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
- 1995-06-22 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 | $1.50 | $1.50 | 56,500 | — | — |
| 2006-12-28 | $1.52 | $1.52 | 21,400 | — | — |
| 2006-12-27 | $1.54 | $1.54 | 89,400 | — | — |
| 2006-12-26 | $1.53 | $1.53 | 90,400 | — | — |
| 2006-12-22 | $1.43 | $1.43 | 96,400 | — | — |
| 2006-12-21 | $1.47 | $1.47 | 30,700 | — | — |
| 2006-12-20 | $1.50 | $1.50 | 25,600 | — | — |
| 2006-12-19 | $1.44 | $1.44 | 27,400 | — | — |
| 2006-12-18 | $1.50 | $1.50 | 28,000 | — | — |
| 2006-12-15 | $1.49 | $1.49 | 64,600 | — | — |
| 2006-12-14 | $1.58 | $1.58 | 24,900 | — | — |
| 2006-12-13 | $1.66 | $1.66 | 10,500 | — | — |
| 2006-12-12 | $1.68 | $1.68 | 59,600 | — | — |
| 2006-12-11 | $1.55 | $1.55 | 31,800 | — | — |
| 2006-12-08 | $1.51 | $1.51 | 66,500 | — | — |
| 2006-12-07 | $1.40 | $1.40 | 48,400 | — | — |
| 2006-12-06 | $1.38 | $1.38 | 43,300 | — | — |
| 2006-12-05 | $1.33 | $1.33 | 28,100 | — | — |
| 2006-12-04 | $1.40 | $1.40 | 33,700 | — | — |
| 2006-12-01 | $1.40 | $1.40 | 98,000 | — | — |
| 2006-11-30 | $1.41 | $1.41 | 112,600 | — | — |
| 2006-11-29 | $1.50 | $1.50 | 122,100 | — | — |
| 2006-11-28 | $1.56 | $1.56 | 107,700 | — | — |
| 2006-11-27 | $1.66 | $1.66 | 31,800 | — | — |
| 2006-11-24 | $1.70 | $1.70 | 16,700 | — | — |
| 2006-11-22 | $1.70 | $1.70 | 18,400 | — | — |
| 2006-11-21 | $1.72 | $1.72 | 18,200 | — | — |
| 2006-11-20 | $1.73 | $1.73 | 24,000 | — | — |
| 2006-11-17 | $1.80 | $1.80 | 21,100 | — | — |
| 2006-11-16 | $1.80 | $1.80 | 21,500 | — | — |
| 2006-11-15 | $1.84 | $1.84 | 109,000 | — | — |
| 2006-11-14 | $1.57 | $1.57 | 54,800 | — | — |
| 2006-11-13 | $1.84 | $1.84 | 54,200 | — | — |
| 2006-11-10 | $1.85 | $1.85 | 58,000 | — | — |
| 2006-11-09 | $2.03 | $2.03 | 74,300 | — | — |
| 2006-11-08 | $2.17 | $2.17 | 55,900 | — | — |
| 2006-11-07 | $2.48 | $2.48 | 61,700 | — | — |
| 2006-11-06 | $2.74 | $2.74 | 137,900 | — | — |
| 2006-11-03 | $2.44 | $2.44 | 72,100 | — | — |
| 2006-11-02 | $2.01 | $2.01 | 133,800 | — | — |
| 2006-11-01 | $2.27 | $2.27 | 422,400 | — | — |
| 2006-10-31 | $1.47 | $1.47 | 32,700 | — | — |
| 2006-10-30 | $1.48 | $1.48 | 10,000 | — | — |
| 2006-10-27 | $1.54 | $1.54 | 61,000 | — | — |
| 2006-10-26 | $1.60 | $1.60 | 91,000 | — | — |
| 2006-10-25 | $1.69 | $1.69 | 47,200 | — | — |
| 2006-10-24 | $1.62 | $1.62 | 35,100 | — | — |
| 2006-10-23 | $1.70 | $1.70 | 9,200 | — | — |
