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
- 1999-04-09 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 | $4.19 | $4.19 | 1,387,600 | — | — |
| 2006-12-28 | $4.21 | $4.21 | 1,518,500 | — | — |
| 2006-12-27 | $4.23 | $4.23 | 523,500 | — | — |
| 2006-12-26 | $4.20 | $4.20 | 530,800 | — | — |
| 2006-12-22 | $4.18 | $4.18 | 584,700 | — | — |
| 2006-12-21 | $4.22 | $4.22 | 1,353,200 | — | — |
| 2006-12-20 | $4.25 | $4.25 | 1,106,600 | — | — |
| 2006-12-19 | $4.19 | $4.19 | 608,200 | — | — |
| 2006-12-18 | $4.22 | $4.22 | 964,400 | — | — |
| 2006-12-15 | $4.26 | $4.26 | 4,126,400 | — | — |
| 2006-12-14 | $4.23 | $4.23 | 1,835,600 | — | — |
| 2006-12-13 | $4.06 | $4.06 | 1,720,800 | — | — |
| 2006-12-12 | $4.13 | $4.13 | 512,000 | — | — |
| 2006-12-11 | $4.12 | $4.12 | 975,300 | — | — |
| 2006-12-08 | $4.11 | $4.11 | 992,500 | — | — |
| 2006-12-07 | $4.10 | $4.10 | 960,400 | — | — |
| 2006-12-06 | $4.12 | $4.12 | 1,127,000 | — | — |
| 2006-12-05 | $4.13 | $4.13 | 768,100 | — | — |
| 2006-12-04 | $4.11 | $4.11 | 1,080,200 | — | — |
| 2006-12-01 | $4.05 | $4.05 | 3,162,100 | — | — |
| 2006-11-30 | $3.97 | $3.97 | 642,600 | — | — |
| 2006-11-29 | $3.96 | $3.96 | 901,800 | — | — |
| 2006-11-28 | $3.93 | $3.93 | 692,800 | — | — |
| 2006-11-27 | $3.88 | $3.88 | 803,000 | — | — |
| 2006-11-24 | $4.00 | $4.00 | 237,900 | — | — |
| 2006-11-22 | $4.03 | $4.03 | 1,076,100 | — | — |
| 2006-11-21 | $3.99 | $3.99 | 771,800 | — | — |
| 2006-11-20 | $4.07 | $4.07 | 1,589,800 | — | — |
| 2006-11-17 | $4.06 | $4.06 | 962,700 | — | — |
| 2006-11-16 | $4.08 | $4.08 | 2,520,400 | — | — |
| 2006-11-15 | $4.02 | $4.02 | 3,416,400 | — | — |
| 2006-11-14 | $3.99 | $3.99 | 2,308,200 | — | — |
| 2006-11-13 | $3.97 | $3.97 | 701,700 | — | — |
| 2006-11-10 | $3.97 | $3.97 | 588,200 | — | — |
| 2006-11-09 | $3.92 | $3.92 | 1,807,100 | — | — |
| 2006-11-08 | $3.99 | $3.99 | 981,600 | — | — |
| 2006-11-07 | $3.96 | $3.96 | 1,440,400 | — | — |
| 2006-11-06 | $3.89 | $3.89 | 699,500 | — | — |
| 2006-11-03 | $3.80 | $3.80 | 945,300 | — | — |
| 2006-11-02 | $3.69 | $3.69 | 950,100 | — | — |
| 2006-11-01 | $3.78 | $3.78 | 923,400 | — | — |
| 2006-10-31 | $3.80 | $3.80 | 534,700 | — | — |
| 2006-10-30 | $3.78 | $3.78 | 678,900 | — | — |
| 2006-10-27 | $3.77 | $3.77 | 1,955,700 | — | — |
| 2006-10-26 | $3.99 | $3.99 | 1,305,900 | — | — |
| 2006-10-25 | $3.99 | $3.99 | 444,300 | — | — |
| 2006-10-24 | $3.96 | $3.96 | 847,700 | — | — |
| 2006-10-23 | $4.00 | $4.00 | 762,200 | — | — |
| 2006-10-20 | $3.98 | $3.98 | 746,900 | — | — |
