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
- 2004-11-30 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 | $2.34 | $2.34 | 133,400 |
| 2006-12-28 | $2.20 | $2.20 | 82,000 |
| 2006-12-27 | $1.95 | $1.95 | 42,900 |
| 2006-12-26 | $1.80 | $1.80 | 2,000 |
| 2006-12-22 | $1.80 | $1.80 | 16,200 |
| 2006-12-21 | $1.75 | $1.75 | 12,300 |
| 2006-12-20 | $1.70 | $1.70 | 900 |
| 2006-12-19 | $1.70 | $1.70 | 116,200 |
| 2006-12-18 | $1.85 | $1.85 | 28,900 |
| 2006-12-15 | $1.80 | $1.80 | 29,100 |
| 2006-12-14 | $1.68 | $1.68 | 42,700 |
| 2006-12-13 | $1.69 | $1.69 | 18,700 |
| 2006-12-12 | $1.63 | $1.63 | 108,000 |
| 2006-12-11 | $1.55 | $1.55 | 40,500 |
| 2006-12-08 | $1.55 | $1.55 | 215,400 |
| 2006-12-07 | $1.54 | $1.54 | 6,000 |
| 2006-12-06 | $1.54 | $1.54 | 34,000 |
| 2006-12-05 | $1.53 | $1.53 | 1,700 |
| 2006-12-04 | $1.54 | $1.54 | 29,800 |
| 2006-12-01 | $1.55 | $1.55 | 0 |
| 2006-11-30 | $1.55 | $1.55 | 5,500 |
| 2006-11-29 | $1.52 | $1.52 | 0 |
| 2006-11-28 | $1.52 | $1.52 | 6,500 |
| 2006-11-27 | $1.53 | $1.53 | 13,600 |
| 2006-11-24 | $1.52 | $1.52 | 1,400 |
| 2006-11-22 | $1.56 | $1.56 | 4,900 |
| 2006-11-21 | $1.60 | $1.60 | 60,700 |
| 2006-11-20 | $1.52 | $1.52 | 72,000 |
| 2006-11-17 | $1.45 | $1.45 | 42,400 |
| 2006-11-16 | $1.46 | $1.46 | 23,000 |
| 2006-11-15 | $1.49 | $1.49 | 22,500 |
| 2006-11-14 | $1.50 | $1.50 | 15,500 |
| 2006-11-13 | $1.50 | $1.50 | 10,000 |
| 2006-11-10 | $1.50 | $1.50 | 16,000 |
| 2006-11-09 | $1.49 | $1.49 | 50,600 |
| 2006-11-08 | $1.46 | $1.46 | 80,600 |
| 2006-11-07 | $1.48 | $1.48 | 51,400 |
| 2006-11-06 | $1.50 | $1.50 | 3,100 |
| 2006-11-03 | $1.58 | $1.58 | 30,300 |
| 2006-11-02 | $1.54 | $1.54 | 3,000 |
| 2006-11-01 | $1.54 | $1.54 | 4,700 |
| 2006-10-31 | $1.51 | $1.51 | 26,700 |
| 2006-10-30 | $1.51 | $1.51 | 26,000 |
| 2006-10-27 | $1.51 | $1.51 | 200 |
| 2006-10-26 | $1.50 | $1.50 | 23,200 |
| 2006-10-25 | $1.50 | $1.50 | 200 |
| 2006-10-24 | $1.48 | $1.48 | 13,000 |
| 2006-10-23 | $1.53 | $1.53 | 1,300 |
| 2006-10-20 | $1.60 | $1.60 | 0 |
| 2006-10-19 | $1.60 | $1.60 | 800 |
| 2006-10-18 | $1.53 | $1.53 | 9,500 |
| 2006-10-17 | $1.62 | $1.62 | 9,200 |
| 2006-10-16 | $1.62 | $1.62 | 200 |
| 2006-10-13 | $1.64 | $1.64 | 1,200 |
| 2006-10-12 | $1.62 | $1.62 | 300 |
| 2006-10-11 | $1.62 | $1.62 | 11,300 |
| 2006-10-10 | $1.64 | $1.64 | 2,000 |
| 2006-10-09 | $1.62 | $1.62 | 3,500 |
| 2006-10-06 | $1.60 | $1.60 | 8,900 |
| 2006-10-05 | $1.62 | $1.62 | 19,800 |
| 2006-10-04 | $1.57 | $1.57 | 300 |
