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
- 2004-04-14 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 | $1.23 | $1.23 | 162,100 | — | — |
| 2006-12-28 | $1.13 | $1.13 | 167,200 | — | — |
| 2006-12-27 | $1.18 | $1.18 | 470,200 | — | — |
| 2006-12-26 | $1.35 | $1.35 | 780,800 | — | — |
| 2006-12-22 | $0.99 | $0.99 | 91,900 | — | — |
| 2006-12-21 | $0.94 | $0.94 | 86,500 | — | — |
| 2006-12-20 | $0.86 | $0.86 | 108,300 | — | — |
| 2006-12-19 | $1.00 | $1.00 | 90,300 | — | — |
| 2006-12-18 | $1.00 | $1.00 | 253,100 | — | — |
| 2006-12-15 | $0.88 | $0.88 | 208,500 | — | — |
| 2006-12-14 | $0.74 | $0.74 | 55,400 | — | — |
| 2006-12-13 | $0.78 | $0.78 | 39,100 | — | — |
| 2006-12-12 | $0.80 | $0.80 | 69,000 | — | — |
| 2006-12-11 | $0.79 | $0.79 | 63,300 | — | — |
| 2006-12-08 | $0.78 | $0.78 | 16,400 | — | — |
| 2006-12-07 | $0.81 | $0.81 | 25,800 | — | — |
| 2006-12-06 | $0.83 | $0.83 | 83,000 | — | — |
| 2006-12-05 | $0.87 | $0.87 | 58,300 | — | — |
| 2006-12-04 | $0.86 | $0.86 | 83,600 | — | — |
| 2006-12-01 | $0.87 | $0.87 | 26,600 | — | — |
| 2006-11-30 | $0.88 | $0.88 | 10,300 | — | — |
| 2006-11-29 | $0.86 | $0.86 | 20,700 | — | — |
| 2006-11-28 | $0.86 | $0.86 | 38,900 | — | — |
| 2006-11-27 | $0.86 | $0.86 | 36,900 | — | — |
| 2006-11-24 | $0.83 | $0.83 | 5,100 | — | — |
| 2006-11-22 | $0.86 | $0.86 | 31,900 | — | — |
| 2006-11-21 | $0.91 | $0.91 | 40,800 | — | — |
| 2006-11-20 | $0.90 | $0.90 | 41,800 | — | — |
| 2006-11-17 | $0.90 | $0.90 | 142,700 | — | — |
| 2006-11-16 | $0.85 | $0.85 | 74,500 | — | — |
| 2006-11-15 | $0.84 | $0.84 | 60,200 | — | — |
| 2006-11-14 | $0.83 | $0.83 | 69,000 | — | — |
| 2006-11-13 | $0.79 | $0.79 | 26,700 | — | — |
| 2006-11-10 | $0.80 | $0.80 | 46,900 | — | — |
| 2006-11-09 | $0.84 | $0.84 | 33,200 | — | — |
| 2006-11-08 | $0.83 | $0.83 | 52,200 | — | — |
| 2006-11-07 | $0.85 | $0.85 | 33,700 | — | — |
| 2006-11-06 | $0.85 | $0.85 | 35,800 | — | — |
| 2006-11-03 | $0.87 | $0.87 | 13,200 | — | — |
| 2006-11-02 | $0.87 | $0.87 | 114,300 | — | — |
| 2006-11-01 | $0.83 | $0.83 | 28,800 | — | — |
| 2006-10-31 | $0.80 | $0.80 | 42,600 | — | — |
| 2006-10-30 | $0.79 | $0.79 | 21,200 | — | — |
| 2006-10-27 | $0.81 | $0.81 | 66,300 | — | — |
| 2006-10-26 | $0.83 | $0.83 | 34,100 | — | — |
| 2006-10-25 | $0.84 | $0.84 | 69,400 | — | — |
| 2006-10-24 | $0.82 | $0.82 | 71,200 | — | — |
| 2006-10-23 | $0.89 | $0.89 | 118,800 | — | — |
