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
- 1999-10-26 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 | $2.30 | $2.30 | 37,060 |
| 2006-12-28 | $2.13 | $2.13 | 25,400 |
| 2006-12-27 | $2.20 | $2.20 | 13,400 |
| 2006-12-26 | $2.20 | $2.20 | 46,460 |
| 2006-12-22 | $2.10 | $2.10 | 27,380 |
| 2006-12-21 | $2.15 | $2.15 | 17,340 |
| 2006-12-20 | $2.10 | $2.10 | 23,360 |
| 2006-12-19 | $2.40 | $2.40 | 52,440 |
| 2006-12-18 | $1.95 | $1.95 | 28,220 |
| 2006-12-15 | $1.90 | $1.90 | 16,180 |
| 2006-12-14 | $2.10 | $2.10 | 32,480 |
| 2006-12-13 | $1.93 | $1.93 | 28,080 |
| 2006-12-12 | $2.05 | $2.05 | 68,100 |
| 2006-12-11 | $2.40 | $2.40 | 77,700 |
| 2006-12-08 | $2.50 | $2.50 | 232,440 |
| 2006-12-07 | $2.00 | $2.00 | 69,560 |
| 2006-12-06 | $2.00 | $2.00 | 217,300 |
| 2006-12-05 | $1.40 | $1.40 | 11,000 |
| 2006-12-04 | $1.36 | $1.36 | 29,000 |
| 2006-12-01 | $1.55 | $1.55 | 16,780 |
| 2006-11-30 | $1.60 | $1.60 | 80,680 |
| 2006-11-29 | $1.45 | $1.45 | 25,280 |
| 2006-11-28 | $1.30 | $1.30 | 4,000 |
| 2006-11-27 | $1.35 | $1.35 | 14,060 |
| 2006-11-24 | $1.25 | $1.25 | 9,200 |
| 2006-11-22 | $1.30 | $1.30 | 7,860 |
| 2006-11-21 | $1.24 | $1.24 | 30,520 |
| 2006-11-20 | $1.30 | $1.30 | 8,640 |
| 2006-11-17 | $1.30 | $1.30 | 22,900 |
| 2006-11-16 | $1.30 | $1.30 | 6,260 |
| 2006-11-15 | $1.25 | $1.25 | 14,040 |
| 2006-11-14 | $1.30 | $1.30 | 30,480 |
| 2006-11-13 | $1.16 | $1.16 | 11,920 |
| 2006-11-10 | $1.20 | $1.20 | 86,040 |
| 2006-11-09 | $1.10 | $1.10 | 25,700 |
| 2006-11-08 | $1.15 | $1.15 | 14,280 |
| 2006-11-07 | $1.20 | $1.20 | 11,680 |
| 2006-11-06 | $1.25 | $1.25 | 10,160 |
| 2006-11-03 | $1.30 | $1.30 | 16,600 |
| 2006-11-02 | $1.33 | $1.33 | 27,300 |
| 2006-11-01 | $1.20 | $1.20 | 22,460 |
| 2006-10-31 | $1.25 | $1.25 | 3,300 |
| 2006-10-30 | $1.25 | $1.25 | 8,700 |
| 2006-10-27 | $1.25 | $1.25 | 20,760 |
| 2006-10-26 | $1.25 | $1.25 | 24,400 |
| 2006-10-25 | $1.20 | $1.20 | 38,480 |
| 2006-10-24 | $1.25 | $1.25 | 2,100 |
| 2006-10-23 | $1.25 | $1.25 | 5,000 |
| 2006-10-20 | $1.25 | $1.25 | 6,220 |
| 2006-10-19 | $1.25 | $1.25 | 6,000 |
| 2006-10-18 | $1.25 | $1.25 | 7,000 |
| 2006-10-17 | $1.20 | $1.20 | 9,040 |
| 2006-10-16 | $1.15 | $1.15 | 1,000 |
| 2006-10-13 | $1.10 | $1.10 | 1,620 |
| 2006-10-12 | $1.13 | $1.13 | 3,000 |
| 2006-10-11 | $1.20 | $1.20 | 3,000 |
| 2006-10-10 | $1.15 | $1.15 | 200 |
| 2006-10-09 | $1.15 | $1.15 | 4,000 |
| 2006-10-06 | $1.25 | $1.25 | 1,240 |
| 2006-10-05 | $1.25 | $1.25 | 4,000 |
