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
- 1991-02-25 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 | $3.96 | $6.51 | 1,931,200 | — | — |
| 2006-12-28 | $3.95 | $6.50 | 1,822,400 | — | — |
| 2006-12-27 | $3.93 | $6.46 | 1,487,200 | — | — |
| 2006-12-26 | $3.81 | $6.27 | 3,266,400 | — | — |
| 2006-12-22 | $3.85 | $6.32 | 2,003,200 | — | — |
| 2006-12-21 | $3.95 | $6.49 | 1,722,400 | — | — |
| 2006-12-20 | $3.97 | $6.52 | 1,692,800 | — | — |
| 2006-12-19 | $4.03 | $6.62 | 2,366,400 | — | — |
| 2006-12-18 | $4.04 | $6.64 | 1,560,800 | — | — |
| 2006-12-15 | $4.17 | $6.85 | 1,980,000 | — | — |
| 2006-12-14 | $4.19 | $6.89 | 1,844,800 | — | — |
| 2006-12-13 | $4.19 | $6.88 | 1,564,800 | — | — |
| 2006-12-12 | $4.13 | $6.78 | 3,529,600 | — | — |
| 2006-12-11 | $4.24 | $6.96 | 1,486,400 | — | — |
| 2006-12-08 | $4.28 | $7.03 | 1,709,600 | — | — |
| 2006-12-07 | $4.29 | $7.06 | 1,375,200 | — | — |
| 2006-12-06 | $4.31 | $7.08 | 2,126,400 | — | — |
| 2006-12-05 | $4.29 | $7.04 | 2,800,000 | — | — |
| 2006-12-04 | $4.28 | $7.03 | 2,500,800 | — | — |
| 2006-12-01 | $4.18 | $6.88 | 4,576,000 | — | — |
| 2006-11-30 | $4.26 | $7.00 | 2,658,400 | — | — |
| 2006-11-29 | $4.28 | $7.03 | 3,194,400 | — | — |
| 2006-11-28 | $4.22 | $6.91 | 2,856,000 | — | — |
| 2006-11-27 | $4.24 | $6.94 | 2,281,600 | — | — |
| 2006-11-24 | $4.38 | $7.18 | 607,200 | — | — |
| 2006-11-22 | $4.38 | $7.17 | 1,213,600 | — | — |
| 2006-11-21 | $4.36 | $7.14 | 1,558,400 | — | — |
| 2006-11-20 | $4.33 | $7.09 | 2,083,200 | — | — |
| 2006-11-17 | $4.33 | $7.09 | 1,912,800 | — | — |
| 2006-11-16 | $4.34 | $7.12 | 2,125,600 | — | — |
| 2006-11-15 | $4.44 | $7.27 | 2,017,600 | — | — |
| 2006-11-14 | $4.43 | $7.25 | 2,267,200 | — | — |
| 2006-11-13 | $4.34 | $7.11 | 2,656,800 | — | — |
| 2006-11-10 | $4.26 | $6.98 | 2,472,800 | — | — |
| 2006-11-09 | $4.33 | $7.09 | 1,472,000 | — | — |
| 2006-11-08 | $4.35 | $7.13 | 1,808,800 | — | — |
| 2006-11-07 | $4.35 | $7.13 | 1,571,200 | — | — |
| 2006-11-06 | $4.38 | $7.18 | 1,770,400 | — | — |
| 2006-11-03 | $4.34 | $7.11 | 3,270,400 | — | — |
| 2006-11-02 | $4.35 | $7.12 | 2,884,800 | — | — |
| 2006-11-01 | $4.40 | $7.21 | 4,316,000 | — | — |
| 2006-10-31 | $4.58 | $7.51 | 2,736,800 | — | — |
| 2006-10-30 | $4.64 | $7.60 | 2,518,400 | — | — |
| 2006-10-27 | $4.59 | $7.52 | 3,384,000 | — | — |
| 2006-10-26 | $4.63 | $7.58 | 6,938,400 | — | — |
| 2006-10-25 | $4.71 | $7.72 | 3,429,600 | — | — |
| 2006-10-24 | $4.69 | $7.69 | 3,128,000 | — | — |
| 2006-10-23 | $4.62 | $7.57 | 1,448,000 | — | — |
