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
- 1996-06-26 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 | $2.25 | $7.17 | 3,100 |
| 2006-12-28 | $2.28 | $7.27 | 57,300 |
| 2006-12-27 | $2.20 | $7.02 | 23,800 |
| 2006-12-26 | $2.19 | $6.98 | 21,500 |
| 2006-12-22 | $2.25 | $7.17 | 0 |
| 2006-12-21 | $2.25 | $7.17 | 7,500 |
| 2006-12-20 | $2.15 | $6.86 | 4,000 |
| 2006-12-19 | $2.28 | $7.27 | 52,900 |
| 2006-12-18 | $2.28 | $7.27 | 53,100 |
| 2006-12-15 | $2.29 | $7.30 | 38,900 |
| 2006-12-14 | $2.30 | $7.33 | 29,900 |
| 2006-12-13 | $2.20 | $7.02 | 68,300 |
| 2006-12-12 | $1.75 | $5.58 | 13,100 |
| 2006-12-11 | $1.75 | $5.58 | 80,000 |
| 2006-12-08 | $1.55 | $4.94 | 1,500 |
| 2006-12-07 | $1.50 | $4.78 | 31,500 |
| 2006-12-06 | $1.20 | $3.83 | 11,000 |
| 2006-12-05 | $1.11 | $3.54 | 2,500 |
| 2006-12-04 | $1.10 | $3.51 | 900 |
| 2006-12-01 | $1.05 | $3.35 | 28,000 |
| 2006-11-30 | $1.06 | $3.38 | 0 |
| 2006-11-29 | $1.06 | $3.38 | 18,700 |
| 2006-11-28 | $1.03 | $3.28 | 11,700 |
| 2006-11-27 | $1.06 | $3.38 | 3,000 |
| 2006-11-24 | $1.10 | $3.51 | 0 |
| 2006-11-22 | $1.10 | $3.51 | 45,100 |
| 2006-11-21 | $1.06 | $3.38 | 2,500 |
| 2006-11-20 | $1.06 | $3.38 | 1,200 |
| 2006-11-17 | $1.05 | $3.35 | 3,100 |
| 2006-11-16 | $1.05 | $3.35 | 0 |
| 2006-11-15 | $1.05 | $3.35 | 13,000 |
| 2006-11-14 | $1.06 | $3.38 | 1,200 |
| 2006-11-13 | $1.05 | $3.35 | 0 |
| 2006-11-10 | $1.05 | $3.35 | 100 |
| 2006-11-09 | $1.05 | $3.35 | 2,600 |
| 2006-11-08 | $1.18 | $3.76 | 14,200 |
| 2006-11-07 | $1.19 | $3.79 | 7,800 |
| 2006-11-06 | $1.14 | $3.64 | 28,600 |
| 2006-11-03 | $1.01 | $3.22 | 1,700 |
| 2006-11-02 | $1.16 | $3.70 | 4,100 |
| 2006-11-01 | $1.15 | $3.67 | 2,100 |
| 2006-10-31 | $1.10 | $3.51 | 200 |
| 2006-10-30 | $1.20 | $3.83 | 0 |
| 2006-10-27 | $1.20 | $3.83 | 31,200 |
| 2006-10-26 | $1.05 | $3.35 | 5,200 |
| 2006-10-25 | $1.10 | $3.51 | 17,300 |
| 2006-10-24 | $1.02 | $3.25 | 2,500 |
| 2006-10-23 | $1.06 | $3.38 | 13,600 |
| 2006-10-20 | $0.96 | $3.06 | 500 |
| 2006-10-19 | $1.00 | $3.19 | 34,700 |
| 2006-10-18 | $0.95 | $3.03 | 9,500 |
| 2006-10-17 | $0.30 | $0.96 | 3,900 |
| 2006-10-16 | $0.10 | $0.32 | 8,500 |
| 2006-10-13 | $0.99 | $3.16 | 20,900 |
| 2006-10-12 | $1.18 | $3.76 | 0 |
| 2006-10-11 | $1.18 | $3.76 | 21,400 |
| 2006-10-10 | $1.20 | $3.83 | 15,000 |
| 2006-10-09 | $1.20 | $3.83 | 4,900 |
| 2006-10-06 | $1.20 | $3.83 | 0 |
| 2006-10-05 | $1.20 | $3.83 | 3,600 |
| 2006-10-04 | $1.20 | $3.83 | 200 |
