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
- 2006-05-31 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 | $6.17 | $6.17 | 31,597 |
| 2006-12-28 | $5.50 | $5.50 | 13,751 |
| 2006-12-27 | $5.50 | $5.50 | 13,491 |
| 2006-12-26 | $5.50 | $5.50 | 3,298 |
| 2006-12-22 | $5.59 | $5.59 | 19,153 |
| 2006-12-21 | $5.69 | $5.69 | 20,273 |
| 2006-12-20 | $5.50 | $5.50 | 8,659 |
| 2006-12-19 | $5.59 | $5.59 | 15,399 |
| 2006-12-18 | $5.69 | $5.69 | 28,072 |
| 2006-12-15 | $5.21 | $5.21 | 5,610 |
| 2006-12-14 | $5.21 | $5.21 | 6,274 |
| 2006-12-13 | $5.21 | $5.21 | 2,675 |
| 2006-12-12 | $5.30 | $5.30 | 9,924 |
| 2006-12-11 | $5.30 | $5.30 | 12,848 |
| 2006-12-08 | $5.21 | $5.21 | 9,333 |
| 2006-12-07 | $5.40 | $5.40 | 34,221 |
| 2006-12-06 | $5.59 | $5.59 | 13,429 |
| 2006-12-05 | $5.59 | $5.59 | 18,044 |
| 2006-12-04 | $5.69 | $5.69 | 13,585 |
| 2006-12-01 | $5.79 | $5.79 | 9,146 |
| 2006-11-30 | $5.88 | $5.88 | 5,538 |
| 2006-11-29 | $5.79 | $5.79 | 27,875 |
| 2006-11-28 | $5.59 | $5.59 | 15,285 |
| 2006-11-27 | $5.88 | $5.88 | 26,848 |
| 2006-11-24 | $5.59 | $5.59 | 10,069 |
| 2006-11-22 | $5.21 | $5.21 | 12,755 |
| 2006-11-21 | $5.40 | $5.40 | 11,563 |
| 2006-11-20 | $5.21 | $5.21 | 38,348 |
| 2006-11-17 | $4.63 | $4.63 | 13,170 |
| 2006-11-16 | $4.92 | $4.92 | 5,621 |
| 2006-11-15 | $4.82 | $4.82 | 33,277 |
| 2006-11-14 | $5.21 | $5.21 | 31,846 |
| 2006-11-13 | $5.69 | $5.69 | 45,483 |
| 2006-11-10 | $5.69 | $5.69 | 18,718 |
| 2006-11-09 | $5.69 | $5.69 | 29,959 |
| 2006-11-08 | $5.30 | $5.30 | 23,208 |
| 2006-11-07 | $4.82 | $4.82 | 17,432 |
| 2006-11-06 | $4.92 | $4.92 | 20,097 |
| 2006-11-03 | $4.82 | $4.82 | 16,571 |
| 2006-11-02 | $5.11 | $5.11 | 32,873 |
| 2006-11-01 | $4.92 | $4.92 | 31,763 |
| 2006-10-31 | $4.82 | $4.82 | 12,485 |
| 2006-10-30 | $4.53 | $4.53 | 20,035 |
| 2006-10-27 | $4.15 | $4.15 | 2,675 |
| 2006-10-26 | $4.15 | $4.15 | 3,785 |
| 2006-10-25 | $4.24 | $4.24 | 36,150 |
| 2006-10-24 | $3.76 | $3.76 | 8,773 |
| 2006-10-23 | $3.76 | $3.76 | 21,476 |
| 2006-10-20 | $3.66 | $3.66 | 14,414 |
| 2006-10-19 | $3.76 | $3.76 | 3,992 |
| 2006-10-18 | $3.47 | $3.47 | 3,837 |
| 2006-10-17 | $3.47 | $3.47 | 2,644 |
| 2006-10-16 | $3.57 | $3.57 | 6,160 |
| 2006-10-13 | $3.47 | $3.47 | 7,311 |
| 2006-10-12 | $3.38 | $3.38 | 2,748 |
| 2006-10-11 | $3.47 | $3.47 | 5,092 |
| 2006-10-10 | $3.38 | $3.38 | 3,930 |
| 2006-10-09 | $3.66 | $3.66 | 1,587 |
| 2006-10-06 | $3.57 | $3.57 | 4,469 |
| 2006-10-05 | $3.38 | $3.38 | 18,459 |
| 2006-10-04 | $3.47 | $3.47 | 4,698 |
| 2006-10-03 | $3.57 | $3.57 | 9,520 |
| 2006-10-02 | $3.57 | $3.57 | 7,850 |
| 2006-09-29 | $3.66 | $3.66 | 18,552 |
| 2006-09-28 | $3.57 | $3.57 | 9,862 |
| 2006-09-27 | $3.47 | $3.47 | 7,425 |
| 2006-09-26 | $3.57 | $3.57 | 8,420 |
| 2006-09-25 | $3.47 | $3.47 | 11,137 |
| 2006-09-22 | $3.57 | $3.57 | 1,877 |
| 2006-09-21 | $3.66 | $3.66 | 20,159 |
| 2006-09-20 | $3.66 | $3.66 | 15,628 |
| 2006-09-19 | $3.66 | $3.66 | 3,972 |
| 2006-09-18 | $3.86 | $3.86 | 5,019 |
