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
- 1984-11-19 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 | $4.00 | $4.00 | 24,916 | — | — |
| 2006-12-28 | $4.00 | $4.00 | 58,326 | — | — |
| 2006-12-27 | $4.00 | $4.00 | 19,958 | — | — |
| 2006-12-26 | $4.00 | $4.00 | 29,588 | — | — |
| 2006-12-22 | $4.50 | $4.50 | 4,724 | — | — |
| 2006-12-21 | $4.50 | $4.50 | 24,142 | — | — |
| 2006-12-20 | $4.50 | $4.50 | 9,618 | — | — |
| 2006-12-19 | $4.50 | $4.50 | 9,454 | — | — |
| 2006-12-18 | $5.00 | $5.00 | 3,766 | — | — |
| 2006-12-15 | $5.00 | $5.00 | 5,744 | — | — |
| 2006-12-14 | $5.00 | $5.00 | 2,576 | — | — |
| 2006-12-13 | $5.00 | $5.00 | 5,176 | — | — |
| 2006-12-12 | $5.00 | $5.00 | 19,996 | — | — |
| 2006-12-11 | $5.00 | $5.00 | 3,652 | — | — |
| 2006-12-08 | $5.00 | $5.00 | 7,948 | — | — |
| 2006-12-07 | $4.50 | $4.50 | 14,822 | — | — |
| 2006-12-06 | $4.50 | $4.50 | 12,884 | — | — |
| 2006-12-05 | $5.00 | $5.00 | 12,042 | — | — |
| 2006-12-04 | $5.00 | $5.00 | 17,546 | — | — |
| 2006-12-01 | $5.00 | $5.00 | 10,760 | — | — |
| 2006-11-30 | $5.00 | $5.00 | 21,734 | — | — |
| 2006-11-29 | $5.00 | $5.00 | 10,700 | — | — |
| 2006-11-28 | $5.50 | $5.50 | 19,496 | — | — |
| 2006-11-27 | $5.00 | $5.00 | 17,434 | — | — |
| 2006-11-24 | $5.00 | $5.00 | 16,026 | — | — |
| 2006-11-22 | $5.50 | $5.50 | 4,632 | — | — |
| 2006-11-21 | $5.50 | $5.50 | 8,294 | — | — |
| 2006-11-20 | $5.50 | $5.50 | 24,388 | — | — |
| 2006-11-17 | $5.50 | $5.50 | 15,416 | — | — |
| 2006-11-16 | $5.50 | $5.50 | 9,566 | — | — |
| 2006-11-15 | $5.50 | $5.50 | 16,608 | — | — |
| 2006-11-14 | $5.50 | $5.50 | 10,306 | — | — |
| 2006-11-13 | $5.50 | $5.50 | 7,538 | — | — |
| 2006-11-10 | $5.50 | $5.50 | 7,782 | — | — |
| 2006-11-09 | $6.00 | $6.00 | 24,660 | — | — |
| 2006-11-08 | $5.50 | $5.50 | 7,242 | — | — |
| 2006-11-07 | $5.50 | $5.50 | 8,100 | — | — |
| 2006-11-06 | $5.00 | $5.00 | 6,586 | — | — |
| 2006-11-03 | $5.50 | $5.50 | 34,032 | — | — |
| 2006-11-02 | $5.50 | $5.50 | 8,712 | — | — |
| 2006-11-01 | $5.50 | $5.50 | 7,634 | — | — |
| 2006-10-31 | $5.50 | $5.50 | 3,528 | — | — |
| 2006-10-30 | $6.00 | $6.00 | 3,864 | — | — |
| 2006-10-27 | $5.50 | $5.50 | 9,016 | — | — |
| 2006-10-26 | $5.50 | $5.50 | 5,156 | — | — |
| 2006-10-25 | $5.50 | $5.50 | 12,502 | — | — |
| 2006-10-24 | $5.50 | $5.50 | 5,124 | — | — |
| 2006-10-23 | $5.50 | $5.50 | 7,620 | — | — |
| 2006-10-20 | $5.50 | $5.50 | 3,502 | — | — |
