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
- 1994-04-07 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 | $3.08 | $3.08 | 30,557 | — | — |
| 2006-12-28 | $3.85 | $3.85 | 3,443 | — | — |
| 2006-12-27 | $4.06 | $4.06 | 4,929 | — | — |
| 2006-12-26 | $4.20 | $4.20 | 2,429 | — | — |
| 2006-12-22 | $4.20 | $4.20 | 4,214 | — | — |
| 2006-12-21 | $4.27 | $4.27 | 3,200 | — | — |
| 2006-12-20 | $4.41 | $4.41 | 1,843 | — | — |
| 2006-12-19 | $4.27 | $4.27 | 714 | — | — |
| 2006-12-18 | $4.27 | $4.27 | 2,800 | — | — |
| 2006-12-15 | $4.55 | $4.55 | 5,914 | — | — |
| 2006-12-14 | $4.69 | $4.69 | 7,457 | — | — |
| 2006-12-13 | $4.90 | $4.90 | 5,200 | — | — |
| 2006-12-12 | $4.90 | $4.90 | 29,743 | — | — |
| 2006-12-11 | $3.99 | $3.99 | 429 | — | — |
| 2006-12-08 | $4.06 | $4.06 | 3,000 | — | — |
| 2006-12-07 | $3.99 | $3.99 | 1,986 | — | — |
| 2006-12-06 | $4.10 | $4.10 | 2,157 | — | — |
| 2006-12-05 | $4.13 | $4.13 | 2,343 | — | — |
| 2006-12-04 | $4.06 | $4.06 | 2,786 | — | — |
| 2006-12-01 | $4.13 | $4.13 | 6,786 | — | — |
| 2006-11-30 | $4.34 | $4.34 | 4,571 | — | — |
| 2006-11-29 | $4.41 | $4.41 | 1,957 | — | — |
| 2006-11-28 | $4.27 | $4.27 | 1,629 | — | — |
| 2006-11-27 | $4.31 | $4.31 | 1,271 | — | — |
| 2006-11-24 | $4.48 | $4.48 | 714 | — | — |
| 2006-11-22 | $4.34 | $4.34 | 3,343 | — | — |
| 2006-11-21 | $4.41 | $4.41 | 6,357 | — | — |
| 2006-11-20 | $4.69 | $4.69 | 1,929 | — | — |
| 2006-11-17 | $4.55 | $4.55 | 8,243 | — | — |
| 2006-11-16 | $4.62 | $4.62 | 1,914 | — | — |
| 2006-11-15 | $4.90 | $4.90 | 1,086 | — | — |
| 2006-11-14 | $5.60 | $5.60 | 1,500 | — | — |
| 2006-11-13 | $4.90 | $4.90 | 4,143 | — | — |
| 2006-11-10 | $5.74 | $5.74 | 714 | — | — |
| 2006-11-09 | $5.39 | $5.39 | 4,629 | — | — |
| 2006-11-08 | $4.90 | $4.90 | 729 | — | — |
| 2006-11-07 | $4.90 | $4.90 | 2,714 | — | — |
| 2006-11-06 | $4.90 | $4.90 | 3,129 | — | — |
| 2006-11-03 | $4.62 | $4.62 | 1,571 | — | — |
| 2006-11-02 | $4.90 | $4.90 | 20,300 | — | — |
| 2006-11-01 | $4.97 | $4.97 | 286 | — | — |
| 2006-10-31 | $4.97 | $4.97 | 2,000 | — | — |
| 2006-10-30 | $4.90 | $4.90 | 0 | — | — |
| 2006-10-27 | $4.90 | $4.90 | 1,500 | — | — |
| 2006-10-26 | $4.90 | $4.90 | 229 | — | — |
| 2006-10-25 | $4.90 | $4.90 | 1,829 | — | — |
| 2006-10-24 | $5.46 | $5.46 | 2,143 | — | — |
| 2006-10-23 | $5.60 | $5.60 | 286 | — | — |
| 2006-10-20 | $5.81 | $5.81 | 1,557 | — | — |