| 2006-10-04 | $1.25 | $1.25 | 7,200 |
| 2006-10-03 | $1.25 | $1.25 | 18,400 |
| 2006-10-02 | $1.35 | $1.35 | 2,000 |
| 2006-09-29 | $1.30 | $1.30 | 2,100 |
| 2006-09-28 | $1.20 | $1.20 | 4,000 |
| 2006-09-27 | $1.20 | $1.20 | 1,860 |
| 2006-09-26 | $1.15 | $1.15 | 43,700 |
| 2006-09-25 | $1.25 | $1.25 | 14,240 |
| 2006-09-22 | $1.15 | $1.15 | 940 |
| 2006-09-21 | $1.20 | $1.20 | 3,000 |
| 2006-09-20 | $1.10 | $1.10 | 2,000 |
| 2006-09-19 | $1.25 | $1.25 | 3,620 |
| 2006-09-18 | $1.20 | $1.20 | 17,000 |
| 2006-09-15 | $1.25 | $1.25 | 6,200 |
| 2006-09-14 | $1.35 | $1.35 | 39,980 |
| 2006-09-13 | $1.35 | $1.35 | 5,000 |
| 2006-09-12 | $1.30 | $1.30 | 0 |
| 2006-09-11 | $1.30 | $1.30 | 5,420 |
| 2006-09-08 | $1.25 | $1.25 | 3,200 |
| 2006-09-07 | $1.30 | $1.30 | 11,440 |
| 2006-09-06 | $1.20 | $1.20 | 3,560 |
| 2006-09-05 | $1.33 | $1.33 | 16,400 |
| 2006-09-01 | $1.40 | $1.40 | 86,460 |
| 2006-08-31 | $1.05 | $1.05 | 128,480 |
| 2006-08-30 | $0.95 | $0.95 | 0 |
| 2006-08-29 | $0.95 | $0.95 | 15,060 |
| 2006-08-28 | $1.05 | $1.05 | 17,900 |
| 2006-08-25 | $1.00 | $1.00 | 6,200 |
| 2006-08-24 | $0.95 | $0.95 | 9,020 |
| 2006-08-23 | $1.05 | $1.05 | 23,640 |
| 2006-08-22 | $1.05 | $1.05 | 0 |
| 2006-08-21 | $1.05 | $1.05 | 15,600 |
| 2006-08-18 | $1.05 | $1.05 | 1,600 |
| 2006-08-17 | $1.05 | $1.05 | 10,680 |
| 2006-08-16 | $1.03 | $1.03 | 1,800 |
| 2006-08-15 | $1.10 | $1.10 | 21,640 |
| 2006-08-14 | $1.10 | $1.10 | 2,800 |
| 2006-08-11 | $1.00 | $1.00 | 2,800 |
| 2006-08-10 | $1.25 | $1.25 | 2,020 |
| 2006-08-09 | $1.15 | $1.15 | 3,580 |
| 2006-08-08 | $1.15 | $1.15 | 2,560 |
| 2006-08-07 | $1.25 | $1.25 | 60 |
| 2006-08-04 | $1.25 | $1.25 | 3,100 |
| 2006-08-03 | $1.16 | $1.16 | 4,000 |
| 2006-08-02 | $1.20 | $1.20 | 4,200 |
| 2006-08-01 | $1.20 | $1.20 | 2,240 |
| 2006-07-31 | $1.20 | $1.20 | 5,080 |
| 2006-07-28 | $1.15 | $1.15 | 9,580 |
| 2006-07-27 | $1.20 | $1.20 | 2,480 |
| 2006-07-26 | $1.13 | $1.13 | 1,000 |
| 2006-07-25 | $1.10 | $1.10 | 0 |
| 2006-07-24 | $1.10 | $1.10 | 1,740 |
| 2006-07-21 | $1.20 | $1.20 | 10,900 |
| 2006-07-20 | $1.18 | $1.18 | 7,200 |
| 2006-07-19 | $1.13 | $1.13 | 4,100 |
| 2006-07-18 | $1.08 | $1.08 | 13,920 |
| 2006-07-17 | $1.50 | $1.50 | 6,880 |
| 2006-07-14 | $1.30 | $1.30 | 5,640 |
| 2006-07-13 | $1.20 | $1.20 | 11,880 |
| 2006-07-12 | $1.13 | $1.13 | 280 |
| 2006-07-11 | $1.15 | $1.15 | 6,300 |
| 2006-07-10 | $1.18 | $1.18 | 6,600 |
| 2006-07-07 | $1.15 | $1.15 | 600 |
| 2006-07-06 | $1.15 | $1.15 | 0 |
| 2006-07-05 | $1.15 | $1.15 | 5,000 |
