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
- 2006-10-19 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 | $6.00 | $6.00 | 33,200 | — | — |
| 2006-12-28 | $6.10 | $6.10 | 26,700 | — | — |
| 2006-12-27 | $6.06 | $6.06 | 5,300 | — | — |
| 2006-12-26 | $6.06 | $6.06 | 7,000 | — | — |
| 2006-12-22 | $6.07 | $6.07 | 52,800 | — | — |
| 2006-12-21 | $5.70 | $5.70 | 33,500 | — | — |
| 2006-12-20 | $5.74 | $5.74 | 14,600 | — | — |
| 2006-12-19 | $5.83 | $5.83 | 6,000 | — | — |
| 2006-12-18 | $5.80 | $5.80 | 16,900 | — | — |
| 2006-12-15 | $5.94 | $5.94 | 10,300 | — | — |
| 2006-12-14 | $5.82 | $5.82 | 64,600 | — | — |
| 2006-12-13 | $5.50 | $5.50 | 14,600 | — | — |
| 2006-12-12 | $5.60 | $5.60 | 16,700 | — | — |
| 2006-12-11 | $5.63 | $5.63 | 49,400 | — | — |
| 2006-12-08 | $5.88 | $5.88 | 14,700 | — | — |
| 2006-12-07 | $5.88 | $5.88 | 200 | — | — |
| 2006-12-06 | $5.85 | $5.85 | 1,300 | — | — |
| 2006-12-05 | $6.00 | $6.00 | 23,600 | — | — |
| 2006-12-04 | $6.00 | $6.00 | 10,100 | — | — |
| 2006-12-01 | $6.06 | $6.06 | 20,600 | — | — |
| 2006-11-30 | $5.81 | $5.81 | 21,700 | — | — |
| 2006-11-29 | $5.91 | $5.91 | 10,400 | — | — |
| 2006-11-28 | $6.00 | $6.00 | 48,300 | — | — |
| 2006-11-27 | $5.95 | $5.95 | 44,300 | — | — |
| 2006-11-24 | $5.94 | $5.94 | 2,800 | — | — |
| 2006-11-22 | $5.96 | $5.96 | 40,500 | — | — |
| 2006-11-21 | $5.95 | $5.95 | 39,500 | — | — |
| 2006-11-20 | $6.06 | $6.06 | 33,800 | — | — |
| 2006-11-17 | $6.03 | $6.03 | 15,100 | — | — |
| 2006-11-16 | $6.05 | $6.05 | 27,000 | — | — |
| 2006-11-15 | $6.00 | $6.00 | 29,600 | — | — |
| 2006-11-14 | $5.99 | $5.99 | 31,600 | — | — |
| 2006-11-13 | $6.07 | $6.07 | 52,900 | — | — |
| 2006-11-10 | $5.90 | $5.90 | 15,100 | — | — |
| 2006-11-09 | $5.85 | $5.85 | 45,400 | — | — |
| 2006-11-08 | $6.03 | $6.03 | 66,200 | — | — |
| 2006-11-07 | $6.03 | $6.03 | 95,900 | — | — |
| 2006-11-06 | $6.05 | $6.05 | 51,700 | — | — |
| 2006-11-03 | $6.10 | $6.10 | 31,800 | — | — |
| 2006-11-02 | $6.05 | $6.05 | 22,000 | — | — |
| 2006-11-01 | $6.08 | $6.08 | 27,800 | — | — |
| 2006-10-31 | $6.05 | $6.05 | 188,800 | — | — |
| 2006-10-30 | $6.05 | $6.05 | 63,700 | — | — |
| 2006-10-27 | $6.00 | $6.00 | 140,800 | — | — |
| 2006-10-26 | $6.00 | $6.00 | 142,600 | — | — |
| 2006-10-25 | $6.15 | $6.15 | 50,900 | — | — |
| 2006-10-24 | $6.35 | $6.35 | 87,800 | — | — |
| 2006-10-23 | $6.45 | $6.45 | 168,000 | — | — |
| 2006-10-20 | $6.45 | $6.45 | 405,900 | — | — |
| 2006-10-19 | $6.20 | $6.20 | 2,187,200 | — | — |