| 2006-10-20 | $4.64 | $7.60 | 1,166,400 | — | — |
| 2006-10-19 | $4.75 | $7.79 | 1,517,600 | — | — |
| 2006-10-18 | $4.68 | $7.66 | 1,506,400 | — | — |
| 2006-10-17 | $4.72 | $7.73 | 1,052,000 | — | — |
| 2006-10-16 | $4.73 | $7.74 | 1,727,200 | — | — |
| 2006-10-13 | $4.63 | $7.58 | 1,212,000 | — | — |
| 2006-10-12 | $4.61 | $7.55 | 1,200,800 | — | — |
| 2006-10-11 | $4.45 | $7.30 | 1,862,400 | — | — |
| 2006-10-10 | $4.52 | $7.41 | 1,707,200 | — | — |
| 2006-10-09 | $4.39 | $7.19 | 1,242,400 | — | — |
| 2006-10-06 | $4.36 | $7.14 | 1,973,600 | — | — |
| 2006-10-05 | $4.41 | $7.23 | 3,126,400 | — | — |
| 2006-10-04 | $4.29 | $7.04 | 2,828,000 | — | — |
| 2006-10-03 | $4.23 | $6.93 | 3,469,600 | — | — |
| 2006-10-02 | $4.35 | $7.13 | 1,937,600 | — | — |
| 2006-09-29 | $4.40 | $7.20 | 2,492,000 | — | — |
| 2006-09-28 | $4.40 | $7.21 | 1,256,800 | — | — |
| 2006-09-27 | $4.44 | $7.28 | 1,217,600 | — | — |
| 2006-09-26 | $4.40 | $7.21 | 1,940,000 | — | — |
| 2006-09-25 | $4.33 | $7.09 | 2,225,600 | — | — |
| 2006-09-22 | $4.33 | $7.09 | 2,144,000 | — | — |
| 2006-09-21 | $4.39 | $7.20 | 1,976,000 | — | — |
| 2006-09-20 | $4.40 | $7.21 | 3,236,000 | — | — |
| 2006-09-19 | $4.36 | $7.14 | 2,534,400 | — | — |
| 2006-09-18 | $4.41 | $7.23 | 3,232,000 | — | — |
| 2006-09-15 | $4.31 | $7.06 | 3,917,600 | — | — |
| 2006-09-14 | $4.28 | $7.01 | 2,003,200 | — | — |
| 2006-09-13 | $4.34 | $7.11 | 2,495,200 | — | — |
| 2006-09-12 | $4.22 | $6.92 | 3,961,600 | — | — |
| 2006-09-11 | $4.20 | $6.88 | 3,792,800 | — | — |
| 2006-09-08 | $4.40 | $7.21 | 6,854,400 | — | — |
| 2006-09-07 | $4.41 | $7.23 | 10,284,800 | — | — |
| 2006-09-06 | $4.82 | $7.89 | 3,087,200 | — | — |
| 2006-09-05 | $4.92 | $8.07 | 2,420,000 | — | — |
| 2006-09-01 | $4.78 | $7.84 | 3,756,800 | — | — |
| 2006-08-31 | $4.79 | $7.85 | 2,733,600 | — | — |
| 2006-08-30 | $4.91 | $8.04 | 2,174,400 | — | — |
| 2006-08-29 | $4.86 | $7.94 | 3,546,400 | — | — |
| 2006-08-28 | $4.76 | $7.77 | 3,724,800 | — | — |
| 2006-08-25 | $4.74 | $7.74 | 2,811,200 | — | — |
| 2006-08-24 | $4.81 | $7.86 | 1,896,800 | — | — |
| 2006-08-23 | $4.88 | $7.97 | 2,625,600 | — | — |
| 2006-08-22 | $4.94 | $8.08 | 2,885,600 | — | — |
| 2006-08-21 | $4.96 | $8.11 | 2,697,600 | — | — |
| 2006-08-18 | $5.00 | $8.17 | 2,976,000 | — | — |
| 2006-08-17 | $4.93 | $8.06 | 3,339,200 | — | — |
| 2006-08-16 | $5.00 | $8.17 | 6,998,400 | — | — |
| 2006-08-15 | $4.82 | $7.87 | 7,639,200 | — | — |
| 2006-08-14 | $4.62 | $7.54 | 3,162,400 | — | — |
| 2006-08-11 | $4.50 | $7.35 | 2,578,400 | — | — |
| 2006-08-10 | $4.60 | $7.51 | 2,616,000 | — | — |