| 2006-10-03 | $1.20 | $3.83 | 0 |
| 2006-10-02 | $1.20 | $3.83 | 200 |
| 2006-09-29 | $1.20 | $3.83 | 34,800 |
| 2006-09-28 | $1.25 | $3.99 | 7,100 |
| 2006-09-27 | $1.25 | $3.99 | 800 |
| 2006-09-26 | $1.25 | $3.99 | 700 |
| 2006-09-25 | $1.25 | $3.99 | 5,200 |
| 2006-09-22 | $1.25 | $3.99 | 2,700 |
| 2006-09-21 | $1.25 | $3.99 | 800 |
| 2006-09-20 | $1.25 | $3.99 | 1,100 |
| 2006-09-19 | $1.25 | $3.99 | 0 |
| 2006-09-18 | $1.25 | $3.99 | 5,000 |
| 2006-09-15 | $1.25 | $3.99 | 700 |
| 2006-09-14 | $1.26 | $4.02 | 1,200 |
| 2006-09-13 | $1.30 | $4.15 | 14,000 |
| 2006-09-12 | $1.25 | $3.99 | 1,000 |
| 2006-09-11 | $1.25 | $3.99 | 0 |
| 2006-09-08 | $1.25 | $3.99 | 1,100 |
| 2006-09-07 | $1.25 | $3.99 | 1,400 |
| 2006-09-06 | $1.25 | $3.99 | 0 |
| 2006-09-05 | $1.25 | $3.99 | 2,000 |
| 2006-09-01 | $1.28 | $4.08 | 4,700 |
| 2006-08-31 | $1.28 | $4.08 | 4,000 |
| 2006-08-30 | $1.29 | $4.11 | 6,300 |
| 2006-08-29 | $1.30 | $4.15 | 1,500 |
| 2006-08-28 | $1.29 | $4.11 | 1,200 |
| 2006-08-25 | $1.29 | $4.11 | 1,100 |
| 2006-08-24 | $1.29 | $4.11 | 0 |
| 2006-08-23 | $1.29 | $4.11 | 500 |
| 2006-08-22 | $1.28 | $4.08 | 1,000 |
| 2006-08-21 | $1.30 | $4.15 | 3,600 |
| 2006-08-18 | $1.30 | $4.15 | 14,900 |
| 2006-08-17 | $1.26 | $4.02 | 200 |
| 2006-08-16 | $1.29 | $4.11 | 13,600 |
| 2006-08-15 | $1.41 | $4.50 | 100 |
| 2006-08-14 | $1.45 | $4.62 | 7,100 |
| 2006-08-11 | $1.30 | $4.15 | 2,400 |
| 2006-08-10 | $1.41 | $4.50 | 24,600 |
| 2006-08-09 | $1.15 | $3.67 | 4,200 |
| 2006-08-08 | $1.10 | $3.51 | 3,900 |
| 2006-08-07 | $1.06 | $3.38 | 11,500 |
| 2006-08-04 | $1.22 | $3.89 | 0 |
| 2006-08-03 | $1.22 | $3.89 | 8,400 |
| 2006-08-02 | $1.17 | $3.73 | 11,300 |
| 2006-08-01 | $1.30 | $4.15 | 1,800 |
| 2006-07-31 | $1.28 | $4.08 | 10,400 |
| 2006-07-28 | $1.43 | $4.56 | 30,100 |
| 2006-07-27 | $1.55 | $4.94 | 1,500 |
| 2006-07-26 | $1.60 | $5.10 | 7,500 |
| 2006-07-25 | $1.66 | $5.29 | 12,700 |
| 2006-07-24 | $1.59 | $5.07 | 400 |
| 2006-07-21 | $1.59 | $5.07 | 19,600 |
| 2006-07-20 | $1.67 | $5.33 | 100 |
| 2006-07-19 | $1.73 | $5.52 | 14,000 |
| 2006-07-18 | $1.73 | $5.52 | 7,200 |
| 2006-07-17 | $1.73 | $5.52 | 2,300 |
| 2006-07-14 | $1.71 | $5.45 | 5,900 |
| 2006-07-13 | $1.81 | $5.77 | 10,600 |
| 2006-07-12 | $1.77 | $5.64 | 21,000 |
| 2006-07-11 | $1.90 | $6.06 | 17,900 |
| 2006-07-10 | $1.71 | $5.45 | 4,400 |
| 2006-07-07 | $1.71 | $5.45 | 13,300 |
| 2006-07-06 | $1.70 | $5.42 | 2,000 |
