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
- 2006-05-16 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 | $0.41 | $0.41 | 20,800 | — | — |
| 2006-12-28 | $0.45 | $0.45 | 69,200 | — | — |
| 2006-12-27 | $0.51 | $0.51 | 700 | — | — |
| 2006-12-26 | $0.46 | $0.46 | 35,200 | — | — |
| 2006-12-22 | $0.46 | $0.46 | 13,900 | — | — |
| 2006-12-21 | $0.46 | $0.46 | 30,300 | — | — |
| 2006-12-20 | $0.50 | $0.50 | 23,900 | — | — |
| 2006-12-19 | $0.58 | $0.58 | 4,200 | — | — |
| 2006-12-18 | $0.60 | $0.60 | 13,400 | — | — |
| 2006-12-15 | $0.62 | $0.62 | 6,600 | — | — |
| 2006-12-14 | $0.58 | $0.58 | 27,000 | — | — |
| 2006-12-13 | $0.58 | $0.58 | 90,200 | — | — |
| 2006-12-12 | $0.48 | $0.48 | 15,300 | — | — |
| 2006-12-11 | $0.48 | $0.48 | 12,000 | — | — |
| 2006-12-08 | $0.48 | $0.48 | 58,900 | — | — |
| 2006-12-07 | $0.50 | $0.50 | 2,300 | — | — |
| 2006-12-06 | $0.45 | $0.45 | 42,000 | — | — |
| 2006-12-05 | $0.42 | $0.42 | 32,700 | — | — |
| 2006-12-04 | $0.42 | $0.42 | 99,100 | — | — |
| 2006-12-01 | $0.51 | $0.51 | 23,700 | — | — |
| 2006-11-30 | $0.50 | $0.50 | 31,500 | — | — |
| 2006-11-29 | $0.49 | $0.49 | 67,700 | — | — |
| 2006-11-28 | $0.55 | $0.55 | 24,800 | — | — |
| 2006-11-27 | $0.56 | $0.56 | 63,900 | — | — |
| 2006-11-24 | $0.63 | $0.63 | 11,000 | — | — |
| 2006-11-22 | $0.58 | $0.58 | 20,200 | — | — |
| 2006-11-21 | $0.59 | $0.59 | 2,700 | — | — |
| 2006-11-20 | $0.65 | $0.65 | 900 | — | — |
| 2006-11-17 | $0.60 | $0.60 | 3,500 | — | — |
| 2006-11-16 | $0.65 | $0.65 | 14,400 | — | — |
| 2006-11-15 | $0.65 | $0.65 | 5,700 | — | — |
| 2006-11-14 | $0.65 | $0.65 | 6,400 | — | — |
| 2006-11-13 | $0.64 | $0.64 | 500 | — | — |
| 2006-11-10 | $0.65 | $0.65 | 12,000 | — | — |
| 2006-11-09 | $0.61 | $0.61 | 9,800 | — | — |
| 2006-11-08 | $0.68 | $0.68 | 20,300 | — | — |
| 2006-11-07 | $0.71 | $0.71 | 5,400 | — | — |
| 2006-11-06 | $0.71 | $0.71 | 18,500 | — | — |
| 2006-11-03 | $0.76 | $0.76 | 1,000 | — | — |
| 2006-11-02 | $0.76 | $0.76 | 91,800 | — | — |
| 2006-11-01 | $0.68 | $0.68 | 17,300 | — | — |
| 2006-10-31 | $0.61 | $0.61 | 45,200 | — | — |
| 2006-10-30 | $0.68 | $0.68 | 14,200 | — | — |
| 2006-10-27 | $0.68 | $0.68 | 24,100 | — | — |
| 2006-10-26 | $0.71 | $0.71 | 27,500 | — | — |
| 2006-10-25 | $0.72 | $0.72 | 19,000 | — | — |
| 2006-10-24 | $0.76 | $0.76 | 41,900 | — | — |
| 2006-10-23 | $0.81 | $0.81 | 25,000 | — | — |
| 2006-10-20 | $0.85 | $0.85 | 2,500 | — | — |
| 2006-10-19 | $0.83 | $0.83 | 30,600 | — | — |
| 2006-10-18 | $0.80 | $0.80 | 11,400 | — | — |