| 2006-10-20 | $0.87 | $0.87 | 489,100 | — | — |
| 2006-10-19 | $0.80 | $0.80 | 163,600 | — | — |
| 2006-10-18 | $0.77 | $0.77 | 59,700 | — | — |
| 2006-10-17 | $0.72 | $0.72 | 40,900 | — | — |
| 2006-10-16 | $0.71 | $0.71 | 55,100 | — | — |
| 2006-10-13 | $0.70 | $0.70 | 56,100 | — | — |
| 2006-10-12 | $0.71 | $0.71 | 154,400 | — | — |
| 2006-10-11 | $0.74 | $0.74 | 50,600 | — | — |
| 2006-10-10 | $0.77 | $0.77 | 60,300 | — | — |
| 2006-10-09 | $0.80 | $0.80 | 60,900 | — | — |
| 2006-10-06 | $0.81 | $0.81 | 339,700 | — | — |
| 2006-10-05 | $0.83 | $0.83 | 46,500 | — | — |
| 2006-10-04 | $0.83 | $0.83 | 152,200 | — | — |
| 2006-10-03 | $0.83 | $0.83 | 160,500 | — | — |
| 2006-10-02 | $0.87 | $0.87 | 285,200 | — | — |
| 2006-09-29 | $0.93 | $0.93 | 1,589,400 | — | — |
| 2006-09-28 | $1.31 | $1.31 | 369,000 | — | — |
| 2006-09-27 | $1.19 | $1.19 | 136,900 | — | — |
| 2006-09-26 | $1.12 | $1.12 | 182,000 | — | — |
| 2006-09-25 | $1.10 | $1.10 | 106,300 | — | — |
| 2006-09-22 | $1.04 | $1.04 | 203,400 | — | — |
| 2006-09-21 | $1.09 | $1.09 | 154,500 | — | — |
| 2006-09-20 | $1.16 | $1.16 | 136,800 | — | — |
| 2006-09-19 | $1.18 | $1.18 | 117,800 | — | — |
| 2006-09-18 | $1.22 | $1.22 | 206,600 | — | — |
| 2006-09-15 | $1.25 | $1.25 | 167,400 | — | — |
| 2006-09-14 | $1.22 | $1.22 | 73,600 | — | — |
| 2006-09-13 | $1.19 | $1.19 | 74,400 | — | — |
| 2006-09-12 | $1.20 | $1.20 | 93,400 | — | — |
| 2006-09-11 | $1.22 | $1.22 | 124,100 | — | — |
| 2006-09-08 | $1.23 | $1.23 | 382,900 | — | — |
| 2006-09-07 | $1.17 | $1.17 | 188,000 | — | — |
| 2006-09-06 | $1.17 | $1.17 | 262,400 | — | — |
| 2006-09-05 | $1.20 | $1.20 | 355,200 | — | — |
| 2006-09-01 | $1.16 | $1.16 | 421,200 | — | — |
| 2006-08-31 | $1.21 | $1.21 | 405,000 | — | — |
| 2006-08-30 | $1.23 | $1.23 | 474,400 | — | — |
| 2006-08-29 | $1.28 | $1.28 | 1,298,400 | — | — |
| 2006-08-28 | $1.39 | $1.39 | 1,369,300 | — | — |
| 2006-08-25 | $1.54 | $1.54 | 12,774,200 | — | — |
| 2006-08-24 | $3.50 | $3.50 | 11,100 | — | — |
| 2006-08-23 | $3.43 | $3.43 | 54,600 | — | — |
| 2006-08-22 | $3.39 | $3.39 | 41,700 | — | — |
| 2006-08-21 | $3.67 | $3.67 | 43,600 | — | — |
| 2006-08-18 | $3.55 | $3.55 | 42,900 | — | — |
| 2006-08-17 | $3.04 | $3.04 | 79,900 | — | — |
| 2006-08-16 | $3.37 | $3.37 | 44,900 | — | — |
| 2006-08-15 | $3.51 | $3.51 | 36,200 | — | — |
| 2006-08-14 | $3.55 | $3.55 | 27,900 | — | — |
| 2006-08-11 | $3.69 | $3.69 | 127,900 | — | — |