| 2006-10-19 | $3.94 | $3.94 | 1,524,400 | — | — |
| 2006-10-18 | $3.98 | $3.98 | 1,149,900 | — | — |
| 2006-10-17 | $4.04 | $4.04 | 1,734,800 | — | — |
| 2006-10-16 | $4.08 | $4.08 | 870,200 | — | — |
| 2006-10-13 | $4.09 | $4.09 | 1,834,900 | — | — |
| 2006-10-12 | $4.10 | $4.10 | 3,919,500 | — | — |
| 2006-10-11 | $3.86 | $3.86 | 1,191,200 | — | — |
| 2006-10-10 | $3.89 | $3.89 | 1,224,700 | — | — |
| 2006-10-09 | $3.84 | $3.84 | 1,048,700 | — | — |
| 2006-10-06 | $3.83 | $3.83 | 1,844,100 | — | — |
| 2006-10-05 | $3.70 | $3.70 | 579,200 | — | — |
| 2006-10-04 | $3.66 | $3.66 | 1,068,800 | — | — |
| 2006-10-03 | $3.62 | $3.62 | 784,200 | — | — |
| 2006-10-02 | $3.60 | $3.60 | 945,000 | — | — |
| 2006-09-29 | $3.63 | $3.63 | 1,509,000 | — | — |
| 2006-09-28 | $3.53 | $3.53 | 1,256,100 | — | — |
| 2006-09-27 | $3.63 | $3.63 | 951,600 | — | — |
| 2006-09-26 | $3.60 | $3.60 | 2,304,400 | — | — |
| 2006-09-25 | $3.39 | $3.39 | 817,700 | — | — |
| 2006-09-22 | $3.40 | $3.40 | 1,171,800 | — | — |
| 2006-09-21 | $3.42 | $3.42 | 1,511,500 | — | — |
| 2006-09-20 | $3.44 | $3.44 | 974,500 | — | — |
| 2006-09-19 | $3.43 | $3.43 | 863,400 | — | — |
| 2006-09-18 | $3.46 | $3.46 | 1,080,900 | — | — |
| 2006-09-15 | $3.43 | $3.43 | 2,148,000 | — | — |
| 2006-09-14 | $3.50 | $3.50 | 736,500 | — | — |
| 2006-09-13 | $3.53 | $3.53 | 934,000 | — | — |
| 2006-09-12 | $3.47 | $3.47 | 1,169,500 | — | — |
| 2006-09-11 | $3.40 | $3.40 | 978,300 | — | — |
| 2006-09-08 | $3.43 | $3.43 | 722,900 | — | — |
| 2006-09-07 | $3.47 | $3.47 | 1,076,700 | — | — |
| 2006-09-06 | $3.53 | $3.53 | 1,144,500 | — | — |
| 2006-09-05 | $3.65 | $3.65 | 538,500 | — | — |
| 2006-09-01 | $3.66 | $3.66 | 682,200 | — | — |
| 2006-08-31 | $3.69 | $3.69 | 989,900 | — | — |
| 2006-08-30 | $3.65 | $3.65 | 1,200,400 | — | — |
| 2006-08-29 | $3.58 | $3.58 | 1,165,800 | — | — |
| 2006-08-28 | $3.63 | $3.63 | 518,900 | — | — |
| 2006-08-25 | $3.61 | $3.61 | 741,100 | — | — |
| 2006-08-24 | $3.57 | $3.57 | 1,564,000 | — | — |
| 2006-08-23 | $3.55 | $3.55 | 1,419,200 | — | — |
| 2006-08-22 | $3.53 | $3.53 | 1,161,300 | — | — |
| 2006-08-21 | $3.61 | $3.61 | 984,500 | — | — |
| 2006-08-18 | $3.66 | $3.66 | 1,855,100 | — | — |
| 2006-08-17 | $3.62 | $3.62 | 1,439,300 | — | — |
| 2006-08-16 | $3.50 | $3.50 | 1,987,600 | — | — |
| 2006-08-15 | $3.53 | $3.53 | 524,000 | — | — |
| 2006-08-14 | $3.45 | $3.45 | 1,319,200 | — | — |
| 2006-08-11 | $3.50 | $3.50 | 864,900 | — | — |
| 2006-08-10 | $3.54 | $3.54 | 1,131,100 | — | — |
| 2006-08-09 | $3.57 | $3.57 | 1,240,200 | — | — |