| 2006-08-09 | $4.56 | $7.44 | 3,427,200 | — | — |
| 2006-08-08 | $4.60 | $7.51 | 3,181,600 | — | — |
| 2006-08-07 | $4.52 | $7.39 | 4,045,600 | — | — |
| 2006-08-04 | $4.60 | $7.52 | 5,129,600 | — | — |
| 2006-08-03 | $4.62 | $7.56 | 5,175,200 | — | — |
| 2006-08-02 | $4.56 | $7.46 | 3,432,800 | — | — |
| 2006-08-01 | $4.54 | $7.42 | 3,202,400 | — | — |
| 2006-07-31 | $4.59 | $7.51 | 3,150,400 | — | — |
| 2006-07-28 | $4.44 | $7.25 | 2,095,200 | — | — |
| 2006-07-27 | $4.26 | $6.96 | 2,209,600 | — | — |
| 2006-07-26 | $4.42 | $7.22 | 3,572,000 | — | — |
| 2006-07-25 | $4.36 | $7.13 | 3,936,800 | — | — |
| 2006-07-24 | $3.94 | $6.45 | 1,896,800 | — | — |
| 2006-07-21 | $3.83 | $6.26 | 2,372,000 | — | — |
| 2006-07-20 | $3.93 | $6.42 | 2,304,800 | — | — |
| 2006-07-19 | $4.05 | $6.61 | 1,726,400 | — | — |
| 2006-07-18 | $3.95 | $6.45 | 1,958,400 | — | — |
| 2006-07-17 | $3.83 | $6.25 | 2,027,200 | — | — |
| 2006-07-14 | $3.88 | $6.34 | 1,524,800 | — | — |
| 2006-07-13 | $3.94 | $6.44 | 2,999,200 | — | — |
| 2006-07-12 | $4.02 | $6.57 | 1,567,200 | — | — |
| 2006-07-11 | $4.19 | $6.84 | 1,623,200 | — | — |
| 2006-07-10 | $4.18 | $6.83 | 1,716,000 | — | — |
| 2006-07-07 | $4.12 | $6.73 | 1,504,000 | — | — |
| 2006-07-06 | $4.19 | $6.85 | 1,539,200 | — | — |
| 2006-07-05 | $4.14 | $6.76 | 1,370,400 | — | — |
| 2006-07-03 | $4.17 | $6.81 | 1,285,600 | — | — |
| 2006-06-30 | $4.13 | $6.75 | 2,244,000 | — | — |
| 2006-06-29 | $4.14 | $6.77 | 1,803,200 | — | — |
| 2006-06-28 | $3.94 | $6.44 | 2,192,800 | — | — |
| 2006-06-27 | $3.94 | $6.45 | 2,021,600 | — | — |
| 2006-06-26 | $3.98 | $6.50 | 2,644,800 | — | — |
| 2006-06-23 | $3.84 | $6.28 | 1,271,200 | — | — |
| 2006-06-22 | $3.85 | $6.29 | 1,458,400 | — | — |
| 2006-06-21 | $3.84 | $6.28 | 2,385,600 | — | — |
| 2006-06-20 | $3.76 | $6.14 | 1,520,000 | — | — |
| 2006-06-19 | $3.77 | $6.16 | 2,268,800 | — | — |
| 2006-06-16 | $3.81 | $6.22 | 4,800,000 | — | — |
| 2006-06-15 | $3.88 | $6.34 | 1,924,000 | — | — |
| 2006-06-14 | $3.66 | $5.98 | 1,770,400 | — | — |
| 2006-06-13 | $3.67 | $5.99 | 1,756,800 | — | — |
| 2006-06-12 | $3.72 | $6.07 | 1,829,600 | — | — |
| 2006-06-09 | $3.88 | $6.34 | 1,964,000 | — | — |
| 2006-06-08 | $3.92 | $6.40 | 2,003,200 | — | — |
| 2006-06-07 | $3.92 | $6.40 | 2,072,000 | — | — |
| 2006-06-06 | $4.00 | $6.54 | 3,076,800 | — | — |
| 2006-06-05 | $4.01 | $6.56 | 3,269,600 | — | — |
| 2006-06-02 | $4.12 | $6.73 | 1,735,200 | — | — |
| 2006-06-01 | $4.08 | $6.67 | 2,369,600 | — | — |
| 2006-05-31 | $4.08 | $6.67 | 2,637,600 | — | — |
| 2006-05-30 | $4.01 | $6.55 | 1,897,600 | — | — |