| 2006-08-10 | $3.97 | $3.97 | 49,800 | — | — |
| 2006-08-09 | $3.87 | $3.87 | 24,300 | — | — |
| 2006-08-08 | $3.79 | $3.79 | 43,500 | — | — |
| 2006-08-07 | $3.65 | $3.65 | 77,400 | — | — |
| 2006-08-04 | $3.65 | $3.65 | 21,900 | — | — |
| 2006-08-03 | $3.66 | $3.66 | 17,900 | — | — |
| 2006-08-02 | $3.61 | $3.61 | 40,300 | — | — |
| 2006-08-01 | $3.65 | $3.65 | 49,800 | — | — |
| 2006-07-31 | $3.74 | $3.74 | 62,300 | — | — |
| 2006-07-28 | $3.74 | $3.74 | 70,900 | — | — |
| 2006-07-27 | $3.85 | $3.85 | 83,800 | — | — |
| 2006-07-26 | $3.96 | $3.96 | 62,000 | — | — |
| 2006-07-25 | $4.05 | $4.05 | 6,500 | — | — |
| 2006-07-24 | $4.10 | $4.10 | 17,700 | — | — |
| 2006-07-21 | $4.10 | $4.10 | 5,700 | — | — |
| 2006-07-20 | $4.12 | $4.12 | 6,000 | — | — |
| 2006-07-19 | $4.05 | $4.05 | 5,600 | — | — |
| 2006-07-18 | $4.09 | $4.09 | 11,400 | — | — |
| 2006-07-17 | $4.33 | $4.33 | 4,300 | — | — |
| 2006-07-14 | $4.12 | $4.12 | 6,500 | — | — |
| 2006-07-13 | $4.12 | $4.12 | 12,200 | — | — |
| 2006-07-12 | $4.34 | $4.34 | 235,900 | — | — |
| 2006-07-11 | $4.13 | $4.13 | 43,700 | — | — |
| 2006-07-10 | $4.14 | $4.14 | 14,200 | — | — |
| 2006-07-07 | $3.88 | $3.88 | 71,400 | — | — |
| 2006-07-06 | $4.10 | $4.10 | 76,500 | — | — |
| 2006-07-05 | $4.08 | $4.08 | 42,000 | — | — |
| 2006-07-03 | $4.14 | $4.14 | 19,100 | — | — |
| 2006-06-30 | $4.05 | $4.05 | 121,900 | — | — |
| 2006-06-29 | $4.11 | $4.11 | 52,300 | — | — |
| 2006-06-28 | $4.15 | $4.15 | 22,800 | — | — |
| 2006-06-27 | $4.16 | $4.16 | 20,400 | — | — |
| 2006-06-26 | $4.37 | $4.37 | 70,900 | — | — |
| 2006-06-23 | $4.50 | $4.50 | 42,700 | — | — |
| 2006-06-22 | $4.65 | $4.65 | 147,000 | — | — |
| 2006-06-21 | $4.78 | $4.78 | 68,600 | — | — |
| 2006-06-20 | $4.55 | $4.55 | 134,100 | — | — |
| 2006-06-19 | $4.53 | $4.53 | 20,200 | — | — |
| 2006-06-16 | $4.61 | $4.61 | 33,100 | — | — |
| 2006-06-15 | $4.75 | $4.75 | 8,000 | — | — |
| 2006-06-14 | $4.74 | $4.74 | 14,600 | — | — |
| 2006-06-13 | $4.78 | $4.78 | 38,600 | — | — |
| 2006-06-12 | $4.78 | $4.78 | 8,800 | — | — |
| 2006-06-09 | $4.81 | $4.81 | 40,200 | — | — |
| 2006-06-08 | $4.80 | $4.80 | 98,300 | — | — |
| 2006-06-07 | $4.80 | $4.80 | 11,000 | — | — |
| 2006-06-06 | $4.87 | $4.87 | 26,300 | — | — |
| 2006-06-05 | $4.94 | $4.94 | 17,000 | — | — |
| 2006-06-02 | $4.70 | $4.70 | 22,700 | — | — |
| 2006-06-01 | $4.70 | $4.70 | 159,800 | — | — |
| 2006-05-31 | $4.77 | $4.77 | 77,200 | — | — |