| 2006-09-15 | $3.95 | $3.95 | 15,109 |
| 2006-09-14 | $4.05 | $4.05 | 12,548 |
| 2006-09-13 | $3.95 | $3.95 | 5,029 |
| 2006-09-12 | $3.86 | $3.86 | 39,354 |
| 2006-09-11 | $3.57 | $3.57 | 19,008 |
| 2006-09-08 | $4.05 | $4.05 | 22,970 |
| 2006-09-07 | $4.24 | $4.24 | 19,620 |
| 2006-09-06 | $3.95 | $3.95 | 105,815 |
| 2006-09-05 | $5.11 | $5.11 | 35,009 |
| 2006-09-01 | $3.47 | $3.47 | 6,295 |
| 2006-08-31 | $3.38 | $3.38 | 12,040 |
| 2006-08-30 | $3.57 | $3.57 | 8,607 |
| 2006-08-29 | $3.57 | $3.57 | 5,216 |
| 2006-08-28 | $3.57 | $3.57 | 3,930 |
| 2006-08-25 | $3.38 | $3.38 | 3,443 |
| 2006-08-24 | $3.47 | $3.47 | 5,475 |
| 2006-08-23 | $3.86 | $3.86 | 7,466 |
| 2006-08-22 | $3.76 | $3.76 | 12,568 |
| 2006-08-21 | $3.86 | $3.86 | 9,623 |
| 2006-08-18 | $3.57 | $3.57 | 1,846 |
| 2006-08-17 | $3.57 | $3.57 | 4,739 |
| 2006-08-16 | $3.76 | $3.76 | 2,178 |
| 2006-08-15 | $3.57 | $3.57 | 3,381 |
| 2006-08-14 | $3.76 | $3.76 | 11,251 |
| 2006-08-11 | $3.76 | $3.76 | 27,035 |
| 2006-08-10 | $3.76 | $3.76 | 3,121 |
| 2006-08-09 | $3.86 | $3.86 | 8,037 |
| 2006-08-08 | $3.95 | $3.95 | 5,548 |
| 2006-08-07 | $4.05 | $4.05 | 1,244 |
| 2006-08-04 | $3.86 | $3.86 | 1,732 |
| 2006-08-03 | $3.86 | $3.86 | 4,366 |
| 2006-08-02 | $3.95 | $3.95 | 15,959 |
| 2006-08-01 | $4.05 | $4.05 | 11,448 |
| 2006-07-31 | $3.57 | $3.57 | 2,593 |
| 2006-07-28 | $3.86 | $3.86 | 6,025 |
| 2006-07-27 | $3.86 | $3.86 | 2,966 |
| 2006-07-26 | $3.76 | $3.76 | 4,563 |
| 2006-07-25 | $3.66 | $3.66 | 4,501 |
| 2006-07-24 | $3.66 | $3.66 | 11,884 |
| 2006-07-21 | $3.66 | $3.66 | 850 |
| 2006-07-20 | $3.66 | $3.66 | 9,395 |
| 2006-07-19 | $3.76 | $3.76 | 8,545 |
| 2006-07-18 | $3.66 | $3.66 | 16,094 |
| 2006-07-17 | $3.95 | $3.95 | 10,940 |
| 2006-07-14 | $4.34 | $4.34 | 20,211 |
| 2006-07-13 | $4.44 | $4.44 | 16,509 |
| 2006-07-12 | $4.73 | $4.73 | 11,926 |
| 2006-07-11 | $4.44 | $4.44 | 17,411 |
| 2006-07-10 | $4.44 | $4.44 | 21,798 |
| 2006-07-07 | $4.82 | $4.82 | 7,083 |
| 2006-07-06 | $4.82 | $4.82 | 1,296 |
| 2006-07-05 | $4.82 | $4.82 | 10,370 |
| 2006-07-03 | $4.82 | $4.82 | 1,141 |
| 2006-06-30 | $4.82 | $4.82 | 6,678 |
| 2006-06-29 | $4.44 | $4.44 | 1,856 |
| 2006-06-28 | $4.44 | $4.44 | 4,667 |
| 2006-06-27 | $4.82 | $4.82 | 3,018 |
| 2006-06-26 | $5.01 | $5.01 | 5,144 |
| 2006-06-23 | $5.01 | $5.01 | 4,407 |
| 2006-06-22 | $4.44 | $4.44 | 3,515 |
| 2006-06-21 | $4.53 | $4.53 | 8,389 |
| 2006-06-20 | $4.24 | $4.24 | 1,628 |
| 2006-06-19 | $5.11 | $5.11 | 2,593 |
| 2006-06-16 | $5.01 | $5.01 | 2,302 |
| 2006-06-15 | $5.50 | $5.50 | 18,137 |
| 2006-06-14 | $4.82 | $4.82 | 15,555 |
| 2006-06-13 | $3.86 | $3.86 | 28,870 |
| 2006-06-12 | $4.82 | $4.82 | 5,786 |
| 2006-06-09 | $5.21 | $5.21 | 1,493 |
| 2006-06-08 | $5.30 | $5.30 | 12,133 |
| 2006-06-07 | $5.30 | $5.30 | 6,533 |
| 2006-06-06 | $5.50 | $5.50 | 9,126 |
| 2006-06-05 | $5.69 | $5.69 | 18,936 |
| 2006-06-02 | $5.30 | $5.30 | 10,536 |
| 2006-06-01 | $5.50 | $5.50 | 3,381 |
| 2006-05-31 | $5.69 | $5.69 | 19,796 |