| 2006-10-19 | $5.04 | $5.04 | 2,829 | — | — |
| 2006-10-18 | $5.60 | $5.60 | 1,529 | — | — |
| 2006-10-17 | $5.81 | $5.81 | 1,757 | — | — |
| 2006-10-16 | $5.46 | $5.46 | 8,814 | — | — |
| 2006-10-13 | $5.60 | $5.60 | 1,429 | — | — |
| 2006-10-12 | $5.95 | $5.95 | 743 | — | — |
| 2006-10-11 | $6.09 | $6.09 | 3,271 | — | — |
| 2006-10-10 | $5.25 | $5.25 | 7,314 | — | — |
| 2006-10-09 | $4.62 | $4.62 | 57 | — | — |
| 2006-10-06 | $4.62 | $4.62 | 5,857 | — | — |
| 2006-10-05 | $4.90 | $4.90 | 1,843 | — | — |
| 2006-10-04 | $4.90 | $4.90 | 2,786 | — | — |
| 2006-10-03 | $5.04 | $5.04 | 3,929 | — | — |
| 2006-10-02 | $5.11 | $5.11 | 1,086 | — | — |
| 2006-09-29 | $5.18 | $5.18 | 6,629 | — | — |
| 2006-09-28 | $5.39 | $5.39 | 600 | — | — |
| 2006-09-27 | $5.32 | $5.32 | 12,471 | — | — |
| 2006-09-26 | $5.25 | $5.25 | 1,471 | — | — |
| 2006-09-25 | $5.18 | $5.18 | 3,043 | — | — |
| 2006-09-22 | $5.04 | $5.04 | 6,429 | — | — |
| 2006-09-21 | $5.04 | $5.04 | 8,343 | — | — |
| 2006-09-20 | $5.81 | $5.81 | 71 | — | — |
| 2006-09-19 | $5.88 | $5.88 | 143 | — | — |
| 2006-09-18 | $5.39 | $5.39 | 2,657 | — | — |
| 2006-09-15 | $5.95 | $5.95 | 1,229 | — | — |
| 2006-09-14 | $5.95 | $5.95 | 971 | — | — |
| 2006-09-13 | $5.95 | $5.95 | 2,629 | — | — |
| 2006-09-12 | $5.95 | $5.95 | 857 | — | — |
| 2006-09-11 | $5.95 | $5.95 | 1,400 | — | — |
| 2006-09-08 | $6.72 | $6.72 | 1,257 | — | — |
| 2006-09-07 | $6.09 | $6.09 | 571 | — | — |
| 2006-09-06 | $6.30 | $6.30 | 4,400 | — | — |
| 2006-09-05 | $6.65 | $6.65 | 800 | — | — |
| 2006-09-01 | $6.86 | $6.86 | 271 | — | — |
| 2006-08-31 | $6.86 | $6.86 | 1,686 | — | — |
| 2006-08-30 | $6.83 | $6.82 | 671 | — | — |
| 2006-08-29 | $6.83 | $6.82 | 9,557 | — | — |
| 2006-08-28 | $7.07 | $7.07 | 1,100 | — | — |
| 2006-08-25 | $7.00 | $7.00 | 2,343 | — | — |
| 2006-08-24 | $7.00 | $7.00 | 3,057 | — | — |
| 2006-08-23 | $6.58 | $6.58 | 5,171 | — | — |
| 2006-08-22 | $6.65 | $6.65 | 29 | — | — |
| 2006-08-21 | $6.30 | $6.30 | 986 | — | — |
| 2006-08-18 | $6.30 | $6.30 | 600 | — | — |
| 2006-08-17 | $5.95 | $5.95 | 871 | — | — |
| 2006-08-16 | $6.30 | $6.30 | 371 | — | — |
| 2006-08-15 | $5.88 | $5.88 | 1,943 | — | — |
| 2006-08-14 | $6.30 | $6.30 | 1,414 | — | — |
| 2006-08-11 | $5.95 | $5.95 | 1,429 | — | — |
| 2006-08-10 | $6.65 | $6.65 | 814 | — | — |
| 2006-08-09 | $6.65 | $6.65 | 1,743 | — | — |
| 2006-08-08 | $6.72 | $6.72 | 657 | — | — |