| 2006-07-05 | $1.70 | $5.42 | 100 |
| 2006-07-03 | $1.71 | $5.45 | 0 |
| 2006-06-30 | $1.71 | $5.45 | 2,900 |
| 2006-06-29 | $1.65 | $5.26 | 7,900 |
| 2006-06-28 | $1.70 | $5.42 | 2,700 |
| 2006-06-27 | $1.68 | $5.36 | 1,700 |
| 2006-06-26 | $1.72 | $5.48 | 4,700 |
| 2006-06-23 | $1.70 | $5.42 | 1,400 |
| 2006-06-22 | $1.77 | $5.64 | 1,900 |
| 2006-06-21 | $1.72 | $5.48 | 6,900 |
| 2006-06-20 | $1.91 | $6.09 | 8,100 |
| 2006-06-19 | $1.98 | $6.31 | 2,600 |
| 2006-06-16 | $1.95 | $6.22 | 8,800 |
| 2006-06-15 | $1.94 | $6.19 | 81,500 |
| 2006-06-14 | $1.86 | $5.93 | 71,800 |
| 2006-06-13 | $1.95 | $6.22 | 97,700 |
| 2006-06-12 | $1.80 | $5.74 | 56,800 |
| 2006-06-09 | $1.70 | $5.42 | 30,400 |
| 2006-06-08 | $1.80 | $5.74 | 9,500 |
| 2006-06-07 | $1.80 | $5.74 | 51,100 |
| 2006-06-06 | $1.65 | $5.26 | 1,900 |
| 2006-06-05 | $1.73 | $5.52 | 500 |
| 2006-06-02 | $1.77 | $5.64 | 2,700 |
| 2006-06-01 | $1.80 | $5.74 | 0 |
| 2006-05-31 | $1.80 | $5.74 | 1,100 |
| 2006-05-30 | $1.80 | $5.74 | 1,000 |
| 2006-05-26 | $1.78 | $5.68 | 1,300 |
| 2006-05-25 | $1.81 | $5.77 | 1,400 |
| 2006-05-24 | $1.89 | $6.03 | 1,200 |
| 2006-05-23 | $1.93 | $6.15 | 13,400 |
| 2006-05-22 | $1.90 | $6.06 | 3,000 |
| 2006-05-19 | $1.90 | $6.06 | 900 |
| 2006-05-18 | $1.90 | $6.06 | 6,600 |
| 2006-05-17 | $1.90 | $6.06 | 4,800 |
| 2006-05-16 | $1.95 | $6.22 | 7,800 |
| 2006-05-15 | $1.93 | $6.15 | 2,600 |
| 2006-05-12 | $1.92 | $6.12 | 4,900 |
| 2006-05-11 | $1.97 | $6.28 | 2,300 |
| 2006-05-10 | $1.97 | $6.28 | 1,200 |
| 2006-05-09 | $2.03 | $6.47 | 1,500 |
| 2006-05-08 | $2.02 | $6.44 | 9,500 |
| 2006-05-05 | $1.97 | $6.28 | 3,000 |
| 2006-05-04 | $2.03 | $6.47 | 18,000 |
| 2006-05-03 | $1.90 | $6.06 | 12,600 |
| 2006-05-02 | $1.90 | $6.06 | 4,800 |
| 2006-05-01 | $1.95 | $6.22 | 4,200 |
| 2006-04-28 | $1.89 | $6.03 | 5,300 |
| 2006-04-27 | $1.96 | $6.25 | 1,800 |
| 2006-04-26 | $1.95 | $6.22 | 5,200 |
| 2006-04-25 | $1.95 | $6.22 | 6,900 |
| 2006-04-24 | $2.03 | $6.47 | 8,200 |
| 2006-04-21 | $1.94 | $6.19 | 4,300 |
| 2006-04-20 | $1.98 | $6.31 | 2,000 |
| 2006-04-19 | $2.06 | $6.57 | 6,400 |
| 2006-04-18 | $1.97 | $6.28 | 11,500 |
| 2006-04-17 | $2.07 | $6.60 | 4,300 |
| 2006-04-13 | $2.10 | $6.70 | 4,000 |
| 2006-04-12 | $2.07 | $6.60 | 1,600 |
| 2006-04-11 | $2.03 | $6.47 | 37,800 |
| 2006-04-10 | $2.01 | $6.41 | 7,600 |
| 2006-04-07 | $2.02 | $6.44 | 20,200 |
| 2006-04-06 | $2.03 | $6.47 | 5,500 |
| 2006-04-05 | $2.14 | $6.82 | 16,200 |