| 2006-10-03 | $1.59 | $1.59 | 8,200 |
| 2006-10-02 | $1.58 | $1.58 | 5,000 |
| 2006-09-29 | $1.58 | $1.58 | 73,100 |
| 2006-09-28 | $1.55 | $1.55 | 8,700 |
| 2006-09-27 | $1.55 | $1.55 | 31,400 |
| 2006-09-26 | $1.50 | $1.50 | 16,000 |
| 2006-09-25 | $1.53 | $1.53 | 21,200 |
| 2006-09-22 | $1.52 | $1.52 | 5,300 |
| 2006-09-21 | $1.56 | $1.56 | 7,700 |
| 2006-09-20 | $1.53 | $1.53 | 0 |
| 2006-09-19 | $1.53 | $1.53 | 3,200 |
| 2006-09-18 | $1.53 | $1.53 | 6,000 |
| 2006-09-15 | $1.52 | $1.52 | 13,300 |
| 2006-09-14 | $1.50 | $1.50 | 12,500 |
| 2006-09-13 | $1.53 | $1.53 | 9,400 |
| 2006-09-12 | $1.53 | $1.53 | 2,200 |
| 2006-09-11 | $1.51 | $1.51 | 22,500 |
| 2006-09-08 | $1.53 | $1.53 | 13,300 |
| 2006-09-07 | $1.53 | $1.53 | 14,000 |
| 2006-09-06 | $1.52 | $1.52 | 17,300 |
| 2006-09-05 | $1.54 | $1.54 | 2,700 |
| 2006-09-01 | $1.53 | $1.53 | 2,500 |
| 2006-08-31 | $1.53 | $1.53 | 39,000 |
| 2006-08-30 | $1.54 | $1.54 | 42,100 |
| 2006-08-29 | $1.53 | $1.53 | 3,000 |
| 2006-08-28 | $1.48 | $1.48 | 3,300 |
| 2006-08-25 | $1.50 | $1.50 | 7,700 |
| 2006-08-24 | $1.49 | $1.49 | 0 |
| 2006-08-23 | $1.49 | $1.49 | 5,200 |
| 2006-08-22 | $1.51 | $1.51 | 11,500 |
| 2006-08-21 | $1.56 | $1.56 | 10,800 |
| 2006-08-18 | $1.50 | $1.50 | 26,800 |
| 2006-08-17 | $1.51 | $1.51 | 21,100 |
| 2006-08-16 | $1.51 | $1.51 | 9,500 |
| 2006-08-15 | $1.53 | $1.53 | 14,500 |
| 2006-08-14 | $1.49 | $1.49 | 2,300 |
| 2006-08-11 | $1.40 | $1.40 | 3,800 |
| 2006-08-10 | $1.30 | $1.30 | 113,000 |
| 2006-08-09 | $1.55 | $1.55 | 87,600 |
| 2006-08-08 | $1.55 | $1.55 | 17,500 |
| 2006-08-07 | $1.59 | $1.59 | 23,100 |
| 2006-08-04 | $1.65 | $1.65 | 2,000 |
| 2006-08-03 | $1.65 | $1.65 | 2,000 |
| 2006-08-02 | $1.62 | $1.62 | 41,500 |
| 2006-08-01 | $1.57 | $1.57 | 10,200 |
| 2006-07-31 | $1.57 | $1.57 | 26,200 |
| 2006-07-28 | $1.45 | $1.45 | 7,400 |
| 2006-07-27 | $1.43 | $1.43 | 45,300 |
| 2006-07-26 | $1.33 | $1.33 | 2,200 |
| 2006-07-25 | $1.33 | $1.33 | 1,100 |
| 2006-07-24 | $1.30 | $1.30 | 35,600 |
| 2006-07-21 | $1.35 | $1.35 | 400 |
| 2006-07-20 | $1.36 | $1.36 | 2,000 |
| 2006-07-19 | $1.31 | $1.31 | 13,800 |
| 2006-07-18 | $1.41 | $1.41 | 89,000 |
| 2006-07-17 | $1.45 | $1.45 | 5,900 |
| 2006-07-14 | $1.45 | $1.45 | 15,100 |
| 2006-07-13 | $1.45 | $1.45 | 5,000 |
| 2006-07-12 | $1.45 | $1.45 | 300 |
| 2006-07-11 | $1.45 | $1.45 | 19,400 |
| 2006-07-10 | $1.45 | $1.45 | 0 |
| 2006-07-07 | $1.45 | $1.45 | 100 |
| 2006-07-06 | $1.45 | $1.45 | 13,700 |
