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
- 1992-09-11 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 | $2.65 | $2.65 | 62,200 |
| 2006-12-28 | $2.81 | $2.81 | 42,400 |
| 2006-12-27 | $2.81 | $2.81 | 51,600 |
| 2006-12-26 | $2.77 | $2.77 | 34,000 |
| 2006-12-22 | $2.58 | $2.58 | 42,800 |
| 2006-12-21 | $2.84 | $2.84 | 50,300 |
| 2006-12-20 | $2.89 | $2.89 | 48,100 |
| 2006-12-19 | $2.67 | $2.67 | 53,200 |
| 2006-12-18 | $2.54 | $2.54 | 46,400 |
| 2006-12-15 | $2.36 | $2.36 | 50,900 |
| 2006-12-14 | $2.43 | $2.43 | 30,400 |
| 2006-12-13 | $2.46 | $2.46 | 9,800 |
| 2006-12-12 | $2.42 | $2.42 | 21,300 |
| 2006-12-11 | $2.48 | $2.48 | 45,000 |
| 2006-12-08 | $2.52 | $2.52 | 35,000 |
| 2006-12-07 | $2.50 | $2.50 | 31,500 |
| 2006-12-06 | $2.68 | $2.68 | 5,800 |
| 2006-12-05 | $2.70 | $2.70 | 3,300 |
| 2006-12-04 | $2.63 | $2.63 | 22,600 |
| 2006-12-01 | $2.67 | $2.67 | 32,700 |
| 2006-11-30 | $2.75 | $2.75 | 11,700 |
| 2006-11-29 | $2.74 | $2.74 | 14,800 |
| 2006-11-28 | $2.74 | $2.74 | 57,800 |
| 2006-11-27 | $2.84 | $2.84 | 8,700 |
| 2006-11-24 | $2.92 | $2.92 | 4,100 |
| 2006-11-22 | $2.99 | $2.99 | 2,900 |
| 2006-11-21 | $2.95 | $2.95 | 26,200 |
| 2006-11-20 | $3.03 | $3.03 | 15,700 |
| 2006-11-17 | $2.80 | $2.80 | 19,300 |
| 2006-11-16 | $2.73 | $2.73 | 48,300 |
| 2006-11-15 | $2.90 | $2.90 | 108,700 |
| 2006-11-14 | $3.22 | $3.22 | 40,400 |
| 2006-11-13 | $3.39 | $3.39 | 129,100 |
| 2006-11-10 | $3.05 | $3.05 | 93,300 |
| 2006-11-09 | $2.71 | $2.71 | 20,300 |
| 2006-11-08 | $2.65 | $2.65 | 27,800 |
| 2006-11-07 | $2.52 | $2.52 | 14,500 |
| 2006-11-06 | $2.40 | $2.40 | 53,300 |
| 2006-11-03 | $2.51 | $2.51 | 79,100 |
| 2006-11-02 | $2.66 | $2.66 | 89,400 |
| 2006-11-01 | $2.85 | $2.85 | 35,700 |
| 2006-10-31 | $2.73 | $2.73 | 50,400 |
| 2006-10-30 | $2.94 | $2.94 | 27,300 |
| 2006-10-27 | $3.07 | $3.07 | 38,900 |
| 2006-10-26 | $3.14 | $3.14 | 20,100 |
| 2006-10-25 | $3.18 | $3.18 | 4,600 |
| 2006-10-24 | $3.18 | $3.18 | 37,900 |
| 2006-10-23 | $3.27 | $3.27 | 26,000 |
| 2006-10-20 | $3.29 | $3.29 | 4,000 |
| 2006-10-19 | $3.34 | $3.34 | 20,500 |
| 2006-10-18 | $3.22 | $3.22 | 17,300 |
| 2006-10-17 | $3.17 | $3.17 | 33,300 |
| 2006-10-16 | $3.25 | $3.25 | 46,100 |
| 2006-10-13 | $3.35 | $3.35 | 53,700 |
| 2006-10-12 | $3.50 | $3.50 | 29,800 |
| 2006-10-11 | $3.49 | $3.49 | 30,800 |
| 2006-10-10 | $3.61 | $3.61 | 8,300 |
| 2006-10-09 | $3.69 | $3.69 | 2,400 |
| 2006-10-06 | $3.73 | $3.73 | 8,700 |
| 2006-10-05 | $3.78 | $3.78 | 11,600 |
| 2006-10-04 | $3.76 | $3.76 | 44,300 |