| 2006-08-07 | $6.72 | $6.72 | 357 | — | — |
| 2006-08-04 | $6.72 | $6.72 | 671 | — | — |
| 2006-08-03 | $5.88 | $5.88 | 1,200 | — | — |
| 2006-08-02 | $5.95 | $5.95 | 2,357 | — | — |
| 2006-08-01 | $6.65 | $6.65 | 814 | — | — |
| 2006-07-31 | $6.65 | $6.65 | 8,557 | — | — |
| 2006-07-28 | $5.95 | $5.95 | 886 | — | — |
| 2006-07-27 | $6.09 | $6.09 | 2,443 | — | — |
| 2006-07-26 | $6.65 | $6.65 | 3,814 | — | — |
| 2006-07-25 | $7.07 | $7.07 | 6,814 | — | — |
| 2006-07-24 | $6.93 | $6.93 | 2,671 | — | — |
| 2006-07-21 | $6.30 | $6.30 | 1,657 | — | — |
| 2006-07-20 | $6.30 | $6.30 | 12,629 | — | — |
| 2006-07-19 | $8.05 | $8.05 | 9,729 | — | — |
| 2006-07-18 | $8.40 | $8.40 | 69,814 | — | — |
| 2006-07-17 | $6.58 | $6.58 | 2,257 | — | — |
| 2006-07-14 | $6.65 | $6.65 | 1,314 | — | — |
| 2006-07-13 | $6.44 | $6.44 | 6,843 | — | — |
| 2006-07-12 | $7.00 | $7.00 | 5,943 | — | — |
| 2006-07-11 | $7.00 | $7.00 | 71 | — | — |
| 2006-07-10 | $7.00 | $7.00 | 2,357 | — | — |
| 2006-07-07 | $7.07 | $7.07 | 2,800 | — | — |
| 2006-07-06 | $6.51 | $6.51 | 11,029 | — | — |
| 2006-07-05 | $6.16 | $6.16 | 429 | — | — |
| 2006-07-03 | $7.00 | $7.00 | 2,214 | — | — |
| 2006-06-30 | $5.95 | $5.95 | 471 | — | — |
| 2006-06-29 | $5.95 | $5.95 | 5,429 | — | — |
| 2006-06-28 | $5.04 | $5.04 | 3,643 | — | — |
| 2006-06-27 | $4.62 | $4.62 | 54,314 | — | — |
| 2006-06-26 | $5.32 | $5.32 | 32,829 | — | — |
| 2006-06-23 | $6.16 | $6.16 | 5,614 | — | — |
| 2006-06-22 | $6.65 | $6.65 | 2,686 | — | — |
| 2006-06-21 | $6.79 | $6.79 | 2,686 | — | — |
| 2006-06-20 | $6.65 | $6.65 | 757 | — | — |
| 2006-06-19 | $6.51 | $6.51 | 643 | — | — |
| 2006-06-16 | $7.00 | $7.00 | 5,143 | — | — |
| 2006-06-15 | $7.00 | $7.00 | 5,057 | — | — |
| 2006-06-14 | $7.07 | $7.07 | 5,786 | — | — |
| 2006-06-13 | $8.40 | $8.40 | 2,300 | — | — |
| 2006-06-12 | $8.12 | $8.12 | 8,171 | — | — |
| 2006-06-09 | $7.49 | $7.49 | 1,714 | — | — |
| 2006-06-08 | $7.21 | $7.21 | 3,600 | — | — |
| 2006-06-07 | $7.49 | $7.49 | 9,071 | — | — |
| 2006-06-06 | $7.84 | $7.84 | 2,157 | — | — |
| 2006-06-05 | $8.19 | $8.19 | 4,157 | — | — |
| 2006-06-02 | $8.96 | $8.96 | 13,129 | — | — |
| 2006-06-01 | $9.17 | $9.17 | 1,943 | — | — |
| 2006-05-31 | $10.15 | $10.15 | 4,171 | — | — |
| 2006-05-30 | $9.66 | $9.66 | 214 | — | — |
| 2006-05-26 | $9.66 | $9.66 | 4,371 | — | — |
| 2006-05-25 | $9.66 | $9.66 | 4,329 | — | — |
| 2006-05-24 | $9.66 | $9.66 | 2,200 | — | — |