| 2006-08-08 | $3.52 | $3.52 | 1,904,600 | — | — |
| 2006-08-07 | $3.55 | $3.55 | 888,700 | — | — |
| 2006-08-04 | $3.62 | $3.62 | 2,033,600 | — | — |
| 2006-08-03 | $3.53 | $3.53 | 6,204,500 | — | — |
| 2006-08-02 | $3.73 | $3.73 | 972,500 | — | — |
| 2006-08-01 | $3.74 | $3.74 | 577,000 | — | — |
| 2006-07-31 | $3.81 | $3.81 | 782,900 | — | — |
| 2006-07-28 | $3.76 | $3.76 | 931,100 | — | — |
| 2006-07-27 | $3.75 | $3.75 | 578,700 | — | — |
| 2006-07-26 | $3.85 | $3.85 | 667,900 | — | — |
| 2006-07-25 | $3.84 | $3.84 | 1,110,200 | — | — |
| 2006-07-24 | $3.90 | $3.90 | 2,727,200 | — | — |
| 2006-07-21 | $3.81 | $3.81 | 1,545,300 | — | — |
| 2006-07-20 | $3.86 | $3.86 | 1,364,300 | — | — |
| 2006-07-19 | $3.88 | $3.88 | 2,158,400 | — | — |
| 2006-07-18 | $3.67 | $3.67 | 2,005,200 | — | — |
| 2006-07-17 | $3.67 | $3.67 | 1,869,800 | — | — |
| 2006-07-14 | $3.74 | $3.74 | 1,049,800 | — | — |
| 2006-07-13 | $3.76 | $3.76 | 826,700 | — | — |
| 2006-07-12 | $3.88 | $3.88 | 957,900 | — | — |
| 2006-07-11 | $3.93 | $3.93 | 839,600 | — | — |
| 2006-07-10 | $3.91 | $3.91 | 947,300 | — | — |
| 2006-07-07 | $3.97 | $3.97 | 794,400 | — | — |
| 2006-07-06 | $3.98 | $3.98 | 2,479,700 | — | — |
| 2006-07-05 | $4.13 | $4.13 | 884,700 | — | — |
| 2006-07-03 | $4.22 | $4.22 | 437,500 | — | — |
| 2006-06-30 | $4.16 | $4.16 | 3,356,100 | — | — |
| 2006-06-29 | $4.15 | $4.15 | 2,841,200 | — | — |
| 2006-06-28 | $4.05 | $4.05 | 1,122,400 | — | — |
| 2006-06-27 | $4.02 | $4.02 | 889,200 | — | — |
| 2006-06-26 | $4.07 | $4.07 | 2,999,200 | — | — |
| 2006-06-23 | $4.20 | $4.20 | 980,900 | — | — |
| 2006-06-22 | $4.28 | $4.28 | 1,138,200 | — | — |
| 2006-06-21 | $4.31 | $4.31 | 1,043,900 | — | — |
| 2006-06-20 | $4.20 | $4.20 | 1,044,600 | — | — |
| 2006-06-19 | $4.13 | $4.13 | 1,459,300 | — | — |
| 2006-06-16 | $4.06 | $4.06 | 2,956,900 | — | — |
| 2006-06-15 | $4.21 | $4.21 | 1,420,500 | — | — |
| 2006-06-14 | $4.08 | $4.08 | 1,758,800 | — | — |
| 2006-06-13 | $4.02 | $4.02 | 3,400,300 | — | — |
| 2006-06-12 | $4.11 | $4.11 | 1,616,300 | — | — |
| 2006-06-09 | $4.22 | $4.22 | 1,479,400 | — | — |
| 2006-06-08 | $4.18 | $4.18 | 3,411,300 | — | — |
| 2006-06-07 | $4.26 | $4.26 | 1,721,000 | — | — |
| 2006-06-06 | $4.33 | $4.33 | 630,000 | — | — |
| 2006-06-05 | $4.31 | $4.31 | 2,107,700 | — | — |
| 2006-06-02 | $4.41 | $4.41 | 1,300,700 | — | — |
| 2006-06-01 | $4.42 | $4.42 | 3,218,100 | — | — |
| 2006-05-31 | $4.44 | $4.44 | 1,689,000 | — | — |
| 2006-05-30 | $4.36 | $4.36 | 1,850,300 | — | — |
| 2006-05-26 | $4.50 | $4.50 | 1,698,000 | — | — |