| 2006-10-19 | $5.50 | $5.50 | 2,368 | — | — |
| 2006-10-18 | $5.50 | $5.50 | 2,704 | — | — |
| 2006-10-17 | $5.50 | $5.50 | 2,570 | — | — |
| 2006-10-16 | $5.50 | $5.50 | 9,122 | — | — |
| 2006-10-13 | $6.00 | $6.00 | 10,376 | — | — |
| 2006-10-12 | $5.50 | $5.50 | 3,316 | — | — |
| 2006-10-11 | $5.50 | $5.50 | 4,424 | — | — |
| 2006-10-10 | $5.00 | $5.00 | 14,292 | — | — |
| 2006-10-09 | $5.50 | $5.50 | 3,768 | — | — |
| 2006-10-06 | $5.50 | $5.50 | 5,366 | — | — |
| 2006-10-05 | $5.50 | $5.50 | 5,398 | — | — |
| 2006-10-04 | $5.00 | $5.00 | 7,910 | — | — |
| 2006-10-03 | $5.00 | $5.00 | 6,880 | — | — |
| 2006-10-02 | $5.50 | $5.50 | 3,522 | — | — |
| 2006-09-29 | $5.50 | $5.50 | 15,828 | — | — |
| 2006-09-28 | $6.00 | $6.00 | 1,858 | — | — |
| 2006-09-27 | $6.50 | $6.50 | 8,046 | — | — |
| 2006-09-26 | $5.50 | $5.50 | 9,890 | — | — |
| 2006-09-25 | $5.50 | $5.50 | 19,472 | — | — |
| 2006-09-22 | $5.50 | $5.50 | 5,638 | — | — |
| 2006-09-21 | $5.50 | $5.50 | 3,974 | — | — |
| 2006-09-20 | $5.50 | $5.50 | 3,196 | — | — |
| 2006-09-19 | $5.50 | $5.50 | 9,368 | — | — |
| 2006-09-18 | $5.50 | $5.50 | 4,154 | — | — |
| 2006-09-15 | $5.50 | $5.50 | 6,348 | — | — |
| 2006-09-14 | $5.50 | $5.50 | 10,932 | — | — |
| 2006-09-13 | $6.00 | $6.00 | 5,398 | — | — |
| 2006-09-12 | $5.50 | $5.50 | 9,100 | — | — |
| 2006-09-11 | $6.00 | $6.00 | 21,014 | — | — |
| 2006-09-08 | $6.50 | $6.50 | 8,294 | — | — |
| 2006-09-07 | $7.00 | $7.00 | 4,840 | — | — |
| 2006-09-06 | $7.00 | $7.00 | 16,744 | — | — |
| 2006-09-05 | $7.00 | $7.00 | 11,792 | — | — |
| 2006-09-01 | $6.50 | $6.50 | 11,120 | — | — |
| 2006-08-31 | $7.00 | $7.00 | 9,654 | — | — |
| 2006-08-30 | $6.50 | $6.50 | 2,820 | — | — |
| 2006-08-29 | $6.00 | $6.00 | 1,930 | — | — |
| 2006-08-28 | $6.00 | $6.00 | 3,402 | — | — |
| 2006-08-25 | $6.50 | $6.50 | 2,068 | — | — |
| 2006-08-24 | $6.50 | $6.50 | 13,226 | — | — |
| 2006-08-23 | $6.50 | $6.50 | 5,384 | — | — |
| 2006-08-22 | $6.50 | $6.50 | 2,876 | — | — |
| 2006-08-21 | $6.50 | $6.50 | 7,214 | — | — |
| 2006-08-18 | $6.00 | $6.00 | 9,622 | — | — |
| 2006-08-17 | $6.50 | $6.50 | 9,066 | — | — |
| 2006-08-16 | $6.00 | $6.00 | 6,616 | — | — |
| 2006-08-15 | $6.00 | $6.00 | 4,074 | — | — |
| 2006-08-14 | $6.00 | $6.00 | 3,966 | — | — |
| 2006-08-11 | $6.00 | $6.00 | 3,700 | — | — |
| 2006-08-10 | $6.00 | $6.00 | 5,424 | — | — |
| 2006-08-09 | $6.00 | $6.00 | 6,064 | — | — |