| 2006-05-23 | $9.80 | $9.80 | 1,329 | — | — |
| 2006-05-22 | $9.80 | $9.80 | 7,286 | — | — |
| 2006-05-19 | $8.33 | $8.33 | 11,243 | — | — |
| 2006-05-18 | $9.10 | $9.10 | 17,500 | — | — |
| 2006-05-17 | $9.80 | $9.80 | 1,929 | — | — |
| 2006-05-16 | $10.15 | $10.15 | 12,171 | — | — |
| 2006-05-15 | $10.08 | $10.08 | 21,629 | — | — |
| 2006-05-12 | $10.50 | $10.50 | 10,014 | — | — |
| 2006-05-11 | $10.15 | $10.15 | 9,086 | — | — |
| 2006-05-10 | $11.55 | $11.55 | 14,171 | — | — |
| 2006-05-09 | $11.90 | $11.90 | 8,300 | — | — |
| 2006-05-08 | $12.25 | $12.25 | 9,600 | — | — |
| 2006-05-05 | $12.67 | $12.67 | 13,586 | — | — |
| 2006-05-04 | $13.30 | $13.30 | 3,714 | — | — |
| 2006-05-03 | $14.00 | $14.00 | 743 | — | — |
| 2006-05-02 | $14.00 | $14.00 | 1,771 | — | — |
| 2006-05-01 | $14.00 | $14.00 | 6,514 | — | — |
| 2006-04-28 | $14.70 | $14.70 | 1,529 | — | — |
| 2006-04-27 | $15.54 | $15.54 | 8,486 | — | — |
| 2006-04-26 | $14.35 | $14.35 | 2,129 | — | — |
| 2006-04-25 | $14.35 | $14.35 | 4,000 | — | — |
| 2006-04-24 | $15.05 | $15.05 | 10,557 | — | — |
| 2006-04-21 | $17.50 | $17.50 | 48,586 | — | — |
| 2006-04-20 | $13.72 | $13.72 | 8,000 | — | — |
| 2006-04-19 | $14.56 | $14.56 | 6,743 | — | — |
| 2006-04-18 | $13.65 | $13.65 | 2,971 | — | — |
| 2006-04-17 | $14.70 | $14.70 | 1,400 | — | — |
| 2006-04-13 | $13.72 | $13.72 | 586 | — | — |
| 2006-04-12 | $14.21 | $14.21 | 1,700 | — | — |
| 2006-04-11 | $14.00 | $14.00 | 3,529 | — | — |
| 2006-04-10 | $14.07 | $14.07 | 3,629 | — | — |
| 2006-04-07 | $15.05 | $15.05 | 1,114 | — | — |
| 2006-04-06 | $14.28 | $14.28 | 3,286 | — | — |
| 2006-04-05 | $14.63 | $14.63 | 1,600 | — | — |
| 2006-04-04 | $14.00 | $14.00 | 1,000 | — | — |
| 2006-04-03 | $14.14 | $14.14 | 5,943 | — | — |
| 2006-03-31 | $15.75 | $15.75 | 10,043 | — | — |
| 2006-03-30 | $14.70 | $14.70 | 6,929 | — | — |
| 2006-03-29 | $14.56 | $14.56 | 9,029 | — | — |
| 2006-03-28 | $13.02 | $13.02 | 11,743 | — | — |
| 2006-03-27 | $13.44 | $13.44 | 2,071 | — | — |
| 2006-03-24 | $13.72 | $13.72 | 9,286 | — | — |
| 2006-03-23 | $14.35 | $14.35 | 8,157 | — | — |
| 2006-03-22 | $14.21 | $14.21 | 5,386 | — | — |
| 2006-03-21 | $12.95 | $12.95 | 10,643 | — | — |
| 2006-03-20 | $14.56 | $14.56 | 2,729 | — | — |
| 2006-03-17 | $14.84 | $14.84 | 11,100 | — | — |
| 2006-03-16 | $14.63 | $14.63 | 18,529 | — | — |
| 2006-03-15 | $14.42 | $14.42 | 12,600 | — | — |
