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
- 1987-08-20 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 | $4.49 | $4.70 | 7,263,200 | — | — |
| 2006-12-28 | $4.45 | $4.67 | 3,868,800 | — | — |
| 2006-12-27 | $4.48 | $4.70 | 5,091,200 | — | — |
| 2006-12-26 | $4.43 | $4.64 | 4,396,000 | — | — |
| 2006-12-22 | $4.37 | $4.59 | 6,382,400 | — | — |
| 2006-12-21 | $4.41 | $4.63 | 5,101,600 | — | — |
| 2006-12-20 | $4.45 | $4.67 | 5,396,000 | — | — |
| 2006-12-19 | $4.47 | $4.69 | 9,370,400 | — | — |
| 2006-12-18 | $4.45 | $4.67 | 8,855,200 | — | — |
| 2006-12-15 | $4.44 | $4.66 | 10,396,000 | — | — |
| 2006-12-14 | $4.49 | $4.71 | 6,897,600 | — | — |
| 2006-12-13 | $4.41 | $4.62 | 4,224,000 | — | — |
| 2006-12-12 | $4.42 | $4.64 | 8,705,600 | — | — |
| 2006-12-11 | $4.42 | $4.63 | 6,912,800 | — | — |
| 2006-12-08 | $4.47 | $4.69 | 6,855,200 | — | — |
| 2006-12-07 | $4.45 | $4.67 | 6,655,200 | — | — |
| 2006-12-06 | $4.46 | $4.68 | 9,864,000 | — | — |
| 2006-12-05 | $4.50 | $4.72 | 16,648,800 | — | — |
| 2006-12-04 | $4.59 | $4.82 | 9,081,600 | — | — |
| 2006-12-01 | $4.56 | $4.78 | 12,514,400 | — | — |
| 2006-11-30 | $4.50 | $4.72 | 7,324,800 | — | — |
| 2006-11-29 | $4.56 | $4.79 | 5,799,200 | — | — |
| 2006-11-28 | $4.50 | $4.72 | 9,791,200 | — | — |
| 2006-11-27 | $4.55 | $4.77 | 8,076,800 | — | — |
| 2006-11-24 | $4.65 | $4.88 | 2,100,000 | — | — |
| 2006-11-22 | $4.70 | $4.93 | 5,942,400 | — | — |
| 2006-11-21 | $4.69 | $4.91 | 3,625,600 | — | — |
| 2006-11-20 | $4.72 | $4.95 | 7,183,200 | — | — |
| 2006-11-17 | $4.68 | $4.91 | 10,568,000 | — | — |
| 2006-11-16 | $4.79 | $5.02 | 10,066,400 | — | — |
| 2006-11-15 | $4.77 | $5.00 | 10,268,000 | — | — |
| 2006-11-14 | $4.66 | $4.89 | 5,816,000 | — | — |
| 2006-11-13 | $4.62 | $4.85 | 6,253,600 | — | — |
| 2006-11-10 | $4.59 | $4.81 | 9,460,000 | — | — |
| 2006-11-09 | $4.63 | $4.85 | 9,378,400 | — | — |
| 2006-11-08 | $4.75 | $4.98 | 6,955,200 | — | — |
| 2006-11-07 | $4.73 | $4.96 | 10,932,800 | — | — |
| 2006-11-06 | $4.73 | $4.96 | 18,405,600 | — | — |
| 2006-11-03 | $4.68 | $4.90 | 15,468,000 | — | — |
| 2006-11-02 | $4.88 | $5.12 | 7,244,800 | — | — |
| 2006-11-01 | $4.90 | $5.14 | 7,343,200 | — | — |
| 2006-10-31 | $5.03 | $5.28 | 8,711,200 | — | — |
| 2006-10-30 | $5.14 | $5.40 | 6,090,400 | — | — |
| 2006-10-27 | $5.09 | $5.34 | 6,376,000 | — | — |
| 2006-10-26 | $5.26 | $5.52 | 6,261,600 | — | — |
| 2006-10-25 | $5.24 | $5.50 | 5,076,800 | — | — |
| 2006-10-24 | $5.24 | $5.49 | 5,811,200 | — | — |
| 2006-10-23 | $5.18 | $5.44 | 6,520,000 | — | — |
| 2006-10-20 | $5.18 | $5.43 | 9,127,200 | — | — |
