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
- 2006-10-20 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 | $4.21 | $4.21 | 1,190,500 | — | — |
| 2006-12-28 | $4.17 | $4.17 | 85,000 | — | — |
| 2006-12-27 | $4.18 | $4.18 | 237,000 | — | — |
| 2006-12-26 | $4.19 | $4.19 | 318,000 | — | — |
| 2006-12-22 | $4.22 | $4.22 | 423,000 | — | — |
| 2006-12-21 | $4.33 | $4.33 | 31,000 | — | — |
| 2006-12-20 | $4.36 | $4.36 | 114,500 | — | — |
| 2006-12-19 | $4.27 | $4.27 | 779,500 | — | — |
| 2006-12-18 | $4.40 | $4.40 | 835,000 | — | — |
| 2006-12-15 | $4.41 | $4.41 | 1,797,000 | — | — |
| 2006-12-14 | $4.38 | $4.38 | 138,500 | — | — |
| 2006-12-13 | $4.27 | $4.27 | 91,000 | — | — |
| 2006-12-12 | $4.27 | $4.27 | 357,000 | — | — |
| 2006-12-11 | $4.17 | $4.17 | 215,500 | — | — |
| 2006-12-08 | $4.16 | $4.16 | 63,500 | — | — |
| 2006-12-07 | $4.16 | $4.16 | 526,500 | — | — |
| 2006-12-06 | $4.20 | $4.20 | 773,000 | — | — |
| 2006-12-05 | $4.20 | $4.20 | 1,433,000 | — | — |
| 2006-12-04 | $4.41 | $4.41 | 705,500 | — | — |
| 2006-12-01 | $4.49 | $4.49 | 324,000 | — | — |
| 2006-11-30 | $4.52 | $4.52 | 351,500 | — | — |
| 2006-11-29 | $4.49 | $4.49 | 2,279,500 | — | — |
| 2006-11-28 | $4.90 | $4.90 | 678,500 | — | — |
| 2006-11-27 | $4.89 | $4.89 | 461,000 | — | — |
| 2006-11-24 | $4.90 | $4.90 | 142,000 | — | — |
| 2006-11-22 | $4.96 | $4.96 | 560,000 | — | — |
| 2006-11-21 | $5.07 | $5.07 | 650,500 | — | — |
| 2006-11-20 | $5.06 | $5.06 | 840,000 | — | — |
| 2006-11-17 | $5.10 | $5.10 | 1,414,000 | — | — |
| 2006-11-16 | $5.16 | $5.16 | 3,632,500 | — | — |
| 2006-11-15 | $4.27 | $4.27 | 864,500 | — | — |
| 2006-11-14 | $4.04 | $4.04 | 243,500 | — | — |
| 2006-11-13 | $3.92 | $3.92 | 130,000 | — | — |
| 2006-11-10 | $3.96 | $3.96 | 289,000 | — | — |
| 2006-11-09 | $4.00 | $4.00 | 660,500 | — | — |
| 2006-11-08 | $3.82 | $3.82 | 549,500 | — | — |
| 2006-11-07 | $3.80 | $3.80 | 655,500 | — | — |
| 2006-11-06 | $3.90 | $3.90 | 472,500 | — | — |
| 2006-11-03 | $4.06 | $4.06 | 216,500 | — | — |
| 2006-11-02 | $4.13 | $4.13 | 395,000 | — | — |
| 2006-11-01 | $4.03 | $4.03 | 557,000 | — | — |
| 2006-10-31 | $4.16 | $4.16 | 444,000 | — | — |
| 2006-10-30 | $4.14 | $4.14 | 495,000 | — | — |
| 2006-10-27 | $4.12 | $4.12 | 1,782,000 | — | — |
| 2006-10-26 | $4.02 | $4.02 | 757,500 | — | — |
| 2006-10-25 | $3.90 | $3.90 | 2,960,500 | — | — |
| 2006-10-24 | $3.54 | $3.54 | 2,225,000 | — | — |
| 2006-10-23 | $3.66 | $3.66 | 3,991,000 | — | — |
| 2006-10-20 | $3.77 | $3.77 | 32,601,000 | — | — |