| 2006-04-04 | $2.33 | $7.43 | 5,800 |
| 2006-04-03 | $2.09 | $6.66 | 32,000 |
| 2006-03-31 | $2.18 | $6.95 | 21,000 |
| 2006-03-30 | $2.25 | $7.17 | 5,600 |
| 2006-03-29 | $2.23 | $7.11 | 1,800 |
| 2006-03-28 | $2.22 | $7.08 | 9,100 |
| 2006-03-27 | $2.19 | $6.98 | 6,300 |
| 2006-03-24 | $2.32 | $7.40 | 0 |
| 2006-03-23 | $2.32 | $7.40 | 3,000 |
| 2006-03-22 | $2.24 | $7.14 | 1,600 |
| 2006-03-21 | $2.38 | $7.59 | 4,500 |
| 2006-03-20 | $2.42 | $7.72 | 26,200 |
| 2006-03-17 | $2.33 | $7.43 | 0 |
| 2006-03-16 | $2.33 | $7.43 | 11,100 |
| 2006-03-15 | $2.18 | $6.95 | 3,200 |
| 2006-03-14 | $2.21 | $7.05 | 12,900 |
| 2006-03-13 | $2.22 | $7.08 | 9,300 |
| 2006-03-10 | $2.35 | $7.49 | 0 |
| 2006-03-09 | $2.35 | $7.49 | 1,000 |
| 2006-03-08 | $2.30 | $7.33 | 3,200 |
| 2006-03-07 | $2.22 | $7.08 | 0 |
| 2006-03-06 | $2.22 | $7.08 | 200 |
| 2006-03-03 | $2.31 | $7.37 | 0 |
| 2006-03-02 | $2.31 | $7.37 | 5,400 |
| 2006-03-01 | $2.30 | $7.33 | 0 |
| 2006-02-28 | $2.30 | $7.33 | 10,400 |
| 2006-02-27 | $2.23 | $7.11 | 0 |
| 2006-02-24 | $2.23 | $7.11 | 8,100 |
| 2006-02-23 | $2.22 | $7.08 | 3,600 |
| 2006-02-22 | $2.25 | $7.17 | 500 |
| 2006-02-21 | $2.25 | $7.17 | 8,800 |
| 2006-02-17 | $2.38 | $7.59 | 900 |
| 2006-02-16 | $2.27 | $7.24 | 1,000 |
| 2006-02-15 | $2.34 | $7.46 | 2,200 |
| 2006-02-14 | $2.30 | $7.33 | 1,400 |
| 2006-02-13 | $2.27 | $7.24 | 5,600 |
| 2006-02-10 | $2.32 | $7.40 | 1,700 |
| 2006-02-09 | $2.38 | $7.59 | 4,400 |
| 2006-02-08 | $2.26 | $7.21 | 1,400 |
| 2006-02-07 | $2.27 | $7.24 | 6,100 |
| 2006-02-06 | $2.40 | $7.65 | 6,000 |
| 2006-02-03 | $2.34 | $7.46 | 2,500 |
| 2006-02-02 | $2.52 | $8.04 | 0 |
| 2006-02-01 | $2.52 | $8.04 | 2,100 |
| 2006-01-31 | $2.40 | $7.65 | 800 |
| 2006-01-30 | $2.41 | $7.69 | 1,100 |
| 2006-01-27 | $2.38 | $7.59 | 3,300 |
| 2006-01-26 | $2.37 | $7.56 | 1,000 |
| 2006-01-25 | $2.51 | $8.00 | 11,800 |
| 2006-01-24 | $2.35 | $7.49 | 10,600 |
| 2006-01-23 | $2.46 | $7.84 | 80,300 |
| 2006-01-20 | $2.30 | $7.33 | 12,700 |
| 2006-01-19 | $2.33 | $7.43 | 12,200 |
| 2006-01-18 | $2.38 | $7.59 | 9,200 |
| 2006-01-17 | $2.24 | $7.14 | 7,800 |
| 2006-01-13 | $2.39 | $7.62 | 0 |
| 2006-01-12 | $2.39 | $7.62 | 8,100 |
| 2006-01-11 | $2.54 | $8.10 | 23,300 |
| 2006-01-10 | $2.35 | $7.49 | 1,300 |
| 2006-01-09 | $2.37 | $7.56 | 1,300 |
| 2006-01-06 | $2.43 | $7.75 | 17,200 |
| 2006-01-05 | $2.26 | $7.21 | 48,300 |
| 2006-01-04 | $2.32 | $7.40 | 4,200 |
| 2006-01-03 | $2.36 | $7.53 | 10,800 |