| 2006-03-14 | $16.45 | $16.45 | 6,814 | — | — |
| 2006-03-13 | $17.85 | $17.85 | 3,329 | — | — |
| 2006-03-10 | $19.25 | $19.25 | 1,157 | — | — |
| 2006-03-09 | $19.25 | $19.25 | 3,886 | — | — |
| 2006-03-08 | $22.05 | $22.05 | 857 | — | — |
| 2006-03-07 | $21.21 | $21.21 | 257 | — | — |
| 2006-03-06 | $21.35 | $21.35 | 1,114 | — | — |
| 2006-03-03 | $22.75 | $22.75 | 914 | — | — |
| 2006-03-02 | $23.10 | $23.10 | 1,043 | — | — |
| 2006-03-01 | $22.40 | $22.40 | 1,114 | — | — |
| 2006-02-28 | $22.19 | $22.19 | 1,414 | — | — |
| 2006-02-27 | $22.40 | $22.40 | 1,000 | — | — |
| 2006-02-24 | $21.35 | $21.35 | 1,886 | — | — |
| 2006-02-23 | $22.40 | $22.40 | 1,800 | — | — |
| 2006-02-22 | $24.50 | $24.50 | 5,543 | — | — |
| 2006-02-21 | $24.50 | $24.50 | 3,086 | — | — |
| 2006-02-17 | $20.44 | $20.44 | 1,171 | — | — |
| 2006-02-16 | $20.65 | $20.65 | 3,300 | — | — |
| 2006-02-15 | $20.65 | $20.65 | 4,657 | — | — |
| 2006-02-14 | $21.35 | $21.35 | 1,414 | — | — |
| 2006-02-13 | $20.44 | $20.44 | 1,886 | — | — |
| 2006-02-10 | $22.75 | $22.75 | 6,586 | — | — |
| 2006-02-09 | $20.86 | $20.86 | 2,714 | — | — |
| 2006-02-08 | $20.65 | $20.65 | 8,643 | — | — |
| 2006-02-07 | $21.70 | $21.70 | 4,229 | — | — |
| 2006-02-06 | $23.80 | $23.80 | 743 | — | — |
| 2006-02-03 | $24.15 | $24.15 | 943 | — | — |
| 2006-02-02 | $24.50 | $24.50 | 1,814 | — | — |
| 2006-02-01 | $24.50 | $24.50 | 1,686 | — | — |
| 2006-01-31 | $22.12 | $22.12 | 6,529 | — | — |
| 2006-01-30 | $23.59 | $23.59 | 9,986 | — | — |
| 2006-01-27 | $27.16 | $27.16 | 5,914 | — | — |
| 2006-01-26 | $29.05 | $29.05 | 5,529 | — | — |
| 2006-01-25 | $30.45 | $30.45 | 6,771 | — | — |
| 2006-01-24 | $32.20 | $32.20 | 8,857 | — | — |
| 2006-01-23 | $39.20 | $39.20 | 28,957 | — | — |
| 2006-01-20 | $29.40 | $29.40 | 19,457 | — | — |
| 2006-01-19 | $24.57 | $24.57 | 14,086 | — | — |
| 2006-01-18 | $22.96 | $22.96 | 25,986 | — | — |
| 2006-01-17 | $21.07 | $21.07 | 21,929 | — | — |
| 2006-01-13 | $16.52 | $16.52 | 4,629 | — | — |
| 2006-01-12 | $16.10 | $16.10 | 17,814 | — | — |
| 2006-01-11 | $13.79 | $13.79 | 5,186 | — | — |
| 2006-01-10 | $13.65 | $13.65 | 4,529 | — | — |
| 2006-01-09 | $14.00 | $14.00 | 15,971 | — | — |
| 2006-01-06 | $13.93 | $13.93 | 16,586 | — | — |
| 2006-01-05 | $14.00 | $14.00 | 3,300 | — | — |
| 2006-01-04 | $14.00 | $14.00 | 3,486 | — | — |
| 2006-01-03 | $14.00 | $14.00 | 10,143 | — | — |