| 2006-10-19 | $5.23 | $5.49 | 6,919,200 | — | — |
| 2006-10-18 | $5.34 | $5.60 | 7,182,400 | — | — |
| 2006-10-17 | $5.26 | $5.51 | 4,068,000 | — | — |
| 2006-10-16 | $5.34 | $5.60 | 4,132,000 | — | — |
| 2006-10-13 | $5.32 | $5.58 | 8,529,600 | — | — |
| 2006-10-12 | $5.35 | $5.61 | 9,220,800 | — | — |
| 2006-10-11 | $5.22 | $5.48 | 17,696,000 | — | — |
| 2006-10-10 | $5.06 | $5.31 | 13,225,600 | — | — |
| 2006-10-09 | $4.98 | $5.22 | 7,619,200 | — | — |
| 2006-10-06 | $4.95 | $5.19 | 5,359,200 | — | — |
| 2006-10-05 | $4.98 | $5.23 | 5,688,000 | — | — |
| 2006-10-04 | $4.97 | $5.21 | 10,674,400 | — | — |
| 2006-10-03 | $4.81 | $5.04 | 8,222,400 | — | — |
| 2006-10-02 | $4.75 | $4.98 | 7,458,400 | — | — |
| 2006-09-29 | $4.82 | $5.06 | 6,256,000 | — | — |
| 2006-09-28 | $4.97 | $5.21 | 4,725,600 | — | — |
| 2006-09-27 | $4.91 | $5.15 | 5,184,800 | — | — |
| 2006-09-26 | $4.92 | $5.16 | 7,412,800 | — | — |
| 2006-09-25 | $4.91 | $5.15 | 11,497,600 | — | — |
| 2006-09-22 | $4.76 | $4.99 | 4,102,400 | — | — |
| 2006-09-21 | $4.79 | $5.02 | 5,317,600 | — | — |
| 2006-09-20 | $4.82 | $5.06 | 9,168,800 | — | — |
| 2006-09-19 | $4.88 | $5.12 | 5,218,400 | — | — |
| 2006-09-18 | $4.91 | $5.15 | 8,559,200 | — | — |
| 2006-09-15 | $4.95 | $5.19 | 17,124,000 | — | — |
| 2006-09-14 | $4.85 | $5.09 | 6,703,200 | — | — |
| 2006-09-13 | $4.80 | $5.03 | 7,244,000 | — | — |
| 2006-09-12 | $4.69 | $4.92 | 7,281,600 | — | — |
| 2006-09-11 | $4.62 | $4.84 | 7,679,200 | — | — |
| 2006-09-08 | $4.59 | $4.82 | 4,950,400 | — | — |
| 2006-09-07 | $4.51 | $4.73 | 6,020,800 | — | — |
| 2006-09-06 | $4.56 | $4.78 | 12,062,400 | — | — |
| 2006-09-05 | $4.70 | $4.93 | 11,083,200 | — | — |
| 2006-09-01 | $4.58 | $4.80 | 5,041,600 | — | — |
| 2006-08-31 | $4.59 | $4.81 | 5,736,800 | — | — |
| 2006-08-30 | $4.49 | $4.71 | 4,322,400 | — | — |
| 2006-08-29 | $4.45 | $4.67 | 7,892,000 | — | — |
| 2006-08-28 | $4.55 | $4.77 | 5,716,000 | — | — |
| 2006-08-25 | $4.41 | $4.63 | 5,137,600 | — | — |
| 2006-08-24 | $4.45 | $4.67 | 6,465,600 | — | — |
| 2006-08-23 | $4.50 | $4.72 | 3,636,800 | — | — |
| 2006-08-22 | $4.57 | $4.80 | 5,104,800 | — | — |
| 2006-08-21 | $4.57 | $4.79 | 3,968,800 | — | — |
| 2006-08-18 | $4.63 | $4.86 | 7,447,200 | — | — |
| 2006-08-17 | $4.68 | $4.90 | 5,731,200 | — | — |
| 2006-08-16 | $4.66 | $4.86 | 6,351,200 | — | — |
| 2006-08-15 | $4.60 | $4.80 | 5,768,000 | — | — |
| 2006-08-14 | $4.43 | $4.62 | 4,812,000 | — | — |
| 2006-08-11 | $4.38 | $4.57 | 3,944,000 | — | — |
| 2006-08-10 | $4.46 | $4.65 | 4,356,800 | — | — |
