $1.71 | 75,600 | — | — |
| 2006-11-29 | $1.71 | $1.71 | 40,800 | — | — |
| 2006-11-28 | $1.69 | $1.69 | 90,000 | — | — |
| 2006-11-27 | $1.71 | $1.71 | 107,600 | — | — |
| 2006-11-24 | $1.75 | $1.75 | 2,400 | — | — |
| 2006-11-22 | $1.75 | $1.75 | 14,800 | — | — |
| 2006-11-21 | $1.73 | $1.73 | 42,000 | — | — |
| 2006-11-20 | $1.72 | $1.72 | 14,400 | — | — |
| 2006-11-17 | $1.73 | $1.73 | 54,000 | — | — |
| 2006-11-16 | $1.71 | $1.71 | 38,800 | — | — |
| 2006-11-15 | $1.69 | $1.69 | 3,600 | — | — |
| 2006-11-14 | $1.70 | $1.70 | 106,800 | — | — |
| 2006-11-13 | $1.75 | $1.75 | 325,200 | — | — |
| 2006-11-10 | $1.67 | $1.67 | 175,200 | — | — |
| 2006-11-09 | $1.63 | $1.63 | 243,600 | — | — |
| 2006-11-08 | $1.55 | $1.55 | 84,800 | — | — |
| 2006-11-07 | $1.61 | $1.61 | 70,400 | — | — |
| 2006-11-06 | $1.59 | $1.59 | 118,800 | — | — |
| 2006-11-03 | $1.59 | $1.59 | 31,600 | — | — |
| 2006-11-02 | $1.64 | $1.64 | 26,800 | — | — |
| 2006-11-01 | $1.66 | $1.66 | 37,600 | — | — |
| 2006-10-31 | $1.68 | $1.68 | 50,000 | — | — |
| 2006-10-30 | $1.70 | $1.70 | 42,000 | — | — |
| 2006-10-27 | $1.68 | $1.68 | 33,600 | — | — |
| 2006-10-26 | $1.73 | $1.73 | 72,800 | — | — |
| 2006-10-25 | $1.68 | $1.68 | 84,800 | — | — |
| 2006-10-24 | $1.70 | $1.70 | 154,800 | — | — |
| 2006-10-23 | $1.69 | $1.69 | 165,600 | — | — |
| 2006-10-20 | $1.68 | $1.68 | 29,600 | — | — |
| 2006-10-19 | $1.69 | $1.69 | 37,200 | — | — |
| 2006-10-18 | $1.68 | $1.68 | 37,600 | — | — |
| 2006-10-17 | $1.68 | $1.68 | 18,000 | — | — |
| 2006-10-16 | $1.68 | $1.68 | 24,000 | — | — |
| 2006-10-13 | $1.66 | $1.66 | 51,600 | — | — |
| 2006-10-12 | $1.69 | $1.69 | 54,000 | — | — |
| 2006-10-11 | $1.67 | $1.67 | 18,000 | — | — |
| 2006-10-10 | $1.67 | $1.67 | 106,400 | — | — |
| 2006-10-09 | $1.65 | $1.65 | 26,400 | — | — |
| 2006-10-06 | $1.66 | $1.66 | 38,800 | — | — |
| 2006-10-05 | $1.69 | $1.69 | 110,400 | — | — |
| 2006-10-04 | $1.65 | $1.65 | 33,200 | — | — |
| 2006-10-03 | $1.66 | $1.66 | 122,400 | — | — |
| 2006-10-02 | $1.69 | $1.69 | 87,200 | — | — |
| 2006-09-29 | $1.63 | $1.63 | 160,400 | — | — |
| 2006-09-28 | $1.57 | $1.57 | 18,400 | — | — |
| 2006-09-27 | $1.55 | $1.55 | 99,600 | — | — |
| 2006-09-26 | $1.64 | $1.64 | 60,400 | — | — |
| 2006-09-25 | $1.70 | $1.70 | 23,200 | — | — |
| 2006-09-22 | $1.73 | $1.73 | 1,200 | — | — |
| 2006-09-21 | $1.73 | $1.73 | 7,600 | — | — |
| 2006-09-20 | $1.73 | $1.73 | 58,800 | — | — |
| 2006-09-19 | $1.74 | $1.74 | 162,800 | — | — |
| 2006-09-18 | $1.74 | $1.74 | 48,800 | — | — |
| 2006-09-15 | $1.73 | $1.73 | 4,400 | — | — |
| 2006-09-14 | $1.73 | $1.73 | 9,600 | — | — |
| 2006-09-13 | $1.75 | $1.75 | 26,800 | — | — |
| 2006-09-12 | $1.75 | $1.75 | 303,200 | — | — |
| 2006-09-11 | $1.75 | $1.75 | 112,800 | — | — |