| 2006-07-05 | $1.46 | $1.46 | 5,100 |
| 2006-07-03 | $1.45 | $1.45 | 500 |
| 2006-06-30 | $1.47 | $1.47 | 19,000 |
| 2006-06-29 | $1.45 | $1.45 | 0 |
| 2006-06-28 | $1.45 | $1.45 | 7,500 |
| 2006-06-27 | $1.43 | $1.43 | 54,000 |
| 2006-06-26 | $1.46 | $1.46 | 2,400 |
| 2006-06-23 | $1.45 | $1.45 | 5,000 |
| 2006-06-22 | $1.42 | $1.42 | 18,400 |
| 2006-06-21 | $1.43 | $1.43 | 0 |
| 2006-06-20 | $1.43 | $1.43 | 9,000 |
| 2006-06-19 | $1.43 | $1.43 | 3,500 |
| 2006-06-16 | $1.47 | $1.47 | 3,900 |
| 2006-06-15 | $1.43 | $1.43 | 5,300 |
| 2006-06-14 | $1.42 | $1.42 | 30,500 |
| 2006-06-13 | $1.40 | $1.40 | 71,500 |
| 2006-06-12 | $1.41 | $1.41 | 11,800 |
| 2006-06-09 | $1.41 | $1.41 | 12,400 |
| 2006-06-08 | $1.44 | $1.44 | 21,700 |
| 2006-06-07 | $1.45 | $1.45 | 1,700 |
| 2006-06-06 | $1.50 | $1.50 | 4,000 |
| 2006-06-05 | $1.51 | $1.51 | 6,600 |
| 2006-06-02 | $1.48 | $1.48 | 0 |
| 2006-06-01 | $1.48 | $1.48 | 2,800 |
| 2006-05-31 | $1.43 | $1.43 | 168,800 |
| 2006-05-30 | $1.52 | $1.52 | 200 |
| 2006-05-26 | $1.60 | $1.60 | 0 |
| 2006-05-25 | $1.60 | $1.60 | 0 |
| 2006-05-24 | $1.60 | $1.60 | 800 |
| 2006-05-23 | $1.52 | $1.52 | 158,900 |
| 2006-05-22 | $1.50 | $1.50 | 14,800 |
| 2006-05-19 | $1.51 | $1.51 | 1,400 |
| 2006-05-18 | $1.52 | $1.52 | 20,200 |
| 2006-05-17 | $1.60 | $1.60 | 9,400 |
| 2006-05-16 | $1.58 | $1.58 | 1,100 |
| 2006-05-15 | $1.50 | $1.50 | 6,300 |
| 2006-05-12 | $1.52 | $1.52 | 6,400 |
| 2006-05-11 | $1.50 | $1.50 | 11,100 |
| 2006-05-10 | $1.52 | $1.52 | 93,900 |
| 2006-05-09 | $1.50 | $1.50 | 65,000 |
| 2006-05-08 | $1.50 | $1.50 | 65,900 |
| 2006-05-05 | $1.50 | $1.50 | 48,200 |
| 2006-05-04 | $1.46 | $1.46 | 6,100 |
| 2006-05-03 | $1.50 | $1.50 | 35,100 |
| 2006-05-02 | $1.41 | $1.41 | 81,100 |
| 2006-05-01 | $1.44 | $1.44 | 25,200 |
| 2006-04-28 | $1.45 | $1.45 | 41,500 |
| 2006-04-27 | $1.45 | $1.45 | 21,400 |
| 2006-04-26 | $1.40 | $1.40 | 9,500 |
| 2006-04-25 | $1.38 | $1.38 | 34,000 |
| 2006-04-24 | $1.40 | $1.40 | 7,300 |
| 2006-04-21 | $1.37 | $1.37 | 44,300 |
| 2006-04-20 | $1.50 | $1.50 | 31,000 |
| 2006-04-19 | $1.48 | $1.48 | 82,700 |
| 2006-04-18 | $1.55 | $1.55 | 50,600 |
| 2006-04-17 | $1.56 | $1.56 | 85,500 |
| 2006-04-13 | $1.57 | $1.57 | 6,900 |
| 2006-04-12 | $1.56 | $1.56 | 200 |
| 2006-04-11 | $1.55 | $1.55 | 30,400 |
| 2006-04-10 | $1.56 | $1.56 | 900 |
| 2006-04-07 | $1.58 | $1.58 | 16,100 |
| 2006-04-06 | $1.54 | $1.54 | 600 |
| 2006-04-05 | $1.55 | $1.55 | 8,200 |
| 2006-04-04 | $1.53 | $1.53 | 100 |