| 2006-08-09 | $4.40 | $4.59 | 6,370,400 | — | — |
| 2006-08-08 | $4.47 | $4.67 | 4,631,200 | — | — |
| 2006-08-07 | $4.56 | $4.76 | 6,624,800 | — | — |
| 2006-08-04 | $4.62 | $4.82 | 12,693,600 | — | — |
| 2006-08-03 | $4.59 | $4.79 | 10,404,000 | — | — |
| 2006-08-02 | $4.45 | $4.64 | 11,182,400 | — | — |
| 2006-08-01 | $4.35 | $4.54 | 11,531,200 | — | — |
| 2006-07-31 | $4.45 | $4.64 | 10,708,800 | — | — |
| 2006-07-28 | $4.41 | $4.60 | 6,497,600 | — | — |
| 2006-07-27 | $4.28 | $4.47 | 8,055,200 | — | — |
| 2006-07-26 | $4.39 | $4.58 | 15,432,800 | — | — |
| 2006-07-25 | $4.43 | $4.62 | 12,541,600 | — | — |
| 2006-07-24 | $4.34 | $4.53 | 12,025,600 | — | — |
| 2006-07-21 | $4.15 | $4.33 | 11,884,800 | — | — |
| 2006-07-20 | $4.24 | $4.43 | 16,637,600 | — | — |
| 2006-07-19 | $4.39 | $4.58 | 14,772,800 | — | — |
| 2006-07-18 | $4.20 | $4.38 | 12,257,600 | — | — |
| 2006-07-17 | $4.29 | $4.48 | 18,124,800 | — | — |
| 2006-07-14 | $4.42 | $4.61 | 14,027,200 | — | — |
| 2006-07-13 | $4.40 | $4.59 | 19,246,400 | — | — |
| 2006-07-12 | $4.50 | $4.69 | 47,804,000 | — | — |
| 2006-07-11 | $4.82 | $5.03 | 7,655,200 | — | — |
| 2006-07-10 | $4.81 | $5.01 | 5,308,000 | — | — |
| 2006-07-07 | $4.83 | $5.04 | 6,292,800 | — | — |
| 2006-07-06 | $4.95 | $5.17 | 6,382,400 | — | — |
| 2006-07-05 | $4.96 | $5.17 | 6,092,000 | — | — |
| 2006-07-03 | $5.14 | $5.36 | 2,912,000 | — | — |
| 2006-06-30 | $5.04 | $5.25 | 8,194,400 | — | — |
| 2006-06-29 | $5.03 | $5.25 | 12,556,800 | — | — |
| 2006-06-28 | $4.71 | $4.92 | 8,828,800 | — | — |
| 2006-06-27 | $4.77 | $4.97 | 8,913,600 | — | — |
| 2006-06-26 | $4.93 | $5.14 | 4,082,400 | — | — |
| 2006-06-23 | $4.85 | $5.06 | 4,885,600 | — | — |
| 2006-06-22 | $4.82 | $5.03 | 6,433,600 | — | — |
| 2006-06-21 | $4.82 | $5.03 | 6,823,200 | — | — |
| 2006-06-20 | $4.74 | $4.94 | 5,145,600 | — | — |
| 2006-06-19 | $4.80 | $5.01 | 9,373,600 | — | — |
| 2006-06-16 | $4.92 | $5.13 | 11,200,000 | — | — |
| 2006-06-15 | $4.89 | $5.10 | 10,752,800 | — | — |
| 2006-06-14 | $4.69 | $4.90 | 16,269,600 | — | — |
| 2006-06-13 | $4.57 | $4.77 | 24,917,600 | — | — |
| 2006-06-12 | $4.72 | $4.92 | 15,904,800 | — | — |
| 2006-06-09 | $5.02 | $5.24 | 13,183,200 | — | — |
| 2006-06-08 | $4.94 | $5.15 | 21,681,600 | — | — |
| 2006-06-07 | $5.04 | $5.26 | 11,208,000 | — | — |
| 2006-06-06 | $5.05 | $5.27 | 16,213,600 | — | — |
| 2006-06-05 | $5.33 | $5.56 | 9,268,000 | — | — |
| 2006-06-02 | $5.57 | $5.81 | 5,521,600 | — | — |
| 2006-06-01 | $5.54 | $5.78 | 7,508,000 | — | — |
| 2006-05-31 | $5.38 | $5.61 | 4,363,200 | — | — |
| 2006-05-30 | $5.31 | $5.54 | 3,860,800 | — | — |