| 2006-10-20 | $1.66 | $1.66 | 7,700 | — | — |
| 2006-10-19 | $1.64 | $1.64 | 14,700 | — | — |
| 2006-10-18 | $1.70 | $1.70 | 29,400 | — | — |
| 2006-10-17 | $1.71 | $1.71 | 44,400 | — | — |
| 2006-10-16 | $1.81 | $1.81 | 4,600 | — | — |
| 2006-10-13 | $1.86 | $1.86 | 14,400 | — | — |
| 2006-10-12 | $1.91 | $1.91 | 15,600 | — | — |
| 2006-10-11 | $1.96 | $1.96 | 4,400 | — | — |
| 2006-10-10 | $1.97 | $1.97 | 5,200 | — | — |
| 2006-10-09 | $1.94 | $1.94 | 74,600 | — | — |
| 2006-10-06 | $1.96 | $1.96 | 60,700 | — | — |
| 2006-10-05 | $1.99 | $1.99 | 46,300 | — | — |
| 2006-10-04 | $2.12 | $2.12 | 37,300 | — | — |
| 2006-10-03 | $2.40 | $2.40 | 5,000 | — | — |
| 2006-10-02 | $2.48 | $2.48 | 1,100 | — | — |
| 2006-09-29 | $2.60 | $2.60 | 7,900 | — | — |
| 2006-09-28 | $2.45 | $2.45 | 31,700 | — | — |
| 2006-09-27 | $2.39 | $2.39 | 7,100 | — | — |
| 2006-09-26 | $2.50 | $2.50 | 9,000 | — | — |
| 2006-09-25 | $2.50 | $2.50 | 7,000 | — | — |
| 2006-09-22 | $2.51 | $2.51 | 6,100 | — | — |
| 2006-09-21 | $2.66 | $2.66 | 1,100 | — | — |
| 2006-09-20 | $2.65 | $2.65 | 3,800 | — | — |
| 2006-09-19 | $2.74 | $2.74 | 3,800 | — | — |
| 2006-09-18 | $2.79 | $2.79 | 34,100 | — | — |
| 2006-09-15 | $2.74 | $2.74 | 8,900 | — | — |
| 2006-09-14 | $2.76 | $2.76 | 18,100 | — | — |
| 2006-09-13 | $2.76 | $2.76 | 45,700 | — | — |
| 2006-09-12 | $2.76 | $2.76 | 188,100 | — | — |
| 2006-09-11 | $3.46 | $3.46 | 51,100 | — | — |
| 2006-09-08 | $3.37 | $3.37 | 11,200 | — | — |
| 2006-09-07 | $3.45 | $3.45 | 49,200 | — | — |
| 2006-09-06 | $3.50 | $3.50 | 56,500 | — | — |
| 2006-09-05 | $3.63 | $3.63 | 11,700 | — | — |
| 2006-09-01 | $3.32 | $3.32 | 21,000 | — | — |
| 2006-08-31 | $3.08 | $3.08 | 65,700 | — | — |
| 2006-08-30 | $3.07 | $3.07 | 22,200 | — | — |
| 2006-08-29 | $2.95 | $2.95 | 9,900 | — | — |
| 2006-08-28 | $2.84 | $2.84 | 9,800 | — | — |
| 2006-08-25 | $2.86 | $2.86 | 22,000 | — | — |
| 2006-08-24 | $2.62 | $2.62 | 6,800 | — | — |
| 2006-08-23 | $2.67 | $2.67 | 50,300 | — | — |
| 2006-08-22 | $2.66 | $2.66 | 32,800 | — | — |
| 2006-08-21 | $2.66 | $2.66 | 42,700 | — | — |
| 2006-08-18 | $2.56 | $2.56 | 24,800 | — | — |
| 2006-08-17 | $2.40 | $2.40 | 22,300 | — | — |
| 2006-08-16 | $2.41 | $2.41 | 77,800 | — | — |
| 2006-08-15 | $2.43 | $2.43 | 53,400 | — | — |
| 2006-08-14 | $2.50 | $2.50 | 82,500 | — | — |
| 2006-08-11 | $3.04 | $3.04 | 9,100 | — | — |
| 2006-08-10 | $3.05 | $3.05 | 5,800 | — | — |