| 2006-08-08 | $6.00 | $6.00 | 15,716 | — | — |
| 2006-08-07 | $5.50 | $5.50 | 23,060 | — | — |
| 2006-08-04 | $6.00 | $6.00 | 5,884 | — | — |
| 2006-08-03 | $5.50 | $5.50 | 30,708 | — | — |
| 2006-08-02 | $6.00 | $6.00 | 11,854 | — | — |
| 2006-08-01 | $6.00 | $6.00 | 16,006 | — | — |
| 2006-07-31 | $6.50 | $6.50 | 9,782 | — | — |
| 2006-07-28 | $6.50 | $6.50 | 6,526 | — | — |
| 2006-07-27 | $6.00 | $6.00 | 7,770 | — | — |
| 2006-07-26 | $6.00 | $6.00 | 7,004 | — | — |
| 2006-07-25 | $6.00 | $6.00 | 7,962 | — | — |
| 2006-07-24 | $6.00 | $6.00 | 9,130 | — | — |
| 2006-07-21 | $6.00 | $6.00 | 14,434 | — | — |
| 2006-07-20 | $6.00 | $6.00 | 11,206 | — | — |
| 2006-07-19 | $6.50 | $6.50 | 10,430 | — | — |
| 2006-07-18 | $6.50 | $6.50 | 6,224 | — | — |
| 2006-07-17 | $6.50 | $6.50 | 5,734 | — | — |
| 2006-07-14 | $6.50 | $6.50 | 18,806 | — | — |
| 2006-07-13 | $6.50 | $6.50 | 8,752 | — | — |
| 2006-07-12 | $6.50 | $6.50 | 6,980 | — | — |
| 2006-07-11 | $7.00 | $7.00 | 17,568 | — | — |
| 2006-07-10 | $7.00 | $7.00 | 3,164 | — | — |
| 2006-07-07 | $7.00 | $7.00 | 3,190 | — | — |
| 2006-07-06 | $7.50 | $7.50 | 6,968 | — | — |
| 2006-07-05 | $7.00 | $7.00 | 16,088 | — | — |
| 2006-07-03 | $7.50 | $7.50 | 8,810 | — | — |
| 2006-06-30 | $7.50 | $7.50 | 10,494 | — | — |
| 2006-06-29 | $7.00 | $7.00 | 28,438 | — | — |
| 2006-06-28 | $7.00 | $7.00 | 5,294 | — | — |
| 2006-06-27 | $7.00 | $7.00 | 4,634 | — | — |
| 2006-06-26 | $7.00 | $7.00 | 16,696 | — | — |
| 2006-06-23 | $7.00 | $7.00 | 29,404 | — | — |
| 2006-06-22 | $7.00 | $7.00 | 18,940 | — | — |
| 2006-06-21 | $7.00 | $7.00 | 26,930 | — | — |
| 2006-06-20 | $6.50 | $6.50 | 9,482 | — | — |
| 2006-06-19 | $6.50 | $6.50 | 8,274 | — | — |
| 2006-06-16 | $7.00 | $7.00 | 16,160 | — | — |
| 2006-06-15 | $7.00 | $7.00 | 24,608 | — | — |
| 2006-06-14 | $6.50 | $6.50 | 11,156 | — | — |
| 2006-06-13 | $6.00 | $6.00 | 38,538 | — | — |
| 2006-06-12 | $7.00 | $7.00 | 12,610 | — | — |
| 2006-06-09 | $7.00 | $7.00 | 8,782 | — | — |
| 2006-06-08 | $7.00 | $7.00 | 16,694 | — | — |
| 2006-06-07 | $7.00 | $7.00 | 8,536 | — | — |
| 2006-06-06 | $7.50 | $7.50 | 15,914 | — | — |
| 2006-06-05 | $7.50 | $7.50 | 9,702 | — | — |
| 2006-06-02 | $8.00 | $8.00 | 12,660 | — | — |
| 2006-06-01 | $8.00 | $8.00 | 10,252 | — | — |
| 2006-05-31 | $8.00 | $8.00 | 9,956 | — | — |
| 2006-05-30 | $8.50 | $8.50 | 11,460 | — | — |