| 2006-07-03 | $1.13 | $1.13 | 3,000 |
| 2006-06-30 | $1.15 | $1.15 | 3,420 |
| 2006-06-29 | $1.20 | $1.20 | 5,040 |
| 2006-06-28 | $1.15 | $1.15 | 2,100 |
| 2006-06-27 | $1.15 | $1.15 | 17,540 |
| 2006-06-26 | $1.13 | $1.13 | 3,000 |
| 2006-06-23 | $1.00 | $1.00 | 39,360 |
| 2006-06-22 | $1.13 | $1.13 | 41,260 |
| 2006-06-21 | $1.10 | $1.10 | 4,780 |
| 2006-06-20 | $1.20 | $1.20 | 0 |
| 2006-06-19 | $1.20 | $1.20 | 8,160 |
| 2006-06-16 | $1.25 | $1.25 | 220 |
| 2006-06-15 | $1.25 | $1.25 | 1,040 |
| 2006-06-14 | $1.11 | $1.11 | 20,820 |
| 2006-06-13 | $1.10 | $1.10 | 10,640 |
| 2006-06-12 | $1.25 | $1.25 | 109,080 |
| 2006-06-09 | $1.55 | $1.55 | 2,200 |
| 2006-06-08 | $1.40 | $1.40 | 4,380 |
| 2006-06-07 | $1.55 | $1.55 | 13,000 |
| 2006-06-06 | $1.60 | $1.60 | 24,140 |
| 2006-06-05 | $1.55 | $1.55 | 4,840 |
| 2006-06-02 | $1.55 | $1.55 | 112,280 |
| 2006-06-01 | $1.40 | $1.40 | 12,700 |
| 2006-05-31 | $1.40 | $1.40 | 4,000 |
| 2006-05-30 | $1.40 | $1.40 | 6,400 |
| 2006-05-26 | $1.35 | $1.35 | 26,780 |
| 2006-05-25 | $1.05 | $1.05 | 10,500 |
| 2006-05-24 | $1.05 | $1.05 | 20,460 |
| 2006-05-23 | $1.25 | $1.25 | 18,420 |
| 2006-05-22 | $1.35 | $1.35 | 3,660 |
| 2006-05-19 | $1.30 | $1.30 | 7,040 |
| 2006-05-18 | $1.35 | $1.35 | 20,600 |
| 2006-05-17 | $1.45 | $1.45 | 29,800 |
| 2006-05-16 | $1.38 | $1.38 | 1,700 |
| 2006-05-15 | $1.40 | $1.40 | 2,000 |
| 2006-05-12 | $1.45 | $1.45 | 2,100 |
| 2006-05-11 | $1.45 | $1.45 | 29,100 |
| 2006-05-10 | $1.45 | $1.45 | 12,520 |
| 2006-05-09 | $1.40 | $1.40 | 13,000 |
| 2006-05-08 | $1.50 | $1.50 | 14,040 |
| 2006-05-05 | $1.50 | $1.50 | 20,500 |
| 2006-05-04 | $1.65 | $1.65 | 0 |
| 2006-05-03 | $1.65 | $1.65 | 4,820 |
| 2006-05-02 | $1.50 | $1.50 | 1,180 |
| 2006-05-01 | $1.55 | $1.55 | 7,080 |
| 2006-04-28 | $1.50 | $1.50 | 22,560 |
| 2006-04-27 | $1.60 | $1.60 | 2,000 |
| 2006-04-26 | $1.55 | $1.55 | 4,720 |
| 2006-04-25 | $1.55 | $1.55 | 4,060 |
| 2006-04-24 | $1.55 | $1.55 | 9,800 |
| 2006-04-21 | $1.55 | $1.55 | 7,240 |
| 2006-04-20 | $1.70 | $1.70 | 15,140 |
| 2006-04-19 | $1.73 | $1.73 | 37,540 |
| 2006-04-18 | $1.70 | $1.70 | 18,360 |
| 2006-04-17 | $1.65 | $1.65 | 12,760 |
| 2006-04-13 | $1.55 | $1.55 | 17,940 |
| 2006-04-12 | $1.50 | $1.50 | 7,980 |
| 2006-04-11 | $1.50 | $1.50 | 43,260 |
| 2006-04-10 | $1.65 | $1.65 | 31,800 |
| 2006-04-07 | $1.70 | $1.70 | 48,060 |
| 2006-04-06 | $1.75 | $1.75 | 3,140 |
| 2006-04-05 | $1.55 | $1.55 | 2,600 |
| 2006-04-04 | $1.50 | $1.50 | 1,200 |