| 2006-09-08 | $1.74 | $1.74 | 13,200 | — | — |
| 2006-09-07 | $1.74 | $1.74 | 44,400 | — | — |
| 2006-09-06 | $1.77 | $1.77 | 3,600 | — | — |
| 2006-09-05 | $1.76 | $1.76 | 61,600 | — | — |
| 2006-09-01 | $1.79 | $1.79 | 14,800 | — | — |
| 2006-08-31 | $1.80 | $1.80 | 34,400 | — | — |
| 2006-08-30 | $1.78 | $1.78 | 76,000 | — | — |
| 2006-08-29 | $1.78 | $1.78 | 37,200 | — | — |
| 2006-08-28 | $1.76 | $1.75 | 48,400 | — | — |
| 2006-08-25 | $1.75 | $1.75 | 52,800 | — | — |
| 2006-08-24 | $1.75 | $1.75 | 71,600 | — | — |
| 2006-08-23 | $1.71 | $1.71 | 38,400 | — | — |
| 2006-08-22 | $1.71 | $1.71 | 44,800 | — | — |
| 2006-08-21 | $1.78 | $1.78 | 44,000 | — | — |
| 2006-08-18 | $1.75 | $1.75 | 14,800 | — | — |
| 2006-08-17 | $1.76 | $1.76 | 111,600 | — | — |
| 2006-08-16 | $1.80 | $1.80 | 436,400 | — | — |
| 2006-08-15 | $1.79 | $1.79 | 177,600 | — | — |
| 2006-08-14 | $1.78 | $1.78 | 26,800 | — | — |
| 2006-08-11 | $1.76 | $1.76 | 94,000 | — | — |
| 2006-08-10 | $1.78 | $1.78 | 33,200 | — | — |
| 2006-08-09 | $1.81 | $1.81 | 13,600 | — | — |
| 2006-08-08 | $1.75 | $1.75 | 46,400 | — | — |
| 2006-08-07 | $1.78 | $1.78 | 15,600 | — | — |
| 2006-08-04 | $1.81 | $1.81 | 19,200 | — | — |
| 2006-08-03 | $1.82 | $1.82 | 18,800 | — | — |
| 2006-08-02 | $1.83 | $1.83 | 14,400 | — | — |
| 2006-08-01 | $1.83 | $1.83 | 13,200 | — | — |
| 2006-07-31 | $1.83 | $1.83 | 8,000 | — | — |
| 2006-07-28 | $1.82 | $1.82 | 12,000 | — | — |
| 2006-07-27 | $1.81 | $1.81 | 13,200 | — | — |
| 2006-07-26 | $1.84 | $1.84 | 8,400 | — | — |
| 2006-07-25 | $1.84 | $1.84 | 38,400 | — | — |
| 2006-07-24 | $1.84 | $1.84 | 151,200 | — | — |
| 2006-07-21 | $1.89 | $1.89 | 5,200 | — | — |
| 2006-07-20 | $1.82 | $1.82 | 51,200 | — | — |
| 2006-07-19 | $1.88 | $1.88 | 21,600 | — | — |
| 2006-07-18 | $1.83 | $1.83 | 30,000 | — | — |
| 2006-07-17 | $1.84 | $1.84 | 9,600 | — | — |
| 2006-07-14 | $1.84 | $1.84 | 78,000 | — | — |
| 2006-07-13 | $1.86 | $1.86 | 111,600 | — | — |
| 2006-07-12 | $1.91 | $1.91 | 15,200 | — | — |
| 2006-07-11 | $1.93 | $1.93 | 36,800 | — | — |
| 2006-07-10 | $1.95 | $1.95 | 29,600 | — | — |
| 2006-07-07 | $1.90 | $1.90 | 20,000 | — | — |
| 2006-07-06 | $1.95 | $1.95 | 13,600 | — | — |
| 2006-07-05 | $1.96 | $1.96 | 20,000 | — | — |
| 2006-07-03 | $1.96 | $1.96 | 6,000 | — | — |
| 2006-06-30 | $2.00 | $2.00 | 91,600 | — | — |
| 2006-06-29 | $2.00 | $2.00 | 42,000 | — | — |
| 2006-06-28 | $1.90 | $1.90 | 58,000 | — | — |
| 2006-06-27 | $1.92 | $1.92 | 3,200 | — | — |
| 2006-06-26 | $1.88 | $1.88 | 20,800 | — | — |
| 2006-06-23 | $1.95 | $1.95 | 64,400 | — | — |
| 2006-06-22 | $2.00 | $2.00 | 11,200 | — | — |
| 2006-06-21 | $2.00 | $2.00 | 92,400 | — | — |
| 2006-06-20 | $1.94 | $1.94 | 86,400 | — | — |
| 2006-06-19 | $1.91 | $1.91 | 22,000 | — | — |