| 2006-05-26 | $5.37 | $5.60 | 4,469,600 | — | — |
| 2006-05-25 | $5.40 | $5.64 | 4,733,600 | — | — |
| 2006-05-24 | $5.38 | $5.61 | 7,378,400 | — | — |
| 2006-05-23 | $5.38 | $5.61 | 7,984,800 | — | — |
| 2006-05-22 | $5.35 | $5.58 | 7,786,400 | — | — |
| 2006-05-19 | $5.41 | $5.65 | 10,563,200 | — | — |
| 2006-05-18 | $5.38 | $5.62 | 7,119,200 | — | — |
| 2006-05-17 | $5.45 | $5.69 | 9,564,800 | — | — |
| 2006-05-16 | $5.61 | $5.85 | 8,548,800 | — | — |
| 2006-05-15 | $5.65 | $5.89 | 6,932,800 | — | — |
| 2006-05-12 | $5.84 | $6.09 | 5,141,600 | — | — |
| 2006-05-11 | $5.96 | $6.22 | 4,282,400 | — | — |
| 2006-05-10 | $6.05 | $6.32 | 5,092,000 | — | — |
| 2006-05-09 | $6.11 | $6.37 | 4,868,800 | — | — |
| 2006-05-08 | $6.06 | $6.32 | 6,687,200 | — | — |
| 2006-05-05 | $5.89 | $6.15 | 4,483,200 | — | — |
| 2006-05-04 | $5.84 | $6.10 | 4,830,400 | — | — |
| 2006-05-03 | $5.77 | $6.02 | 5,384,000 | — | — |
| 2006-05-02 | $5.76 | $6.01 | 4,871,200 | — | — |
| 2006-05-01 | $5.71 | $5.96 | 7,398,400 | — | — |
| 2006-04-28 | $5.85 | $6.11 | 4,353,600 | — | — |
| 2006-04-27 | $5.89 | $6.15 | 5,083,200 | — | — |
| 2006-04-26 | $5.87 | $6.12 | 4,060,000 | — | — |
| 2006-04-25 | $5.94 | $6.20 | 6,832,800 | — | — |
| 2006-04-24 | $5.94 | $6.20 | 4,160,000 | — | — |
| 2006-04-21 | $5.89 | $6.14 | 4,394,400 | — | — |
| 2006-04-20 | $6.00 | $6.26 | 4,358,400 | — | — |
| 2006-04-19 | $5.99 | $6.25 | 5,417,600 | — | — |
| 2006-04-18 | $5.92 | $6.18 | 5,714,400 | — | — |
| 2006-04-17 | $5.75 | $6.00 | 4,522,400 | — | — |
| 2006-04-13 | $5.76 | $6.01 | 7,751,200 | — | — |
| 2006-04-12 | $5.72 | $5.97 | 9,716,800 | — | — |
| 2006-04-11 | $5.81 | $6.06 | 5,798,400 | — | — |
| 2006-04-10 | $5.83 | $6.08 | 6,224,800 | — | — |
| 2006-04-07 | $5.83 | $6.08 | 8,634,400 | — | — |
| 2006-04-06 | $5.89 | $6.15 | 7,942,400 | — | — |
| 2006-04-05 | $6.00 | $6.26 | 6,020,000 | — | — |
| 2006-04-04 | $6.10 | $6.36 | 6,891,200 | — | — |
| 2006-04-03 | $5.93 | $6.19 | 4,764,000 | — | — |
| 2006-03-31 | $5.92 | $6.17 | 4,790,400 | — | — |
| 2006-03-30 | $5.92 | $6.18 | 6,204,800 | — | — |
| 2006-03-29 | $5.83 | $6.08 | 4,986,400 | — | — |
| 2006-03-28 | $5.62 | $5.87 | 7,048,800 | — | — |
| 2006-03-27 | $5.66 | $5.90 | 3,869,600 | — | — |
| 2006-03-24 | $5.69 | $5.93 | 2,893,600 | — | — |
| 2006-03-23 | $5.64 | $5.88 | 5,376,800 | — | — |
| 2006-03-22 | $5.71 | $5.95 | 3,286,400 | — | — |
| 2006-03-21 | $5.65 | $5.89 | 6,532,800 | — | — |
| 2006-03-20 | $5.75 | $6.00 | 2,949,600 | — | — |
| 2006-03-17 | $5.77 | $6.02 | 8,374,400 | — | — |