| 2006-08-09 | $3.07 | $3.07 | 99,300 | — | — |
| 2006-08-08 | $3.02 | $3.02 | 22,600 | — | — |
| 2006-08-07 | $3.04 | $3.04 | 8,900 | — | — |
| 2006-08-04 | $3.01 | $3.01 | 9,600 | — | — |
| 2006-08-03 | $2.93 | $2.93 | 72,600 | — | — |
| 2006-08-02 | $2.64 | $2.64 | 27,800 | — | — |
| 2006-08-01 | $2.59 | $2.59 | 116,800 | — | — |
| 2006-07-31 | $2.79 | $2.79 | 173,000 | — | — |
| 2006-07-28 | $2.70 | $2.70 | 13,600 | — | — |
| 2006-07-27 | $2.63 | $2.63 | 36,600 | — | — |
| 2006-07-26 | $2.64 | $2.64 | 25,000 | — | — |
| 2006-07-25 | $2.56 | $2.56 | 24,000 | — | — |
| 2006-07-24 | $2.50 | $2.50 | 31,900 | — | — |
| 2006-07-21 | $2.54 | $2.54 | 19,200 | — | — |
| 2006-07-20 | $2.69 | $2.69 | 31,100 | — | — |
| 2006-07-19 | $2.83 | $2.83 | 44,800 | — | — |
| 2006-07-18 | $2.90 | $2.90 | 11,100 | — | — |
| 2006-07-17 | $2.95 | $2.95 | 80,300 | — | — |
| 2006-07-14 | $3.09 | $3.09 | 65,900 | — | — |
| 2006-07-13 | $3.28 | $3.28 | 67,600 | — | — |
| 2006-07-12 | $3.44 | $3.44 | 31,200 | — | — |
| 2006-07-11 | $3.35 | $3.35 | 38,200 | — | — |
| 2006-07-10 | $3.42 | $3.42 | 84,200 | — | — |
| 2006-07-07 | $3.46 | $3.46 | 55,300 | — | — |
| 2006-07-06 | $3.67 | $3.67 | 76,400 | — | — |
| 2006-07-05 | $3.85 | $3.85 | 26,200 | — | — |
| 2006-07-03 | $3.70 | $3.70 | 6,500 | — | — |
| 2006-06-30 | $3.72 | $3.72 | 35,100 | — | — |
| 2006-06-29 | $3.92 | $3.92 | 84,300 | — | — |
| 2006-06-28 | $4.36 | $4.36 | 7,600 | — | — |
| 2006-06-27 | $4.42 | $4.42 | 11,400 | — | — |
| 2006-06-26 | $4.45 | $4.45 | 43,100 | — | — |
| 2006-06-23 | $4.80 | $4.80 | 44,300 | — | — |
| 2006-06-22 | $4.60 | $4.60 | 19,200 | — | — |
| 2006-06-21 | $4.78 | $4.78 | 137,300 | — | — |
| 2006-06-20 | $4.64 | $4.64 | 115,100 | — | — |
| 2006-06-19 | $3.37 | $3.37 | 42,300 | — | — |
| 2006-06-16 | $3.36 | $3.36 | 17,300 | — | — |
| 2006-06-15 | $3.40 | $3.40 | 67,100 | — | — |
| 2006-06-14 | $3.58 | $3.58 | 60,700 | — | — |
| 2006-06-13 | $3.42 | $3.42 | 77,400 | — | — |
| 2006-06-12 | $3.61 | $3.61 | 87,500 | — | — |
| 2006-06-09 | $4.34 | $4.34 | 15,000 | — | — |
| 2006-06-08 | $4.11 | $4.11 | 14,200 | — | — |
| 2006-06-07 | $4.36 | $4.36 | 12,800 | — | — |
| 2006-06-06 | $4.26 | $4.26 | 18,000 | — | — |
| 2006-06-05 | $4.25 | $4.25 | 39,600 | — | — |
| 2006-06-02 | $4.89 | $4.89 | 41,500 | — | — |
| 2006-06-01 | $5.54 | $5.54 | 79,300 | — | — |
| 2006-05-31 | $4.65 | $4.65 | 84,200 | — | — |
| 2006-05-30 | $5.07 | $5.07 | 34,900 | — | — |