| 2006-05-26 | $4.22 | $6.88 | 1,448,000 | — | — |
| 2006-05-25 | $4.25 | $6.92 | 3,128,800 | — | — |
| 2006-05-24 | $4.02 | $6.55 | 4,397,600 | — | — |
| 2006-05-23 | $4.04 | $6.59 | 2,086,400 | — | — |
| 2006-05-22 | $4.06 | $6.62 | 4,510,400 | — | — |
| 2006-05-19 | $4.23 | $6.89 | 2,421,600 | — | — |
| 2006-05-18 | $4.17 | $6.80 | 4,435,200 | — | — |
| 2006-05-17 | $4.26 | $6.94 | 4,445,600 | — | — |
| 2006-05-16 | $4.32 | $7.04 | 1,928,000 | — | — |
| 2006-05-15 | $4.31 | $7.02 | 2,441,600 | — | — |
| 2006-05-12 | $4.44 | $7.23 | 2,292,800 | — | — |
| 2006-05-11 | $4.68 | $7.63 | 1,908,800 | — | — |
| 2006-05-10 | $4.87 | $7.94 | 3,288,800 | — | — |
| 2006-05-09 | $4.87 | $7.94 | 4,668,000 | — | — |
| 2006-05-08 | $4.81 | $7.83 | 1,981,600 | — | — |
| 2006-05-05 | $4.75 | $7.74 | 1,124,000 | — | — |
| 2006-05-04 | $4.68 | $7.62 | 1,508,800 | — | — |
| 2006-05-03 | $4.67 | $7.61 | 1,256,000 | — | — |
| 2006-05-02 | $4.70 | $7.66 | 1,897,600 | — | — |
| 2006-05-01 | $4.66 | $7.60 | 2,066,400 | — | — |
| 2006-04-28 | $4.74 | $7.72 | 2,060,800 | — | — |
| 2006-04-27 | $4.71 | $7.68 | 1,893,600 | — | — |
| 2006-04-26 | $4.87 | $7.94 | 2,180,000 | — | — |
| 2006-04-25 | $5.03 | $8.19 | 4,640,000 | — | — |
| 2006-04-24 | $4.77 | $7.76 | 1,002,400 | — | — |
| 2006-04-21 | $4.72 | $7.68 | 1,408,800 | — | — |
| 2006-04-20 | $4.67 | $7.61 | 1,886,400 | — | — |
| 2006-04-19 | $4.82 | $7.85 | 1,319,200 | — | — |
| 2006-04-18 | $4.77 | $7.78 | 2,517,600 | — | — |
| 2006-04-17 | $4.56 | $7.42 | 1,188,800 | — | — |
| 2006-04-13 | $4.58 | $7.46 | 1,077,600 | — | — |
| 2006-04-12 | $4.55 | $7.41 | 549,600 | — | — |
| 2006-04-11 | $4.50 | $7.33 | 1,342,400 | — | — |
| 2006-04-10 | $4.54 | $7.40 | 1,257,600 | — | — |
| 2006-04-07 | $4.55 | $7.42 | 1,376,800 | — | — |
| 2006-04-06 | $4.60 | $7.50 | 1,007,200 | — | — |
| 2006-04-05 | $4.60 | $7.50 | 1,696,000 | — | — |
| 2006-04-04 | $4.45 | $7.26 | 1,156,000 | — | — |
| 2006-04-03 | $4.46 | $7.27 | 1,307,200 | — | — |
| 2006-03-31 | $4.46 | $7.27 | 1,920,800 | — | — |
| 2006-03-30 | $4.41 | $7.18 | 1,273,600 | — | — |
| 2006-03-29 | $4.40 | $7.17 | 2,156,800 | — | — |
| 2006-03-28 | $4.30 | $7.00 | 1,128,800 | — | — |
| 2006-03-27 | $4.41 | $7.18 | 1,275,200 | — | — |
| 2006-03-24 | $4.39 | $7.15 | 1,277,600 | — | — |
| 2006-03-23 | $4.32 | $7.04 | 1,452,800 | — | — |
| 2006-03-22 | $4.33 | $7.05 | 1,564,800 | — | — |
| 2006-03-21 | $4.27 | $6.96 | 2,662,400 | — | — |
| 2006-03-20 | $4.35 | $7.09 | 1,572,800 | — | — |
| 2006-03-17 | $4.34 | $7.07 | 3,125,600 | — | — |