| 2006-05-26 | $9.00 | $9.00 | 9,406 | — | — |
| 2006-05-25 | $9.00 | $9.00 | 9,568 | — | — |
| 2006-05-24 | $8.50 | $8.50 | 7,396 | — | — |
| 2006-05-23 | $8.50 | $8.50 | 5,378 | — | — |
| 2006-05-22 | $8.50 | $8.50 | 28,976 | — | — |
| 2006-05-19 | $8.00 | $8.00 | 31,230 | — | — |
| 2006-05-18 | $7.50 | $7.50 | 8,540 | — | — |
| 2006-05-17 | $8.00 | $8.00 | 20,576 | — | — |
| 2006-05-16 | $8.00 | $8.00 | 23,006 | — | — |
| 2006-05-15 | $8.00 | $8.00 | 47,066 | — | — |
| 2006-05-12 | $9.00 | $9.00 | 19,208 | — | — |
| 2006-05-11 | $9.50 | $9.50 | 37,472 | — | — |
| 2006-05-10 | $9.50 | $9.50 | 24,652 | — | — |
| 2006-05-09 | $9.00 | $9.00 | 21,250 | — | — |
| 2006-05-08 | $8.50 | $8.50 | 25,216 | — | — |
| 2006-05-05 | $9.00 | $9.00 | 19,490 | — | — |
| 2006-05-04 | $9.00 | $9.00 | 11,400 | — | — |
| 2006-05-03 | $9.50 | $9.50 | 26,462 | — | — |
| 2006-05-02 | $9.00 | $9.00 | 17,418 | — | — |
| 2006-05-01 | $10.00 | $10.00 | 19,658 | — | — |
| 2006-04-28 | $10.00 | $10.00 | 32,730 | — | — |
| 2006-04-27 | $9.00 | $9.00 | 36,364 | — | — |
| 2006-04-26 | $10.00 | $10.00 | 24,138 | — | — |
| 2006-04-25 | $10.00 | $10.00 | 88,336 | — | — |
| 2006-04-24 | $9.50 | $9.50 | 109,072 | — | — |
| 2006-04-21 | $7.50 | $7.50 | 54,762 | — | — |
| 2006-04-20 | $7.50 | $7.50 | 20,692 | — | — |
| 2006-04-19 | $7.50 | $7.50 | 14,302 | — | — |
| 2006-04-18 | $7.50 | $7.50 | 22,220 | — | — |
| 2006-04-17 | $8.00 | $8.00 | 14,680 | — | — |
| 2006-04-13 | $7.00 | $7.00 | 24,552 | — | — |
| 2006-04-12 | $7.00 | $7.00 | 19,326 | — | — |
| 2006-04-11 | $7.50 | $7.50 | 37,440 | — | — |
| 2006-04-10 | $8.00 | $8.00 | 69,368 | — | — |
| 2006-04-07 | $7.50 | $7.50 | 37,700 | — | — |
| 2006-04-06 | $7.00 | $7.00 | 25,752 | — | — |
| 2006-04-05 | $6.50 | $6.50 | 3,706 | — | — |
| 2006-04-04 | $6.50 | $6.50 | 10,498 | — | — |
| 2006-04-03 | $7.00 | $7.00 | 41,602 | — | — |
| 2006-03-31 | $7.50 | $7.50 | 26,328 | — | — |
| 2006-03-30 | $7.50 | $7.50 | 47,294 | — | — |
| 2006-03-29 | $7.50 | $7.50 | 29,816 | — | — |
| 2006-03-28 | $6.50 | $6.50 | 35,118 | — | — |
| 2006-03-27 | $6.00 | $6.00 | 33,186 | — | — |
| 2006-03-24 | $5.50 | $5.50 | 41,404 | — | — |
| 2006-03-23 | $5.50 | $5.50 | 8,508 | — | — |
| 2006-03-22 | $5.50 | $5.50 | 4,284 | — | — |
| 2006-03-21 | $5.50 | $5.50 | 4,248 | — | — |
| 2006-03-20 | $5.50 | $5.50 | 26,324 | — | — |
| 2006-03-17 | $5.50 | $5.50 | 8,940 | — | — |
| 2006-03-16 | $5.50 | $5.50 | 8,216 | — | — |