| 2006-04-03 | $1.55 | $1.55 | 81,200 |
| 2006-03-31 | $1.47 | $1.47 | 27,300 |
| 2006-03-30 | $1.50 | $1.50 | 47,400 |
| 2006-03-29 | $1.60 | $1.60 | 23,000 |
| 2006-03-28 | $1.56 | $1.56 | 5,100 |
| 2006-03-27 | $1.60 | $1.60 | 500 |
| 2006-03-24 | $1.62 | $1.62 | 16,200 |
| 2006-03-23 | $1.65 | $1.65 | 18,500 |
| 2006-03-22 | $1.75 | $1.75 | 159,900 |
| 2006-03-21 | $1.78 | $1.78 | 52,600 |
| 2006-03-20 | $1.73 | $1.73 | 18,900 |
| 2006-03-17 | $1.70 | $1.70 | 500 |
| 2006-03-16 | $1.62 | $1.62 | 1,900 |
| 2006-03-15 | $1.62 | $1.62 | 34,400 |
| 2006-03-14 | $1.65 | $1.65 | 19,900 |
| 2006-03-13 | $1.48 | $1.48 | 1,740,700 |
| 2006-03-10 | $1.54 | $1.54 | 0 |
| 2006-03-09 | $1.54 | $1.54 | 4,100 |
| 2006-03-08 | $1.50 | $1.50 | 0 |
| 2006-03-07 | $1.50 | $1.50 | 5,700 |
| 2006-03-06 | $1.46 | $1.46 | 2,600 |
| 2006-03-03 | $1.43 | $1.43 | 300 |
| 2006-03-02 | $1.50 | $1.50 | 12,500 |
| 2006-03-01 | $1.45 | $1.45 | 32,500 |
| 2006-02-28 | $1.43 | $1.43 | 1,600 |
| 2006-02-27 | $1.42 | $1.42 | 2,700 |
| 2006-02-24 | $1.40 | $1.40 | 64,500 |
| 2006-02-23 | $1.43 | $1.43 | 13,000 |
| 2006-02-22 | $1.45 | $1.45 | 6,400 |
| 2006-02-21 | $1.45 | $1.45 | 8,800 |
| 2006-02-17 | $1.45 | $1.45 | 600 |
| 2006-02-16 | $1.45 | $1.45 | 20,600 |
| 2006-02-15 | $1.38 | $1.38 | 831,100 |
| 2006-02-14 | $1.40 | $1.40 | 11,400 |
| 2006-02-13 | $1.42 | $1.42 | 6,200 |
| 2006-02-10 | $1.41 | $1.41 | 136,000 |
| 2006-02-09 | $1.70 | $1.70 | 23,600 |
| 2006-02-08 | $1.70 | $1.70 | 8,100 |
| 2006-02-07 | $1.75 | $1.75 | 6,500 |
| 2006-02-06 | $1.75 | $1.75 | 11,400 |
| 2006-02-03 | $1.80 | $1.80 | 62,100 |
| 2006-02-02 | $1.80 | $1.80 | 63,500 |
| 2006-02-01 | $1.90 | $1.90 | 124,300 |
| 2006-01-31 | $1.98 | $1.98 | 13,100 |
| 2006-01-30 | $2.01 | $2.01 | 76,900 |
| 2006-01-27 | $2.06 | $2.06 | 128,900 |
| 2006-01-26 | $2.09 | $2.09 | 13,000 |
| 2006-01-25 | $2.09 | $2.09 | 16,500 |
| 2006-01-24 | $2.06 | $2.06 | 3,500 |
| 2006-01-23 | $2.08 | $2.08 | 21,500 |
| 2006-01-20 | $2.10 | $2.10 | 42,600 |
| 2006-01-19 | $2.10 | $2.10 | 8,300 |
| 2006-01-18 | $2.13 | $2.13 | 40,300 |
| 2006-01-17 | $2.13 | $2.13 | 17,500 |
| 2006-01-13 | $2.09 | $2.09 | 2,100 |
| 2006-01-12 | $2.11 | $2.11 | 31,000 |
| 2006-01-11 | $2.14 | $2.14 | 700 |
| 2006-01-10 | $2.18 | $2.18 | 1,000 |
| 2006-01-09 | $2.16 | $2.16 | 8,600 |
| 2006-01-06 | $2.18 | $2.18 | 0 |
| 2006-01-05 | $2.18 | $2.18 | 15,600 |
| 2006-01-04 | $2.21 | $2.21 | 23,400 |
| 2006-01-03 | $2.28 | $2.28 | 32,100 |