| 2006-10-03 | $3.71 | $3.71 | 48,800 |
| 2006-10-02 | $3.83 | $3.83 | 121,000 |
| 2006-09-29 | $4.08 | $4.08 | 22,300 |
| 2006-09-28 | $4.09 | $4.09 | 5,800 |
| 2006-09-27 | $4.14 | $4.14 | 18,400 |
| 2006-09-26 | $4.09 | $4.09 | 20,800 |
| 2006-09-25 | $4.21 | $4.21 | 7,300 |
| 2006-09-22 | $4.24 | $4.24 | 9,200 |
| 2006-09-21 | $4.30 | $4.30 | 17,700 |
| 2006-09-20 | $4.45 | $4.45 | 17,200 |
| 2006-09-19 | $4.35 | $4.35 | 3,500 |
| 2006-09-18 | $4.38 | $4.38 | 2,600 |
| 2006-09-15 | $4.40 | $4.40 | 8,100 |
| 2006-09-14 | $4.40 | $4.40 | 16,600 |
| 2006-09-13 | $4.30 | $4.30 | 23,600 |
| 2006-09-12 | $4.39 | $4.39 | 8,500 |
| 2006-09-11 | $4.47 | $4.47 | 5,700 |
| 2006-09-08 | $4.51 | $4.51 | 8,600 |
| 2006-09-07 | $4.51 | $4.51 | 14,800 |
| 2006-09-06 | $4.60 | $4.60 | 5,600 |
| 2006-09-05 | $4.55 | $4.55 | 11,000 |
| 2006-09-01 | $4.65 | $4.65 | 14,000 |
| 2006-08-31 | $4.51 | $4.51 | 28,900 |
| 2006-08-30 | $4.43 | $4.43 | 12,400 |
| 2006-08-29 | $4.57 | $4.57 | 17,800 |
| 2006-08-28 | $4.48 | $4.48 | 37,000 |
| 2006-08-25 | $4.60 | $4.60 | 24,400 |
| 2006-08-24 | $4.75 | $4.75 | 11,700 |
| 2006-08-23 | $4.78 | $4.78 | 3,900 |
| 2006-08-22 | $4.84 | $4.84 | 1,400 |
| 2006-08-21 | $4.86 | $4.86 | 10,500 |
| 2006-08-18 | $4.89 | $4.89 | 5,000 |
| 2006-08-17 | $4.75 | $4.75 | 11,600 |
| 2006-08-16 | $4.77 | $4.77 | 8,400 |
| 2006-08-15 | $4.94 | $4.94 | 5,800 |
| 2006-08-14 | $4.95 | $4.95 | 10,000 |
| 2006-08-11 | $4.75 | $4.75 | 14,300 |
| 2006-08-10 | $4.62 | $4.62 | 11,200 |
| 2006-08-09 | $4.60 | $4.60 | 11,900 |
| 2006-08-08 | $4.65 | $4.65 | 1,800 |
| 2006-08-07 | $4.68 | $4.68 | 9,100 |
| 2006-08-04 | $4.68 | $4.68 | 7,500 |
| 2006-08-03 | $4.71 | $4.71 | 11,200 |
| 2006-08-02 | $4.70 | $4.70 | 7,500 |
| 2006-08-01 | $4.80 | $4.80 | 5,100 |
| 2006-07-31 | $4.85 | $4.85 | 5,500 |
| 2006-07-28 | $5.00 | $5.00 | 18,800 |
| 2006-07-27 | $5.00 | $5.00 | 31,200 |
| 2006-07-26 | $4.84 | $4.84 | 4,900 |
| 2006-07-25 | $4.93 | $4.93 | 11,300 |
| 2006-07-24 | $4.95 | $4.95 | 6,800 |
| 2006-07-21 | $4.95 | $4.95 | 12,500 |
| 2006-07-20 | $4.77 | $4.77 | 13,000 |
| 2006-07-19 | $4.95 | $4.95 | 4,900 |
| 2006-07-18 | $4.94 | $4.94 | 5,800 |
| 2006-07-17 | $4.94 | $4.94 | 5,200 |
| 2006-07-14 | $5.09 | $5.09 | 7,400 |
| 2006-07-13 | $5.03 | $5.03 | 10,700 |
| 2006-07-12 | $5.00 | $5.00 | 8,500 |
| 2006-07-11 | $5.03 | $5.03 | 12,400 |
| 2006-07-10 | $4.97 | $4.97 | 8,200 |
| 2006-07-07 | $5.05 | $5.05 | 5,700 |
| 2006-07-06 | $5.08 | $5.08 | 16,300 |