| 2006-03-16 | $5.72 | $5.97 | 4,891,200 | — | — |
| 2006-03-15 | $5.73 | $5.98 | 4,966,400 | — | — |
| 2006-03-14 | $5.72 | $5.97 | 5,822,400 | — | — |
| 2006-03-13 | $5.67 | $5.91 | 23,170,400 | — | — |
| 2006-03-10 | $5.30 | $5.53 | 8,330,400 | — | — |
| 2006-03-09 | $5.30 | $5.53 | 4,908,000 | — | — |
| 2006-03-08 | $5.34 | $5.57 | 5,529,600 | — | — |
| 2006-03-07 | $5.36 | $5.59 | 3,444,000 | — | — |
| 2006-03-06 | $5.38 | $5.62 | 4,986,400 | — | — |
| 2006-03-03 | $5.47 | $5.71 | 6,949,600 | — | — |
| 2006-03-02 | $5.53 | $5.77 | 6,584,000 | — | — |
| 2006-03-01 | $5.66 | $5.90 | 8,890,400 | — | — |
| 2006-02-28 | $5.49 | $5.73 | 9,009,600 | — | — |
| 2006-02-27 | $5.64 | $5.88 | 8,021,600 | — | — |
| 2006-02-24 | $5.42 | $5.65 | 5,379,200 | — | — |
| 2006-02-23 | $5.37 | $5.61 | 4,087,200 | — | — |
| 2006-02-22 | $5.39 | $5.62 | 8,442,400 | — | — |
| 2006-02-21 | $5.16 | $5.39 | 6,487,200 | — | — |
| 2006-02-17 | $5.27 | $5.50 | 5,760,000 | — | — |
| 2006-02-16 | $5.23 | $5.46 | 3,774,400 | — | — |
| 2006-02-15 | $5.20 | $5.42 | 5,009,600 | — | — |
| 2006-02-14 | $5.16 | $5.36 | 5,320,800 | — | — |
| 2006-02-13 | $5.16 | $5.36 | 4,978,400 | — | — |
| 2006-02-10 | $5.13 | $5.33 | 4,271,200 | — | — |
| 2006-02-09 | $5.10 | $5.29 | 5,852,000 | — | — |
| 2006-02-08 | $5.11 | $5.30 | 7,001,600 | — | — |
| 2006-02-07 | $5.00 | $5.19 | 9,810,400 | — | — |
| 2006-02-06 | $4.95 | $5.14 | 7,801,600 | — | — |
| 2006-02-03 | $4.95 | $5.14 | 11,689,600 | — | — |
| 2006-02-02 | $4.91 | $5.10 | 9,957,600 | — | — |
| 2006-02-01 | $4.90 | $5.09 | 11,464,000 | — | — |
| 2006-01-31 | $4.77 | $4.95 | 12,692,800 | — | — |
| 2006-01-30 | $4.74 | $4.92 | 10,786,400 | — | — |
| 2006-01-27 | $4.81 | $5.00 | 11,320,000 | — | — |
| 2006-01-26 | $4.88 | $5.07 | 11,091,200 | — | — |
| 2006-01-25 | $4.75 | $4.93 | 10,708,000 | — | — |
| 2006-01-24 | $4.81 | $4.99 | 11,966,400 | — | — |
| 2006-01-23 | $4.85 | $5.03 | 11,989,600 | — | — |
| 2006-01-20 | $4.80 | $4.98 | 70,568,800 | — | — |
| 2006-01-19 | $5.26 | $5.46 | 6,890,400 | — | — |
| 2006-01-18 | $5.07 | $5.26 | 5,599,200 | — | — |
| 2006-01-17 | $5.04 | $5.23 | 4,368,800 | — | — |
| 2006-01-13 | $5.01 | $5.20 | 3,338,400 | — | — |
| 2006-01-12 | $5.09 | $5.29 | 3,651,200 | — | — |
| 2006-01-11 | $5.12 | $5.31 | 3,668,800 | — | — |
| 2006-01-10 | $5.07 | $5.26 | 3,552,000 | — | — |
| 2006-01-09 | $5.05 | $5.24 | 6,638,400 | — | — |
| 2006-01-06 | $5.05 | $5.24 | 8,810,400 | — | — |
| 2006-01-05 | $4.85 | $5.04 | 6,217,600 | — | — |
| 2006-01-04 | $4.84 | $5.03 | 9,181,600 | — | — |
| 2006-01-03 | $4.89 | $5.08 | 10,689,600 | — | — |