| 2006-03-15 | $6.00 | $6.00 | 13,372 | — | — |
| 2006-03-14 | $5.50 | $5.50 | 9,732 | — | — |
| 2006-03-13 | $6.00 | $6.00 | 24,156 | — | — |
| 2006-03-10 | $5.50 | $5.50 | 8,090 | — | — |
| 2006-03-09 | $5.50 | $5.50 | 8,478 | — | — |
| 2006-03-08 | $5.50 | $5.50 | 16,298 | — | — |
| 2006-03-07 | $6.00 | $6.00 | 13,872 | — | — |
| 2006-03-06 | $6.00 | $6.00 | 22,980 | — | — |
| 2006-03-03 | $6.00 | $6.00 | 14,336 | — | — |
| 2006-03-02 | $6.50 | $6.50 | 19,466 | — | — |
| 2006-03-01 | $6.50 | $6.50 | 8,410 | — | — |
| 2006-02-28 | $6.00 | $6.00 | 7,788 | — | — |
| 2006-02-27 | $6.50 | $6.50 | 13,758 | — | — |
| 2006-02-24 | $7.00 | $7.00 | 17,660 | — | — |
| 2006-02-23 | $6.00 | $6.00 | 14,574 | — | — |
| 2006-02-22 | $6.00 | $6.00 | 5,924 | — | — |
| 2006-02-21 | $6.00 | $6.00 | 15,768 | — | — |
| 2006-02-17 | $6.00 | $6.00 | 16,150 | — | — |
| 2006-02-16 | $6.00 | $6.00 | 14,768 | — | — |
| 2006-02-15 | $6.00 | $6.00 | 19,252 | — | — |
| 2006-02-14 | $6.00 | $6.00 | 15,240 | — | — |
| 2006-02-13 | $6.00 | $6.00 | 25,404 | — | — |
| 2006-02-10 | $6.50 | $6.50 | 6,982 | — | — |
| 2006-02-09 | $6.50 | $6.50 | 18,934 | — | — |
| 2006-02-08 | $6.50 | $6.50 | 17,818 | — | — |
| 2006-02-07 | $6.50 | $6.50 | 18,012 | — | — |
| 2006-02-06 | $7.00 | $7.00 | 27,542 | — | — |
| 2006-02-03 | $7.00 | $7.00 | 18,474 | — | — |
| 2006-02-02 | $6.50 | $6.50 | 25,968 | — | — |
| 2006-02-01 | $7.00 | $7.00 | 9,342 | — | — |
| 2006-01-31 | $6.50 | $6.50 | 25,446 | — | — |
| 2006-01-30 | $6.50 | $6.50 | 15,296 | — | — |
| 2006-01-27 | $7.00 | $7.00 | 9,898 | — | — |
| 2006-01-26 | $7.00 | $7.00 | 20,966 | — | — |
| 2006-01-25 | $7.00 | $7.00 | 14,990 | — | — |
| 2006-01-24 | $7.00 | $7.00 | 15,458 | — | — |
| 2006-01-23 | $7.50 | $7.50 | 27,344 | — | — |
| 2006-01-20 | $7.00 | $7.00 | 25,284 | — | — |
| 2006-01-19 | $7.50 | $7.50 | 18,324 | — | — |
| 2006-01-18 | $7.00 | $7.00 | 24,214 | — | — |
| 2006-01-17 | $7.50 | $7.50 | 104,634 | — | — |
| 2006-01-13 | $7.50 | $7.50 | 99,048 | — | — |
| 2006-01-12 | $6.50 | $6.50 | 17,622 | — | — |
| 2006-01-11 | $7.00 | $7.00 | 34,042 | — | — |
| 2006-01-10 | $7.00 | $7.00 | 67,042 | — | — |
| 2006-01-09 | $7.00 | $7.00 | 118,372 | — | — |
| 2006-01-06 | $5.50 | $5.50 | 40,754 | — | — |
| 2006-01-05 | $4.50 | $4.50 | 13,746 | — | — |
| 2006-01-04 | $5.00 | $5.00 | 10,046 | — | — |
| 2006-01-03 | $5.00 | $5.00 | 25,638 | — | — |