| 2006-07-05 | $5.11 | $5.11 | 9,700 |
| 2006-07-03 | $5.09 | $5.09 | 2,000 |
| 2006-06-30 | $5.05 | $5.05 | 8,900 |
| 2006-06-29 | $4.93 | $4.93 | 10,600 |
| 2006-06-28 | $4.98 | $4.98 | 7,300 |
| 2006-06-27 | $4.81 | $4.81 | 19,900 |
| 2006-06-26 | $4.95 | $4.95 | 12,100 |
| 2006-06-23 | $5.04 | $5.04 | 28,900 |
| 2006-06-22 | $5.00 | $5.00 | 15,400 |
| 2006-06-21 | $4.97 | $4.97 | 19,200 |
| 2006-06-20 | $4.98 | $4.98 | 23,200 |
| 2006-06-19 | $4.73 | $4.73 | 10,100 |
| 2006-06-16 | $4.57 | $4.57 | 15,800 |
| 2006-06-15 | $4.70 | $4.70 | 6,500 |
| 2006-06-14 | $4.71 | $4.71 | 7,200 |
| 2006-06-13 | $4.70 | $4.70 | 14,100 |
| 2006-06-12 | $4.62 | $4.62 | 22,900 |
| 2006-06-09 | $4.58 | $4.58 | 37,400 |
| 2006-06-08 | $4.60 | $4.60 | 32,000 |
| 2006-06-07 | $4.74 | $4.74 | 3,200 |
| 2006-06-06 | $4.74 | $4.74 | 3,400 |
| 2006-06-05 | $4.95 | $4.95 | 22,200 |
| 2006-06-02 | $4.98 | $4.98 | 12,500 |
| 2006-06-01 | $4.83 | $4.83 | 22,200 |
| 2006-05-31 | $4.59 | $4.59 | 29,000 |
| 2006-05-30 | $4.54 | $4.54 | 4,400 |
| 2006-05-26 | $4.52 | $4.52 | 7,300 |
| 2006-05-25 | $4.45 | $4.45 | 13,800 |
| 2006-05-24 | $4.55 | $4.55 | 27,600 |
| 2006-05-23 | $4.69 | $4.69 | 4,900 |
| 2006-05-22 | $4.70 | $4.70 | 7,300 |
| 2006-05-19 | $4.79 | $4.79 | 24,000 |
| 2006-05-18 | $4.63 | $4.63 | 20,500 |
| 2006-05-17 | $4.74 | $4.74 | 13,900 |
| 2006-05-16 | $4.90 | $4.90 | 39,500 |
| 2006-05-15 | $4.98 | $4.98 | 40,900 |
| 2006-05-12 | $5.05 | $5.05 | 22,600 |
| 2006-05-11 | $5.05 | $5.05 | 21,500 |
| 2006-05-10 | $5.09 | $5.09 | 46,400 |
| 2006-05-09 | $4.95 | $4.95 | 23,400 |
| 2006-05-08 | $4.81 | $4.81 | 5,800 |
| 2006-05-05 | $4.80 | $4.80 | 12,200 |
| 2006-05-04 | $4.75 | $4.75 | 17,800 |
| 2006-05-03 | $4.69 | $4.69 | 16,100 |
| 2006-05-02 | $4.87 | $4.87 | 15,300 |
| 2006-05-01 | $4.98 | $4.98 | 17,000 |
| 2006-04-28 | $4.94 | $4.94 | 30,000 |
| 2006-04-27 | $5.23 | $5.23 | 18,500 |
| 2006-04-26 | $5.32 | $5.32 | 14,000 |
| 2006-04-25 | $5.34 | $5.34 | 56,200 |
| 2006-04-24 | $5.29 | $5.29 | 98,300 |
| 2006-04-21 | $4.96 | $4.96 | 11,000 |
| 2006-04-20 | $4.92 | $4.92 | 33,900 |
| 2006-04-19 | $4.83 | $4.83 | 34,900 |
| 2006-04-18 | $4.55 | $4.55 | 9,400 |
| 2006-04-17 | $4.52 | $4.52 | 9,800 |
| 2006-04-13 | $4.53 | $4.53 | 3,000 |
| 2006-04-12 | $4.53 | $4.53 | 4,900 |
| 2006-04-11 | $4.41 | $4.41 | 18,200 |
| 2006-04-10 | $4.50 | $4.50 | 21,300 |
| 2006-04-07 | $4.56 | $4.56 | 10,400 |
| 2006-04-06 | $4.58 | $4.58 | 46,600 |
| 2006-04-05 | $4.61 | $4.61 | 18,400 |
| 2006-04-04 | $4.60 | $4.60 | 11,000 |