| 2006-06-16 | $1.94 | $1.94 | 56,000 | — | — |
| 2006-06-15 | $1.95 | $1.95 | 118,000 | — | — |
| 2006-06-14 | $1.94 | $1.94 | 298,800 | — | — |
| 2006-06-13 | $1.95 | $1.95 | 66,800 | — | — |
| 2006-06-12 | $1.96 | $1.96 | 85,600 | — | — |
| 2006-06-09 | $1.94 | $1.94 | 176,400 | — | — |
| 2006-06-08 | $1.95 | $1.95 | 145,600 | — | — |
| 2006-06-07 | $1.94 | $1.94 | 117,600 | — | — |
| 2006-06-06 | $1.98 | $1.98 | 31,200 | — | — |
| 2006-06-05 | $1.94 | $1.94 | 65,600 | — | — |
| 2006-06-02 | $1.94 | $1.94 | 22,800 | — | — |
| 2006-06-01 | $1.93 | $1.93 | 25,200 | — | — |
| 2006-05-31 | $1.96 | $1.96 | 139,600 | — | — |
| 2006-05-30 | $1.95 | $1.95 | 80,400 | — | — |
| 2006-05-26 | $2.00 | $2.00 | 69,600 | — | — |
| 2006-05-25 | $2.01 | $2.01 | 54,400 | — | — |
| 2006-05-24 | $2.01 | $2.01 | 141,200 | — | — |
| 2006-05-23 | $1.99 | $1.99 | 75,600 | — | — |
| 2006-05-22 | $2.00 | $2.00 | 8,800 | — | — |
| 2006-05-19 | $2.04 | $2.04 | 58,000 | — | — |
| 2006-05-18 | $2.05 | $2.05 | 30,800 | — | — |
| 2006-05-17 | $2.05 | $2.05 | 30,400 | — | — |
| 2006-05-16 | $2.00 | $2.00 | 26,400 | — | — |
| 2006-05-15 | $1.99 | $1.99 | 114,000 | — | — |
| 2006-05-12 | $2.00 | $2.00 | 160,800 | — | — |
| 2006-05-11 | $2.01 | $2.01 | 138,800 | — | — |
| 2006-05-10 | $2.00 | $2.00 | 5,600 | — | — |
| 2006-05-09 | $2.03 | $2.03 | 25,600 | — | — |
| 2006-05-08 | $2.01 | $2.01 | 24,800 | — | — |
| 2006-05-05 | $2.01 | $2.01 | 76,400 | — | — |
| 2006-05-04 | $2.00 | $2.00 | 168,000 | — | — |
| 2006-05-03 | $1.98 | $1.98 | 38,800 | — | — |
| 2006-05-02 | $1.99 | $1.99 | 72,800 | — | — |
| 2006-05-01 | $1.96 | $1.96 | 1,600 | — | — |
| 2006-04-28 | $1.98 | $1.98 | 119,200 | — | — |
| 2006-04-27 | $1.96 | $1.96 | 34,800 | — | — |
| 2006-04-26 | $1.98 | $1.98 | 19,600 | — | — |
| 2006-04-25 | $1.98 | $1.98 | 202,800 | — | — |
| 2006-04-24 | $1.95 | $1.95 | 19,200 | — | — |
| 2006-04-21 | $1.95 | $1.95 | 45,600 | — | — |
| 2006-04-20 | $1.94 | $1.94 | 12,400 | — | — |
| 2006-04-19 | $1.95 | $1.95 | 36,400 | — | — |
| 2006-04-18 | $1.94 | $1.94 | 34,000 | — | — |
| 2006-04-17 | $1.94 | $1.94 | 7,200 | — | — |
| 2006-04-13 | $1.92 | $1.92 | 111,200 | — | — |
| 2006-04-12 | $1.92 | $1.92 | 46,800 | — | — |
| 2006-04-11 | $1.93 | $1.93 | 14,000 | — | — |
| 2006-04-10 | $1.94 | $1.94 | 20,800 | — | — |
| 2006-04-07 | $1.94 | $1.94 | 70,000 | — | — |
| 2006-04-06 | $1.95 | $1.95 | 46,000 | — | — |
| 2006-04-05 | $1.95 | $1.95 | 58,000 | — | — |
| 2006-04-04 | $1.93 | $1.93 | 106,800 | — | — |
| 2006-04-03 | $1.91 | $1.90 | 23,600 | — | — |
| 2006-03-31 | $1.88 | $1.88 | 182,000 | — | — |
| 2006-03-30 | $1.88 | $1.88 | 28,400 | — | — |
| 2006-03-29 | $1.87 | $1.87 | 3,200 | — | — |
| 2006-03-28 | $1.85 | $1.85 | 154,800 | — | — |
| 2006-03-27 | $1.85 | $1.85 | 20,800 | — | — |