| 2006-10-17 | $0.80 | $0.80 | 13,600 | — | — |
| 2006-10-16 | $0.73 | $0.73 | 86,000 | — | — |
| 2006-10-13 | $0.85 | $0.85 | 6,500 | — | — |
| 2006-10-12 | $0.82 | $0.82 | 36,700 | — | — |
| 2006-10-11 | $0.85 | $0.85 | 35,600 | — | — |
| 2006-10-10 | $0.83 | $0.83 | 233,200 | — | — |
| 2006-10-09 | $0.57 | $0.57 | 68,100 | — | — |
| 2006-10-06 | $0.60 | $0.60 | 220,200 | — | — |
| 2006-10-05 | $0.40 | $0.40 | 93,100 | — | — |
| 2006-10-04 | $0.52 | $0.52 | 27,000 | — | — |
| 2006-10-03 | $0.52 | $0.52 | 27,900 | — | — |
| 2006-10-02 | $0.60 | $0.60 | 33,200 | — | — |
| 2006-09-29 | $0.58 | $0.58 | 24,800 | — | — |
| 2006-09-28 | $0.52 | $0.52 | 41,800 | — | — |
| 2006-09-27 | $0.53 | $0.53 | 90,100 | — | — |
| 2006-09-26 | $0.65 | $0.65 | 29,900 | — | — |
| 2006-09-25 | $0.72 | $0.72 | 79,900 | — | — |
| 2006-09-22 | $0.72 | $0.72 | 119,300 | — | — |
| 2006-09-21 | $0.68 | $0.68 | 30,800 | — | — |
| 2006-09-20 | $0.70 | $0.70 | 19,000 | — | — |
| 2006-09-19 | $0.68 | $0.68 | 5,000 | — | — |
| 2006-09-18 | $0.70 | $0.70 | 16,000 | — | — |
| 2006-09-15 | $0.71 | $0.71 | 18,400 | — | — |
| 2006-09-14 | $0.71 | $0.71 | 15,200 | — | — |
| 2006-09-13 | $0.71 | $0.71 | 43,100 | — | — |
| 2006-09-12 | $0.71 | $0.71 | 46,700 | — | — |
| 2006-09-11 | $0.72 | $0.72 | 26,100 | — | — |
| 2006-09-08 | $0.77 | $0.77 | 58,900 | — | — |
| 2006-09-07 | $0.80 | $0.80 | 800 | — | — |
| 2006-09-06 | $0.80 | $0.80 | 36,000 | — | — |
| 2006-09-05 | $0.85 | $0.85 | 2,800 | — | — |
| 2006-09-01 | $0.80 | $0.80 | 128,200 | — | — |
| 2006-08-31 | $0.75 | $0.75 | 60,300 | — | — |
| 2006-08-30 | $0.78 | $0.78 | 23,500 | — | — |
| 2006-08-29 | $0.81 | $0.81 | 75,300 | — | — |
| 2006-08-28 | $0.88 | $0.88 | 278,800 | — | — |
| 2006-08-25 | $0.87 | $0.87 | 90,400 | — | — |
| 2006-08-24 | $0.91 | $0.91 | 37,800 | — | — |
| 2006-08-23 | $0.94 | $0.94 | 14,900 | — | — |
| 2006-08-22 | $1.00 | $1.00 | 38,700 | — | — |
| 2006-08-21 | $1.00 | $1.00 | 8,500 | — | — |
| 2006-08-18 | $1.00 | $1.00 | 29,400 | — | — |
| 2006-08-17 | $1.03 | $1.03 | 20,700 | — | — |
| 2006-08-16 | $1.04 | $1.04 | 54,400 | — | — |
| 2006-08-15 | $1.05 | $1.05 | 26,500 | — | — |
| 2006-08-14 | $1.00 | $1.00 | 14,400 | — | — |
| 2006-08-11 | $1.00 | $1.00 | 16,000 | — | — |
| 2006-08-10 | $0.94 | $0.94 | 39,000 | — | — |
| 2006-08-09 | $0.90 | $0.90 | 2,600 | — | — |
| 2006-08-08 | $0.90 | $0.90 | 3,000 | — | — |
| 2006-08-07 | $0.89 | $0.89 | 20,900 | — | — |
| 2006-08-04 | $0.93 | $0.93 | 0 | — | — |
| 2006-08-03 | $0.93 | $0.93 | 11,800 | — | — |
| 2006-08-02 | $0.96 | $0.96 | 55,300 | — | — |