| 2006-05-30 | $4.82 | $4.82 | 45,100 | — | — |
| 2006-05-26 | $4.92 | $4.92 | 200,000 | — | — |
| 2006-05-25 | $4.99 | $4.99 | 61,500 | — | — |
| 2006-05-24 | $4.92 | $4.92 | 53,900 | — | — |
| 2006-05-23 | $4.95 | $4.95 | 61,000 | — | — |
| 2006-05-22 | $5.11 | $5.11 | 57,200 | — | — |
| 2006-05-19 | $5.22 | $5.22 | 29,300 | — | — |
| 2006-05-18 | $5.50 | $5.50 | 34,000 | — | — |
| 2006-05-17 | $5.72 | $5.72 | 30,800 | — | — |
| 2006-05-16 | $5.64 | $5.64 | 23,800 | — | — |
| 2006-05-15 | $5.60 | $5.60 | 23,800 | — | — |
| 2006-05-12 | $6.15 | $6.15 | 103,500 | — | — |
| 2006-05-11 | $6.13 | $6.13 | 43,600 | — | — |
| 2006-05-10 | $6.00 | $6.00 | 51,000 | — | — |
| 2006-05-09 | $5.93 | $5.93 | 62,800 | — | — |
| 2006-05-08 | $5.56 | $5.56 | 7,900 | — | — |
| 2006-05-05 | $5.43 | $5.43 | 1,800 | — | — |
| 2006-05-04 | $5.45 | $5.45 | 14,800 | — | — |
| 2006-05-03 | $5.37 | $5.37 | 11,500 | — | — |
| 2006-05-02 | $5.24 | $5.24 | 15,000 | — | — |
| 2006-05-01 | $5.01 | $5.01 | 5,500 | — | — |
| 2006-04-28 | $5.06 | $5.06 | 57,600 | — | — |
| 2006-04-27 | $4.98 | $4.98 | 2,400 | — | — |
| 2006-04-26 | $4.91 | $4.91 | 29,600 | — | — |
| 2006-04-25 | $4.98 | $4.98 | 20,400 | — | — |
| 2006-04-24 | $5.00 | $5.00 | 36,900 | — | — |
| 2006-04-21 | $4.92 | $4.92 | 4,700 | — | — |
| 2006-04-20 | $4.85 | $4.85 | 3,600 | — | — |
| 2006-04-19 | $4.90 | $4.90 | 18,200 | — | — |
| 2006-04-18 | $4.63 | $4.63 | 6,100 | — | — |
| 2006-04-17 | $4.65 | $4.65 | 27,600 | — | — |
| 2006-04-13 | $4.88 | $4.88 | 5,800 | — | — |
| 2006-04-12 | $4.94 | $4.94 | 13,000 | — | — |
| 2006-04-11 | $4.93 | $4.93 | 17,500 | — | — |
| 2006-04-10 | $4.82 | $4.82 | 23,300 | — | — |
| 2006-04-07 | $4.93 | $4.93 | 13,600 | — | — |
| 2006-04-06 | $4.93 | $4.93 | 5,200 | — | — |
| 2006-04-05 | $4.90 | $4.90 | 12,600 | — | — |
| 2006-04-04 | $5.01 | $5.01 | 18,700 | — | — |
| 2006-04-03 | $5.04 | $5.04 | 36,500 | — | — |
| 2006-03-31 | $5.23 | $5.23 | 40,800 | — | — |
| 2006-03-30 | $4.96 | $4.96 | 21,200 | — | — |
| 2006-03-29 | $5.00 | $5.00 | 19,000 | — | — |
| 2006-03-28 | $5.01 | $5.01 | 36,700 | — | — |
| 2006-03-27 | $5.22 | $5.22 | 16,600 | — | — |
| 2006-03-24 | $5.15 | $5.15 | 10,000 | — | — |
| 2006-03-23 | $5.07 | $5.07 | 13,900 | — | — |
| 2006-03-22 | $5.03 | $5.03 | 30,200 | — | — |
| 2006-03-21 | $5.25 | $5.25 | 10,800 | — | — |
| 2006-03-20 | $5.40 | $5.40 | 31,000 | — | — |
| 2006-03-17 | $5.10 | $5.10 | 14,900 | — | — |