| 2006-03-24 | $1.85 | $1.85 | 136,000 | — | — |
| 2006-03-23 | $1.85 | $1.85 | 138,400 | — | — |
| 2006-03-22 | $1.85 | $1.85 | 105,200 | — | — |
| 2006-03-21 | $1.85 | $1.85 | 184,800 | — | — |
| 2006-03-20 | $1.85 | $1.85 | 42,400 | — | — |
| 2006-03-17 | $1.85 | $1.85 | 75,200 | — | — |
| 2006-03-16 | $1.89 | $1.89 | 203,200 | — | — |
| 2006-03-15 | $1.80 | $1.80 | 6,400 | — | — |
| 2006-03-14 | $1.81 | $1.81 | 91,600 | — | — |
| 2006-03-13 | $1.80 | $1.80 | 54,800 | — | — |
| 2006-03-10 | $1.80 | $1.80 | 81,600 | — | — |
| 2006-03-09 | $1.80 | $1.80 | 26,000 | — | — |
| 2006-03-08 | $1.81 | $1.81 | 176,800 | — | — |
| 2006-03-07 | $1.78 | $1.78 | 98,400 | — | — |
| 2006-03-06 | $1.77 | $1.77 | 84,400 | — | — |
| 2006-03-03 | $1.75 | $1.75 | 488,000 | — | — |
| 2006-03-02 | $1.73 | $1.73 | 934,400 | — | — |
| 2006-03-01 | $1.80 | $1.80 | 202,400 | — | — |
| 2006-02-28 | $1.83 | $1.83 | 34,400 | — | — |
| 2006-02-27 | $1.83 | $1.83 | 167,600 | — | — |
| 2006-02-24 | $1.85 | $1.85 | 24,800 | — | — |
| 2006-02-23 | $1.86 | $1.86 | 98,000 | — | — |
| 2006-02-22 | $1.90 | $1.90 | 518,000 | — | — |
| 2006-02-21 | $1.85 | $1.85 | 266,400 | — | — |
| 2006-02-17 | $1.81 | $1.81 | 72,800 | — | — |
| 2006-02-16 | $1.82 | $1.82 | 174,800 | — | — |
| 2006-02-15 | $1.81 | $1.81 | 101,200 | — | — |
| 2006-02-14 | $1.79 | $1.79 | 63,200 | — | — |
| 2006-02-13 | $1.81 | $1.81 | 91,600 | — | — |
| 2006-02-10 | $1.88 | $1.88 | 83,600 | — | — |
| 2006-02-09 | $1.84 | $1.84 | 92,000 | — | — |
| 2006-02-08 | $1.79 | $1.79 | 14,400 | — | — |
| 2006-02-07 | $1.88 | $1.88 | 165,200 | — | — |
| 2006-02-06 | $1.88 | $1.88 | 117,200 | — | — |
| 2006-02-03 | $1.95 | $1.95 | 2,000 | — | — |
| 2006-02-02 | $1.98 | $1.98 | 38,000 | — | — |
| 2006-02-01 | $1.95 | $1.95 | 17,200 | — | — |
| 2006-01-31 | $1.94 | $1.94 | 31,200 | — | — |
| 2006-01-30 | $1.95 | $1.95 | 67,200 | — | — |
| 2006-01-27 | $1.93 | $1.93 | 31,600 | — | — |
| 2006-01-26 | $1.94 | $1.94 | 23,600 | — | — |
| 2006-01-25 | $1.97 | $1.97 | 130,000 | — | — |
| 2006-01-24 | $1.95 | $1.95 | 144,400 | — | — |
| 2006-01-23 | $1.96 | $1.96 | 27,600 | — | — |
| 2006-01-20 | $1.96 | $1.96 | 22,000 | — | — |
| 2006-01-19 | $1.97 | $1.97 | 68,000 | — | — |
| 2006-01-18 | $1.94 | $1.94 | 192,000 | — | — |
| 2006-01-17 | $1.95 | $1.95 | 54,800 | — | — |
| 2006-01-13 | $2.01 | $2.01 | 99,600 | — | — |
| 2006-01-12 | $1.98 | $1.98 | 27,200 | — | — |
| 2006-01-11 | $1.97 | $1.97 | 113,600 | — | — |
| 2006-01-10 | $1.98 | $1.98 | 83,600 | — | — |
| 2006-01-09 | $1.95 | $1.95 | 82,000 | — | — |
| 2006-01-06 | $2.00 | $2.00 | 51,200 | — | — |
| 2006-01-05 | $2.00 | $2.00 | 67,600 | — | — |
| 2006-01-04 | $1.95 | $1.95 | 42,400 | — | — |
| 2006-01-03 | $1.97 | $1.97 | 64,400 | — | — |