| 2006-04-03 | $4.62 | $4.62 | 7,000 |
| 2006-03-31 | $4.66 | $4.66 | 10,800 |
| 2006-03-30 | $4.61 | $4.61 | 22,400 |
| 2006-03-29 | $4.66 | $4.66 | 9,700 |
| 2006-03-28 | $4.62 | $4.62 | 6,100 |
| 2006-03-27 | $4.70 | $4.70 | 11,000 |
| 2006-03-24 | $4.68 | $4.68 | 29,000 |
| 2006-03-23 | $4.67 | $4.67 | 12,900 |
| 2006-03-22 | $4.64 | $4.64 | 10,500 |
| 2006-03-21 | $4.62 | $4.62 | 22,200 |
| 2006-03-20 | $4.70 | $4.70 | 12,100 |
| 2006-03-17 | $4.73 | $4.73 | 15,800 |
| 2006-03-16 | $4.70 | $4.70 | 7,400 |
| 2006-03-15 | $4.63 | $4.63 | 10,600 |
| 2006-03-14 | $4.59 | $4.59 | 50,700 |
| 2006-03-13 | $4.72 | $4.72 | 61,300 |
| 2006-03-10 | $4.80 | $4.80 | 24,700 |
| 2006-03-09 | $4.82 | $4.82 | 12,800 |
| 2006-03-08 | $4.80 | $4.80 | 9,400 |
| 2006-03-07 | $4.81 | $4.81 | 26,900 |
| 2006-03-06 | $4.90 | $4.90 | 19,000 |
| 2006-03-03 | $4.97 | $4.97 | 4,700 |
| 2006-03-02 | $4.93 | $4.93 | 21,500 |
| 2006-03-01 | $5.01 | $5.01 | 11,500 |
| 2006-02-28 | $5.10 | $5.10 | 63,800 |
| 2006-02-27 | $5.08 | $5.08 | 27,100 |
| 2006-02-24 | $5.13 | $5.13 | 29,700 |
| 2006-02-23 | $5.18 | $5.18 | 75,900 |
| 2006-02-22 | $4.92 | $4.92 | 28,400 |
| 2006-02-21 | $4.85 | $4.85 | 70,000 |
| 2006-02-17 | $4.69 | $4.69 | 18,400 |
| 2006-02-16 | $4.70 | $4.70 | 77,600 |
| 2006-02-15 | $4.82 | $4.82 | 50,000 |
| 2006-02-14 | $5.08 | $5.08 | 248,900 |
| 2006-02-13 | $5.58 | $5.58 | 44,100 |
| 2006-02-10 | $5.80 | $5.80 | 39,100 |
| 2006-02-09 | $5.70 | $5.70 | 30,400 |
| 2006-02-08 | $5.80 | $5.80 | 30,200 |
| 2006-02-07 | $5.94 | $5.94 | 35,900 |
| 2006-02-06 | $5.93 | $5.93 | 19,300 |
| 2006-02-03 | $5.79 | $5.79 | 18,300 |
| 2006-02-02 | $5.99 | $5.99 | 47,500 |
| 2006-02-01 | $5.71 | $5.71 | 26,100 |
| 2006-01-31 | $5.71 | $5.71 | 22,400 |
| 2006-01-30 | $5.82 | $5.82 | 36,400 |
| 2006-01-27 | $5.78 | $5.78 | 34,500 |
| 2006-01-26 | $5.72 | $5.72 | 31,200 |
| 2006-01-25 | $5.78 | $5.78 | 64,900 |
| 2006-01-24 | $5.70 | $5.70 | 28,700 |
| 2006-01-23 | $5.85 | $5.85 | 40,400 |
| 2006-01-20 | $5.72 | $5.72 | 73,100 |
| 2006-01-19 | $5.70 | $5.70 | 76,300 |
| 2006-01-18 | $5.77 | $5.77 | 97,000 |
| 2006-01-17 | $5.94 | $5.94 | 239,200 |
| 2006-01-13 | $5.30 | $5.30 | 51,200 |
| 2006-01-12 | $4.84 | $4.84 | 15,600 |
| 2006-01-11 | $4.85 | $4.85 | 20,400 |
| 2006-01-10 | $4.92 | $4.92 | 27,200 |
| 2006-01-09 | $4.93 | $4.93 | 63,200 |
| 2006-01-06 | $4.95 | $4.95 | 35,600 |
| 2006-01-05 | $4.97 | $4.97 | 48,100 |
| 2006-01-04 | $4.83 | $4.83 | 23,500 |
| 2006-01-03 | $4.87 | $4.87 | 24,100 |