| 2006-08-01 | $1.01 | $1.01 | 4,200 | — | — |
| 2006-07-31 | $0.99 | $0.99 | 14,400 | — | — |
| 2006-07-28 | $0.96 | $0.96 | 16,900 | — | — |
| 2006-07-27 | $1.00 | $1.00 | 1,900 | — | — |
| 2006-07-26 | $0.91 | $0.91 | 100 | — | — |
| 2006-07-25 | $1.00 | $1.00 | 128,900 | — | — |
| 2006-07-24 | $0.95 | $0.95 | 20,200 | — | — |
| 2006-07-21 | $1.02 | $1.02 | 7,500 | — | — |
| 2006-07-20 | $1.15 | $1.15 | 26,500 | — | — |
| 2006-07-19 | $1.04 | $1.04 | 19,400 | — | — |
| 2006-07-18 | $0.97 | $0.97 | 400 | — | — |
| 2006-07-17 | $1.02 | $1.02 | 16,100 | — | — |
| 2006-07-14 | $1.02 | $1.02 | 20,800 | — | — |
| 2006-07-13 | $1.06 | $1.06 | 11,000 | — | — |
| 2006-07-12 | $1.03 | $1.03 | 15,200 | — | — |
| 2006-07-11 | $1.05 | $1.05 | 36,900 | — | — |
| 2006-07-10 | $1.11 | $1.11 | 5,800 | — | — |
| 2006-07-07 | $1.15 | $1.15 | 26,500 | — | — |
| 2006-07-06 | $1.25 | $1.25 | 9,600 | — | — |
| 2006-07-05 | $1.14 | $1.14 | 2,700 | — | — |
| 2006-07-03 | $1.13 | $1.13 | 0 | — | — |
| 2006-06-30 | $1.13 | $1.13 | 14,100 | — | — |
| 2006-06-29 | $1.15 | $1.15 | 30,700 | — | — |
| 2006-06-28 | $1.22 | $1.22 | 29,700 | — | — |
| 2006-06-27 | $1.25 | $1.25 | 4,000 | — | — |
| 2006-06-26 | $1.35 | $1.35 | 7,100 | — | — |
| 2006-06-23 | $1.37 | $1.37 | 9,900 | — | — |
| 2006-06-22 | $1.30 | $1.30 | 43,700 | — | — |
| 2006-06-21 | $1.30 | $1.30 | 6,500 | — | — |
| 2006-06-20 | $1.16 | $1.16 | 46,300 | — | — |
| 2006-06-19 | $1.30 | $1.30 | 28,100 | — | — |
| 2006-06-16 | $1.45 | $1.45 | 1,000 | — | — |
| 2006-06-15 | $1.45 | $1.45 | 4,200 | — | — |
| 2006-06-14 | $1.50 | $1.50 | 23,700 | — | — |
| 2006-06-13 | $1.35 | $1.35 | 102,500 | — | — |
| 2006-06-12 | $1.44 | $1.44 | 4,500 | — | — |
| 2006-06-09 | $1.45 | $1.45 | 29,500 | — | — |
| 2006-06-08 | $1.40 | $1.40 | 8,200 | — | — |
| 2006-06-07 | $1.45 | $1.45 | 6,700 | — | — |
| 2006-06-06 | $1.38 | $1.38 | 5,900 | — | — |
| 2006-06-05 | $1.45 | $1.45 | 21,600 | — | — |
| 2006-06-02 | $1.65 | $1.65 | 43,100 | — | — |
| 2006-06-01 | $1.65 | $1.65 | 34,700 | — | — |
| 2006-05-31 | $1.50 | $1.50 | 7,100 | — | — |
| 2006-05-30 | $1.47 | $1.47 | 11,500 | — | — |
| 2006-05-26 | $1.54 | $1.54 | 6,700 | — | — |
| 2006-05-25 | $1.55 | $1.55 | 13,100 | — | — |
| 2006-05-24 | $1.60 | $1.60 | 500 | — | — |
| 2006-05-23 | $1.60 | $1.60 | 4,000 | — | — |
| 2006-05-22 | $1.60 | $1.60 | 8,200 | — | — |
| 2006-05-19 | $1.60 | $1.60 | 14,700 | — | — |
| 2006-05-18 | $1.60 | $1.60 | 30,100 | — | — |
| 2006-05-17 | $1.67 | $1.67 | 17,500 | — | — |
| 2006-05-16 | $1.69 | $1.69 | 1,000 | — | — |