| 2006-05-26 | $5.36 | $5.36 | 22,500 | — | — |
| 2006-05-25 | $5.70 | $5.70 | 51,300 | — | — |
| 2006-05-24 | $6.06 | $6.06 | 10,600 | — | — |
| 2006-05-23 | $6.05 | $6.05 | 19,100 | — | — |
| 2006-05-22 | $6.00 | $6.00 | 21,200 | — | — |
| 2006-05-19 | $6.07 | $6.07 | 7,600 | — | — |
| 2006-05-18 | $6.17 | $6.17 | 23,500 | — | — |
| 2006-05-17 | $6.13 | $6.13 | 20,500 | — | — |
| 2006-05-16 | $6.01 | $6.01 | 6,900 | — | — |
| 2006-05-15 | $6.01 | $6.01 | 32,900 | — | — |
| 2006-05-12 | $6.27 | $6.27 | 18,600 | — | — |
| 2006-05-11 | $6.32 | $6.32 | 52,400 | — | — |
| 2006-05-10 | $6.30 | $6.30 | 41,000 | — | — |
| 2006-05-09 | $6.41 | $6.41 | 222,500 | — | — |
| 2006-05-08 | $6.90 | $6.90 | 68,200 | — | — |
| 2006-05-05 | $6.58 | $6.58 | 202,000 | — | — |
| 2006-05-04 | $5.05 | $5.05 | 142,700 | — | — |
| 2006-05-03 | $5.40 | $5.40 | 56,200 | — | — |
| 2006-05-02 | $5.59 | $5.59 | 8,000 | — | — |
| 2006-05-01 | $5.51 | $5.51 | 19,200 | — | — |
| 2006-04-28 | $5.99 | $5.99 | 40,200 | — | — |
| 2006-04-27 | $6.04 | $6.04 | 16,400 | — | — |
| 2006-04-26 | $6.04 | $6.04 | 42,000 | — | — |
| 2006-04-25 | $6.34 | $6.34 | 8,200 | — | — |
| 2006-04-24 | $6.59 | $6.59 | 17,400 | — | — |
| 2006-04-21 | $6.28 | $6.28 | 46,900 | — | — |
| 2006-04-20 | $6.40 | $6.40 | 84,000 | — | — |
| 2006-04-19 | $6.62 | $6.62 | 24,500 | — | — |
| 2006-04-18 | $6.50 | $6.50 | 84,000 | — | — |
| 2006-04-17 | $6.89 | $6.89 | 16,300 | — | — |
| 2006-04-13 | $7.00 | $7.00 | 9,100 | — | — |
| 2006-04-12 | $6.97 | $6.97 | 9,700 | — | — |
| 2006-04-11 | $6.75 | $6.75 | 25,300 | — | — |
| 2006-04-10 | $6.95 | $6.95 | 15,900 | — | — |
| 2006-04-07 | $7.00 | $7.00 | 79,700 | — | — |
| 2006-04-06 | $7.00 | $7.00 | 90,400 | — | — |
| 2006-04-05 | $6.50 | $6.50 | 22,100 | — | — |
| 2006-04-04 | $6.60 | $6.60 | 44,200 | — | — |
| 2006-04-03 | $6.95 | $6.95 | 99,400 | — | — |
| 2006-03-31 | $6.75 | $6.75 | 162,600 | — | — |
| 2006-03-30 | $6.60 | $6.60 | 231,900 | — | — |
| 2006-03-29 | $7.26 | $7.26 | 52,000 | — | — |
| 2006-03-28 | $7.65 | $7.65 | 55,800 | — | — |
| 2006-03-27 | $7.66 | $7.66 | 36,700 | — | — |
| 2006-03-24 | $7.55 | $7.55 | 86,500 | — | — |
| 2006-03-23 | $8.02 | $8.02 | 51,900 | — | — |
| 2006-03-22 | $8.69 | $8.69 | 21,900 | — | — |
| 2006-03-21 | $8.50 | $8.50 | 33,800 | — | — |
| 2006-03-20 | $8.91 | $8.91 | 16,600 | — | — |
| 2006-03-17 | $9.14 | $9.14 | 8,600 | — | — |
| 2006-03-16 | $9.18 | $9.18 | 4,200 | — | — |
