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
- 2006-10-03 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 | $5.35 | $5.35 | 13,000 | — | — |
| 2006-12-28 | $5.35 | $5.35 | 73,600 | — | — |
| 2006-12-27 | $5.35 | $5.35 | 2,100 | — | — |
| 2006-12-26 | $5.35 | $5.35 | 16,000 | — | — |
| 2006-12-22 | $5.35 | $5.35 | 7,000 | — | — |
| 2006-12-21 | $5.35 | $5.35 | 3,500 | — | — |
| 2006-12-20 | $5.35 | $5.35 | 26,500 | — | — |
| 2006-12-19 | $5.35 | $5.35 | 2,700 | — | — |
| 2006-12-18 | $5.35 | $5.35 | 30,600 | — | — |
| 2006-12-15 | $5.34 | $5.34 | 19,100 | — | — |
| 2006-12-14 | $5.34 | $5.34 | 42,500 | — | — |
| 2006-12-13 | $5.34 | $5.34 | 25,000 | — | — |
| 2006-12-12 | $5.34 | $5.34 | 8,300 | — | — |
| 2006-12-11 | $5.39 | $5.39 | 1,000 | — | — |
| 2006-12-08 | $5.39 | $5.39 | 14,300 | — | — |
| 2006-12-07 | $5.36 | $5.36 | 18,500 | — | — |
| 2006-12-06 | $5.36 | $5.36 | 54,700 | — | — |
| 2006-12-05 | $5.34 | $5.34 | 11,000 | — | — |
| 2006-12-04 | $5.34 | $5.34 | 7,000 | — | — |
| 2006-12-01 | $5.35 | $5.35 | 12,300 | — | — |
| 2006-11-30 | $5.33 | $5.33 | 5,300 | — | — |
| 2006-11-29 | $5.33 | $5.33 | 13,600 | — | — |
| 2006-11-28 | $5.32 | $5.32 | 80,300 | — | — |
| 2006-11-27 | $5.33 | $5.33 | 12,400 | — | — |
| 2006-11-24 | $5.33 | $5.33 | 0 | — | — |
| 2006-11-22 | $5.33 | $5.33 | 10,400 | — | — |
| 2006-11-21 | $5.32 | $5.32 | 24,400 | — | — |
| 2006-11-20 | $5.30 | $5.30 | 15,700 | — | — |
| 2006-11-17 | $5.30 | $5.30 | 6,500 | — | — |
| 2006-11-16 | $5.30 | $5.30 | 1,500 | — | — |
| 2006-11-15 | $5.30 | $5.30 | 2,100 | — | — |
| 2006-11-14 | $5.31 | $5.31 | 700 | — | — |
| 2006-11-13 | $5.30 | $5.30 | 0 | — | — |
| 2006-11-10 | $5.30 | $5.30 | 0 | — | — |
| 2006-11-09 | $5.30 | $5.30 | 0 | — | — |
| 2006-11-08 | $5.30 | $5.30 | 0 | — | — |
| 2006-11-07 | $5.30 | $5.30 | 18,500 | — | — |
| 2006-11-06 | $5.30 | $5.30 | 12,400 | — | — |
| 2006-11-03 | $5.30 | $5.30 | 3,000 | — | — |
| 2006-11-02 | $5.29 | $5.29 | 14,800 | — | — |
| 2006-11-01 | $5.29 | $5.29 | 3,000 | — | — |
| 2006-10-31 | $5.29 | $5.29 | 25,500 | — | — |
| 2006-10-30 | $5.30 | $5.30 | 2,500 | — | — |
| 2006-10-27 | $5.35 | $5.35 | 500 | — | — |
| 2006-10-26 | $5.30 | $5.30 | 0 | — | — |
| 2006-10-25 | $5.30 | $5.30 | 1,000 | — | — |
| 2006-10-24 | $5.32 | $5.32 | 100 | — | — |
| 2006-10-23 | $5.29 | $5.29 | 0 | — | — |
| 2006-10-20 | $5.29 | $5.29 | 500 | — | — |
| 2006-10-19 | $5.29 | $5.29 | 5,200 | — | — |
| 2006-10-18 | $5.29 | $5.29 | 86,100 | — | — |
| 2006-10-17 | $5.29 | $5.29 | 30,200 | — | — |
| 2006-10-16 | $5.27 | $5.27 | 18,100 | — | — |
| 2006-10-13 | $5.29 | $5.29 | 29,800 | — | — |
| 2006-10-12 | $5.27 | $5.27 | 45,500 | — | — |
| 2006-10-11 | $5.25 | $5.25 | 8,200 | — | — |
| 2006-10-10 | $5.27 | $5.27 | 90,900 | — | — |
| 2006-10-09 | $5.29 | $5.29 | 77,800 | — | — |
| 2006-10-06 | $5.30 | $5.30 | 7,400 | — | — |
| 2006-10-05 | $5.38 | $5.38 | 2,400 | — | — |
| 2006-10-04 | $5.35 | $5.35 | 500 | — | — |
| 2006-10-03 | $5.27 | $5.27 | 25,500 | — | — |