| 2006-05-25 | $4.47 | $4.47 | 1,291,300 | — | — |
| 2006-05-24 | $4.46 | $4.46 | 3,158,100 | — | — |
| 2006-05-23 | $4.52 | $4.52 | 2,965,900 | — | — |
| 2006-05-22 | $4.70 | $4.70 | 1,955,800 | — | — |
| 2006-05-19 | $4.59 | $4.59 | 1,195,800 | — | — |
| 2006-05-18 | $4.55 | $4.55 | 1,119,100 | — | — |
| 2006-05-17 | $4.58 | $4.58 | 2,285,400 | — | — |
| 2006-05-16 | $4.51 | $4.51 | 744,800 | — | — |
| 2006-05-15 | $4.44 | $4.44 | 1,618,700 | — | — |
| 2006-05-12 | $4.50 | $4.50 | 1,475,400 | — | — |
| 2006-05-11 | $4.55 | $4.55 | 1,917,700 | — | — |
| 2006-05-10 | $4.62 | $4.62 | 1,391,100 | — | — |
| 2006-05-09 | $4.66 | $4.66 | 871,800 | — | — |
| 2006-05-08 | $4.68 | $4.68 | 1,290,500 | — | — |
| 2006-05-05 | $4.70 | $4.70 | 2,139,700 | — | — |
| 2006-05-04 | $4.69 | $4.69 | 1,056,900 | — | — |
| 2006-05-03 | $4.61 | $4.61 | 931,900 | — | — |
| 2006-05-02 | $4.56 | $4.56 | 1,387,000 | — | — |
| 2006-05-01 | $4.54 | $4.54 | 1,394,500 | — | — |
| 2006-04-28 | $4.54 | $4.54 | 3,105,400 | — | — |
| 2006-04-27 | $4.60 | $4.60 | 1,307,200 | — | — |
| 2006-04-26 | $4.60 | $4.60 | 3,996,900 | — | — |
| 2006-04-25 | $4.69 | $4.69 | 1,723,100 | — | — |
| 2006-04-24 | $4.57 | $4.57 | 1,036,100 | — | — |
| 2006-04-21 | $4.56 | $4.56 | 2,281,700 | — | — |
| 2006-04-20 | $4.56 | $4.56 | 1,751,000 | — | — |
| 2006-04-19 | $4.64 | $4.64 | 1,255,300 | — | — |
| 2006-04-18 | $4.66 | $4.66 | 1,861,800 | — | — |
| 2006-04-17 | $4.53 | $4.53 | 2,009,800 | — | — |
| 2006-04-13 | $4.61 | $4.61 | 2,480,500 | — | — |
| 2006-04-12 | $4.50 | $4.50 | 2,589,300 | — | — |
| 2006-04-11 | $4.48 | $4.48 | 5,210,000 | — | — |
| 2006-04-10 | $4.63 | $4.63 | 4,990,900 | — | — |
| 2006-04-07 | $4.75 | $4.75 | 18,940,100 | — | — |
| 2006-04-06 | $5.09 | $5.09 | 2,048,800 | — | — |
| 2006-04-05 | $5.05 | $5.05 | 2,402,600 | — | — |
| 2006-04-04 | $4.97 | $4.97 | 3,409,700 | — | — |
| 2006-04-03 | $4.86 | $4.86 | 3,775,400 | — | — |
| 2006-03-31 | $5.02 | $5.02 | 2,490,500 | — | — |
| 2006-03-30 | $5.08 | $5.08 | 5,228,000 | — | — |
| 2006-03-29 | $5.17 | $5.17 | 2,028,600 | — | — |
| 2006-03-28 | $5.09 | $5.09 | 3,618,100 | — | — |
| 2006-03-27 | $5.22 | $5.22 | 3,904,200 | — | — |
| 2006-03-24 | $5.15 | $5.15 | 2,269,200 | — | — |
| 2006-03-23 | $5.10 | $5.10 | 2,237,700 | — | — |
| 2006-03-22 | $5.02 | $5.02 | 2,099,700 | — | — |
| 2006-03-21 | $5.08 | $5.08 | 5,281,100 | — | — |
| 2006-03-20 | $5.07 | $5.07 | 6,264,800 | — | — |
| 2006-03-17 | $4.99 | $4.99 | 5,213,500 | — | — |
| 2006-03-16 | $4.72 | $4.72 | 1,785,200 | — | — |