| 2006-03-15 | $9.28 | $9.28 | 12,300 | — | — |
| 2006-03-14 | $9.21 | $9.21 | 6,300 | — | — |
| 2006-03-13 | $9.28 | $9.28 | 4,400 | — | — |
| 2006-03-10 | $9.64 | $9.64 | 5,500 | — | — |
| 2006-03-09 | $9.70 | $9.70 | 23,300 | — | — |
| 2006-03-08 | $9.70 | $9.70 | 30,200 | — | — |
| 2006-03-07 | $9.85 | $9.85 | 196,800 | — | — |
| 2006-03-06 | $9.85 | $9.85 | 32,500 | — | — |
| 2006-03-03 | $9.81 | $9.81 | 20,000 | — | — |
| 2006-03-02 | $9.90 | $9.90 | 54,800 | — | — |
| 2006-03-01 | $9.40 | $9.40 | 8,800 | — | — |
| 2006-02-28 | $9.10 | $9.10 | 34,600 | — | — |
| 2006-02-27 | $9.15 | $9.15 | 41,400 | — | — |
| 2006-02-24 | $9.39 | $9.39 | 5,500 | — | — |
| 2006-02-23 | $9.39 | $9.39 | 13,500 | — | — |
| 2006-02-22 | $9.39 | $9.39 | 47,200 | — | — |
| 2006-02-21 | $9.59 | $9.59 | 23,800 | — | — |
| 2006-02-17 | $9.95 | $9.95 | 90,800 | — | — |
| 2006-02-16 | $10.14 | $10.14 | 5,000 | — | — |
| 2006-02-15 | $10.05 | $10.05 | 12,600 | — | — |
| 2006-02-14 | $9.91 | $9.91 | 7,200 | — | — |
| 2006-02-13 | $9.75 | $9.75 | 24,500 | — | — |
| 2006-02-10 | $9.91 | $9.91 | 10,500 | — | — |
| 2006-02-09 | $10.14 | $10.14 | 16,900 | — | — |
| 2006-02-08 | $9.88 | $9.88 | 16,500 | — | — |
| 2006-02-07 | $9.85 | $9.85 | 18,000 | — | — |
| 2006-02-06 | $9.74 | $9.74 | 27,700 | — | — |
| 2006-02-03 | $9.96 | $9.96 | 80,500 | — | — |
| 2006-02-02 | $10.45 | $10.45 | 22,200 | — | — |
| 2006-02-01 | $10.94 | $10.94 | 27,100 | — | — |
| 2006-01-31 | $11.82 | $11.82 | 20,400 | — | — |
| 2006-01-30 | $12.04 | $12.04 | 133,200 | — | — |
| 2006-01-27 | $11.59 | $11.59 | 91,200 | — | — |
| 2006-01-26 | $11.60 | $11.60 | 212,800 | — | — |
| 2006-01-25 | $10.68 | $10.68 | 37,400 | — | — |
| 2006-01-24 | $9.98 | $9.98 | 36,800 | — | — |
| 2006-01-23 | $9.78 | $9.78 | 34,100 | — | — |
| 2006-01-20 | $9.50 | $9.50 | 24,900 | — | — |
| 2006-01-19 | $9.52 | $9.52 | 42,400 | — | — |
| 2006-01-18 | $9.56 | $9.56 | 31,600 | — | — |
| 2006-01-17 | $9.79 | $9.79 | 12,800 | — | — |
| 2006-01-13 | $9.43 | $9.43 | 30,500 | — | — |
| 2006-01-12 | $9.46 | $9.46 | 17,700 | — | — |
| 2006-01-11 | $9.76 | $9.76 | 77,400 | — | — |
| 2006-01-10 | $9.86 | $9.86 | 142,700 | — | — |
| 2006-01-09 | $9.43 | $9.43 | 24,100 | — | — |
| 2006-01-06 | $9.60 | $9.60 | 19,800 | — | — |
| 2006-01-05 | $9.59 | $9.59 | 12,400 | — | — |
| 2006-01-04 | $9.24 | $9.24 | 24,200 | — | — |
| 2006-01-03 | $9.39 | $9.39 | 23,800 | — | — |