| 2006-03-16 | $4.28 | $6.98 | 1,328,800 | — | — |
| 2006-03-15 | $4.27 | $6.96 | 1,306,400 | — | — |
| 2006-03-14 | $4.22 | $6.87 | 1,155,200 | — | — |
| 2006-03-13 | $4.17 | $6.79 | 1,642,400 | — | — |
| 2006-03-10 | $4.10 | $6.68 | 1,294,400 | — | — |
| 2006-03-09 | $4.01 | $6.53 | 1,589,600 | — | — |
| 2006-03-08 | $4.02 | $6.55 | 1,948,800 | — | — |
| 2006-03-07 | $4.04 | $6.59 | 1,192,800 | — | — |
| 2006-03-06 | $4.15 | $6.76 | 1,647,200 | — | — |
| 2006-03-03 | $4.20 | $6.85 | 2,173,600 | — | — |
| 2006-03-02 | $4.20 | $6.84 | 2,216,800 | — | — |
| 2006-03-01 | $4.17 | $6.80 | 2,295,200 | — | — |
| 2006-02-28 | $4.13 | $6.72 | 2,522,400 | — | — |
| 2006-02-27 | $4.12 | $6.72 | 3,811,200 | — | — |
| 2006-02-24 | $4.13 | $6.71 | 2,341,600 | — | — |
| 2006-02-23 | $4.03 | $6.54 | 3,208,800 | — | — |
| 2006-02-22 | $3.88 | $6.31 | 3,758,400 | — | — |
| 2006-02-21 | $3.79 | $6.16 | 3,162,400 | — | — |
| 2006-02-17 | $3.68 | $5.97 | 4,627,200 | — | — |
| 2006-02-16 | $3.78 | $6.13 | 2,209,600 | — | — |
| 2006-02-15 | $3.75 | $6.09 | 2,514,400 | — | — |
| 2006-02-14 | $3.74 | $6.07 | 5,115,200 | — | — |
| 2006-02-13 | $3.41 | $5.54 | 1,664,800 | — | — |
| 2006-02-10 | $3.42 | $5.56 | 745,600 | — | — |
| 2006-02-09 | $3.42 | $5.55 | 1,209,600 | — | — |
| 2006-02-08 | $3.47 | $5.64 | 1,027,200 | — | — |
| 2006-02-07 | $3.43 | $5.58 | 1,368,000 | — | — |
| 2006-02-06 | $3.51 | $5.71 | 1,100,000 | — | — |
| 2006-02-03 | $3.45 | $5.60 | 1,442,400 | — | — |
| 2006-02-02 | $3.48 | $5.65 | 1,344,800 | — | — |
| 2006-02-01 | $3.61 | $5.87 | 1,131,200 | — | — |
| 2006-01-31 | $3.63 | $5.89 | 1,284,800 | — | — |
| 2006-01-30 | $3.64 | $5.91 | 940,000 | — | — |
| 2006-01-27 | $3.64 | $5.91 | 1,312,800 | — | — |
| 2006-01-26 | $3.63 | $5.89 | 1,199,200 | — | — |
| 2006-01-25 | $3.57 | $5.81 | 1,607,200 | — | — |
| 2006-01-24 | $3.57 | $5.79 | 2,045,600 | — | — |
| 2006-01-23 | $3.54 | $5.75 | 1,087,200 | — | — |
| 2006-01-20 | $3.52 | $5.71 | 1,564,000 | — | — |
| 2006-01-19 | $3.54 | $5.75 | 833,600 | — | — |
| 2006-01-18 | $3.53 | $5.73 | 639,200 | — | — |
| 2006-01-17 | $3.53 | $5.73 | 755,200 | — | — |
| 2006-01-13 | $3.53 | $5.73 | 419,200 | — | — |
| 2006-01-12 | $3.53 | $5.73 | 908,800 | — | — |
| 2006-01-11 | $3.53 | $5.73 | 1,322,400 | — | — |
| 2006-01-10 | $3.54 | $5.75 | 1,539,200 | — | — |
| 2006-01-09 | $3.50 | $5.69 | 1,076,000 | — | — |
| 2006-01-06 | $3.50 | $5.69 | 929,600 | — | — |
| 2006-01-05 | $3.42 | $5.55 | 1,416,800 | — | — |
| 2006-01-04 | $3.46 | $5.61 | 1,478,400 | — | — |
| 2006-01-03 | $3.44 | $5.59 | 2,139,200 | — | — |