| 2006-03-15 | $4.76 | $4.76 | 2,033,900 | — | — |
| 2006-03-14 | $4.65 | $4.65 | 1,520,200 | — | — |
| 2006-03-13 | $4.69 | $4.69 | 1,535,000 | — | — |
| 2006-03-10 | $4.63 | $4.63 | 775,300 | — | — |
| 2006-03-09 | $4.53 | $4.53 | 1,862,100 | — | — |
| 2006-03-08 | $4.55 | $4.55 | 1,735,400 | — | — |
| 2006-03-07 | $4.48 | $4.48 | 2,490,500 | — | — |
| 2006-03-06 | $4.56 | $4.56 | 8,730,200 | — | — |
| 2006-03-03 | $4.59 | $4.59 | 5,468,000 | — | — |
| 2006-03-02 | $4.62 | $4.62 | 6,769,700 | — | — |
| 2006-03-01 | $4.69 | $4.69 | 4,153,600 | — | — |
| 2006-02-28 | $4.63 | $4.63 | 4,278,300 | — | — |
| 2006-02-27 | $4.79 | $4.79 | 2,925,000 | — | — |
| 2006-02-24 | $4.89 | $4.89 | 1,720,900 | — | — |
| 2006-02-23 | $4.96 | $4.96 | 1,365,800 | — | — |
| 2006-02-22 | $4.89 | $4.89 | 1,135,600 | — | — |
| 2006-02-21 | $4.86 | $4.86 | 11,116,500 | — | — |
| 2006-02-17 | $4.97 | $4.97 | 2,069,500 | — | — |
| 2006-02-16 | $4.93 | $4.93 | 1,102,800 | — | — |
| 2006-02-15 | $4.92 | $4.92 | 1,174,600 | — | — |
| 2006-02-14 | $4.90 | $4.90 | 1,106,900 | — | — |
| 2006-02-13 | $4.85 | $4.85 | 945,700 | — | — |
| 2006-02-10 | $4.94 | $4.94 | 1,099,500 | — | — |
| 2006-02-09 | $4.88 | $4.88 | 1,725,200 | — | — |
| 2006-02-08 | $4.90 | $4.90 | 1,321,400 | — | — |
| 2006-02-07 | $4.90 | $4.90 | 2,314,400 | — | — |
| 2006-02-06 | $4.92 | $4.92 | 795,100 | — | — |
| 2006-02-03 | $4.93 | $4.93 | 3,056,200 | — | — |
| 2006-02-02 | $4.80 | $4.80 | 4,157,700 | — | — |
| 2006-02-01 | $4.89 | $4.89 | 1,583,200 | — | — |
| 2006-01-31 | $4.90 | $4.90 | 2,487,500 | — | — |
| 2006-01-30 | $4.87 | $4.87 | 3,605,600 | — | — |
| 2006-01-27 | $4.77 | $4.77 | 1,659,400 | — | — |
| 2006-01-26 | $4.69 | $4.69 | 3,008,900 | — | — |
| 2006-01-25 | $4.74 | $4.74 | 17,399,300 | — | — |
| 2006-01-24 | $4.95 | $4.95 | 4,130,000 | — | — |
| 2006-01-23 | $4.92 | $4.92 | 3,422,800 | — | — |
| 2006-01-20 | $5.02 | $5.02 | 3,262,700 | — | — |
| 2006-01-19 | $5.07 | $5.07 | 6,082,700 | — | — |
| 2006-01-18 | $4.77 | $4.77 | 3,051,800 | — | — |
| 2006-01-17 | $4.62 | $4.62 | 1,356,000 | — | — |
| 2006-01-13 | $4.69 | $4.69 | 1,214,100 | — | — |
| 2006-01-12 | $4.68 | $4.68 | 1,855,300 | — | — |
| 2006-01-11 | $4.65 | $4.65 | 2,844,000 | — | — |
| 2006-01-10 | $4.67 | $4.67 | 2,756,000 | — | — |
| 2006-01-09 | $4.72 | $4.72 | 2,355,200 | — | — |
| 2006-01-06 | $4.65 | $4.65 | 2,067,400 | — | — |
| 2006-01-05 | $4.66 | $4.66 | 2,756,900 | — | — |
| 2006-01-04 | $4.72 | $4.72 | 7,428,900 | — | — |
| 2006-01-03 | $4.88 | $4.88 | 2,430,100 | — | — |