| 2006-03-16 | $5.29 | $5.29 | 80,900 | — | — |
| 2006-03-15 | $5.00 | $5.00 | 89,100 | — | — |
| 2006-03-14 | $4.91 | $4.91 | 16,700 | — | — |
| 2006-03-13 | $4.90 | $4.90 | 4,900 | — | — |
| 2006-03-10 | $4.88 | $4.88 | 30,000 | — | — |
| 2006-03-09 | $5.02 | $5.02 | 17,700 | — | — |
| 2006-03-08 | $4.87 | $4.87 | 8,000 | — | — |
| 2006-03-07 | $4.80 | $4.80 | 31,400 | — | — |
| 2006-03-06 | $5.07 | $5.07 | 48,000 | — | — |
| 2006-03-03 | $4.99 | $4.99 | 75,400 | — | — |
| 2006-03-02 | $4.95 | $4.95 | 11,000 | — | — |
| 2006-03-01 | $4.95 | $4.95 | 43,100 | — | — |
| 2006-02-28 | $4.85 | $4.85 | 44,800 | — | — |
| 2006-02-27 | $4.98 | $4.98 | 3,500 | — | — |
| 2006-02-24 | $5.03 | $5.03 | 14,400 | — | — |
| 2006-02-23 | $5.14 | $5.14 | 18,600 | — | — |
| 2006-02-22 | $4.92 | $4.92 | 3,900 | — | — |
| 2006-02-21 | $5.04 | $5.04 | 30,800 | — | — |
| 2006-02-17 | $5.11 | $5.11 | 21,400 | — | — |
| 2006-02-16 | $4.86 | $4.86 | 12,400 | — | — |
| 2006-02-15 | $4.88 | $4.88 | 110,200 | — | — |
| 2006-02-14 | $5.16 | $5.16 | 2,600 | — | — |
| 2006-02-13 | $5.23 | $5.23 | 84,900 | — | — |
| 2006-02-10 | $5.45 | $5.45 | 8,600 | — | — |
| 2006-02-09 | $5.45 | $5.45 | 8,600 | — | — |
| 2006-02-08 | $5.48 | $5.48 | 7,100 | — | — |
| 2006-02-07 | $5.49 | $5.49 | 17,600 | — | — |
| 2006-02-06 | $5.44 | $5.44 | 42,600 | — | — |
| 2006-02-03 | $5.24 | $5.24 | 6,200 | — | — |
| 2006-02-02 | $5.30 | $5.30 | 91,100 | — | — |
| 2006-02-01 | $4.97 | $4.97 | 41,800 | — | — |
| 2006-01-31 | $4.91 | $4.91 | 67,500 | — | — |
| 2006-01-30 | $4.89 | $4.89 | 37,200 | — | — |
| 2006-01-27 | $4.96 | $4.96 | 12,300 | — | — |
| 2006-01-26 | $4.82 | $4.82 | 6,400 | — | — |
| 2006-01-25 | $4.82 | $4.82 | 49,500 | — | — |
| 2006-01-24 | $4.70 | $4.70 | 20,600 | — | — |
| 2006-01-23 | $4.63 | $4.63 | 20,900 | — | — |
| 2006-01-20 | $4.36 | $4.36 | 19,200 | — | — |
| 2006-01-19 | $4.25 | $4.25 | 100,800 | — | — |
| 2006-01-18 | $4.19 | $4.19 | 15,600 | — | — |
| 2006-01-17 | $4.05 | $4.05 | 5,200 | — | — |
| 2006-01-13 | $4.11 | $4.11 | 17,000 | — | — |
| 2006-01-12 | $4.01 | $4.01 | 11,800 | — | — |
| 2006-01-11 | $3.75 | $3.75 | 15,700 | — | — |
| 2006-01-10 | $3.63 | $3.63 | 8,700 | — | — |
| 2006-01-09 | $3.71 | $3.71 | 26,900 | — | — |
| 2006-01-06 | $3.90 | $3.90 | 9,000 | — | — |
| 2006-01-05 | $3.70 | $3.70 | 19,000 | — | — |
| 2006-01-04 | $3.54 | $3.54 | 36,900 | — | — |
| 2006-01-03 | $3.64 | $3.64 | 10,900 | — | — |