| 2006-04-03 | $1.60 | $1.60 | 7,500 |
| 2006-03-31 | $1.51 | $1.51 | 6,520 |
| 2006-03-30 | $1.60 | $1.60 | 14,120 |
| 2006-03-29 | $1.50 | $1.50 | 31,720 |
| 2006-03-28 | $1.70 | $1.70 | 22,120 |
| 2006-03-27 | $1.65 | $1.65 | 15,460 |
| 2006-03-24 | $1.75 | $1.75 | 24,180 |
| 2006-03-23 | $1.65 | $1.65 | 34,400 |
| 2006-03-22 | $1.75 | $1.75 | 31,580 |
| 2006-03-21 | $1.63 | $1.63 | 6,100 |
| 2006-03-20 | $1.70 | $1.70 | 20,460 |
| 2006-03-17 | $1.68 | $1.68 | 8,460 |
| 2006-03-16 | $1.70 | $1.70 | 50,980 |
| 2006-03-15 | $1.83 | $1.83 | 19,300 |
| 2006-03-14 | $1.88 | $1.88 | 67,140 |
| 2006-03-13 | $1.83 | $1.83 | 99,100 |
| 2006-03-10 | $1.85 | $1.85 | 283,300 |
| 2006-03-09 | $1.45 | $1.45 | 26,480 |
| 2006-03-08 | $1.50 | $1.50 | 207,780 |
| 2006-03-07 | $1.40 | $1.40 | 17,300 |
| 2006-03-06 | $1.35 | $1.35 | 9,500 |
| 2006-03-03 | $1.35 | $1.35 | 27,700 |
| 2006-03-02 | $1.45 | $1.45 | 2,000 |
| 2006-03-01 | $1.35 | $1.35 | 7,920 |
| 2006-02-28 | $1.45 | $1.45 | 28,900 |
| 2006-02-27 | $1.35 | $1.35 | 39,640 |
| 2006-02-24 | $1.40 | $1.40 | 93,180 |
| 2006-02-23 | $1.45 | $1.45 | 27,200 |
| 2006-02-22 | $1.50 | $1.50 | 50,640 |
| 2006-02-21 | $1.50 | $1.50 | 47,500 |
| 2006-02-17 | $1.38 | $1.38 | 35,360 |
| 2006-02-16 | $1.30 | $1.30 | 133,160 |
| 2006-02-15 | $1.25 | $1.25 | 24,900 |
| 2006-02-14 | $1.05 | $1.05 | 12,480 |
| 2006-02-13 | $1.00 | $1.00 | 13,460 |
| 2006-02-10 | $0.98 | $0.98 | 7,360 |
| 2006-02-09 | $1.00 | $1.00 | 14,960 |
| 2006-02-08 | $0.96 | $0.96 | 4,000 |
| 2006-02-07 | $1.00 | $1.00 | 4,600 |
| 2006-02-06 | $0.90 | $0.90 | 22,800 |
| 2006-02-03 | $1.00 | $1.00 | 19,200 |
| 2006-02-02 | $1.05 | $1.05 | 19,560 |
| 2006-02-01 | $1.10 | $1.10 | 9,320 |
| 2006-01-31 | $0.85 | $0.85 | 24,700 |
| 2006-01-30 | $1.05 | $1.05 | 24,220 |
| 2006-01-27 | $1.00 | $1.00 | 10,440 |
| 2006-01-26 | $0.98 | $0.98 | 6,000 |
| 2006-01-25 | $0.98 | $0.98 | 5,700 |
| 2006-01-24 | $0.88 | $0.88 | 15,800 |
| 2006-01-23 | $1.00 | $1.00 | 1,000 |
| 2006-01-20 | $1.00 | $1.00 | 14,360 |
| 2006-01-19 | $0.90 | $0.90 | 8,880 |
| 2006-01-18 | $0.87 | $0.87 | 4,480 |
| 2006-01-17 | $0.85 | $0.85 | 16,400 |
| 2006-01-13 | $0.90 | $0.90 | 6,800 |
| 2006-01-12 | $1.05 | $1.05 | 78,840 |
| 2006-01-11 | $0.75 | $0.75 | 23,200 |
| 2006-01-10 | $0.75 | $0.75 | 1,900 |
| 2006-01-09 | $0.75 | $0.75 | 54,780 |
| 2006-01-06 | $0.78 | $0.78 | 2,800 |
| 2006-01-05 | $0.75 | $0.75 | 200 |
| 2006-01-04 | $0.75 | $0.75 | 11,020 |
| 2006-01-03 | $0.75 | $0.75 | 9,020 |