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
- 2002-07-24 to 2026-08-28
- 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 |
|---|---|---|---|
| 2006-12-29 | $6.28 | $0.00 | 70,272 |
| 2006-12-28 | $6.14 | $0.00 | 53,685 |
| 2006-12-27 | $6.52 | $0.00 | 241,972 |
| 2006-12-26 | $6.24 | $0.00 | 104,080 |
| 2006-12-22 | $6.20 | $0.00 | 240,025 |
| 2006-12-21 | $5.45 | $0.00 | 21,431 |
| 2006-12-20 | $5.08 | $0.00 | 21,419 |
| 2006-12-19 | $4.89 | $0.00 | 24,880 |
| 2006-12-18 | $4.79 | $0.00 | 71,011 |
| 2006-12-15 | $5.10 | $0.00 | 211,305 |
| 2006-12-14 | $6.25 | $0.00 | 31,755 |
| 2006-12-13 | $5.29 | $0.00 | 33,546 |
| 2006-12-12 | $5.60 | $0.00 | 48,806 |
| 2006-12-11 | $5.97 | $0.00 | 28,331 |
| 2006-12-08 | $6.03 | $0.00 | 20,581 |
| 2006-12-07 | $6.21 | $0.00 | 18,029 |
| 2006-12-06 | $6.16 | $0.00 | 24,255 |
| 2006-12-05 | $6.25 | $0.00 | 33,618 |
| 2006-12-04 | $6.29 | $0.00 | 32,541 |
| 2006-12-01 | $6.23 | $0.00 | 10,145 |
| 2006-11-30 | $6.09 | $0.00 | 25,984 |
| 2006-11-29 | $6.13 | $0.00 | 26,071 |
| 2006-11-28 | $6.19 | $0.00 | 8,300 |
| 2006-11-27 | $6.20 | $0.00 | 13,049 |
| 2006-11-24 | $6.25 | $0.00 | 3,734 |
| 2006-11-22 | $6.32 | $0.00 | 8,038 |
| 2006-11-21 | $6.14 | $0.00 | 8,802 |
| 2006-11-20 | $6.56 | $0.00 | 33,650 |
| 2006-11-17 | $6.44 | $0.00 | 8,277 |
| 2006-11-16 | $6.45 | $0.00 | 5,157 |
| 2006-11-15 | $6.43 | $0.00 | 31,274 |
| 2006-11-14 | $6.36 | $0.00 | 15,230 |
| 2006-11-13 | $6.16 | $0.00 | 20,771 |
| 2006-11-10 | $6.51 | $0.00 | 27,356 |
| 2006-11-09 | $6.70 | $0.00 | 27,546 |
| 2006-11-08 | $6.67 | $0.00 | 78,951 |
| 2006-11-07 | $6.14 | $0.00 | 10,112 |
| 2006-11-06 | $6.18 | $0.00 | 21,888 |
| 2006-11-03 | $6.12 | $0.00 | 6,094 |
| 2006-11-02 | $5.75 | $0.00 | 36,624 |
| 2006-11-01 | $6.18 | $0.00 | 6,156 |
| 2006-10-31 | $6.20 | $0.00 | 26,523 |
| 2006-10-30 | $6.24 | $0.00 | 15,266 |
| 2006-10-27 | $6.15 | $0.00 | 16,819 |
| 2006-10-26 | $6.10 | $0.00 | 91,154 |
| 2006-10-25 | $6.00 | $0.00 | 22,501 |
| 2006-10-24 | $5.80 | $0.00 | 79,244 |
| 2006-10-23 | $6.24 | $0.00 | 64,969 |
| 2006-10-20 | $5.83 | $0.00 | 56,547 |
| 2006-10-19 | $6.25 | $0.00 | 97,789 |
| 2006-10-18 | $5.99 | $0.00 | 13,102 |
| 2006-10-17 | $5.89 | $0.00 | 60,781 |
| 2006-10-16 | $6.29 | $0.00 | 353,508 |
| 2006-10-13 | $5.19 | $0.00 | 19,235 |
| 2006-10-12 | $5.19 | $0.00 | 68,682 |
| 2006-10-11 | $4.80 | $0.00 | 200 |
| 2006-10-10 | $4.81 | $0.00 | 7,835 |
| 2006-10-09 | $4.78 | $0.00 | 32,251 |
| 2006-10-06 | $4.80 | $0.00 | 7,600 |
| 2006-10-05 | $4.80 | $0.00 | 12,239 |
| 2006-10-04 | $4.65 | $0.00 | 3,135 |
| 2006-10-03 | $4.64 | $0.00 | 5,285 |
| 2006-10-02 | $4.87 | $0.00 | 6,454 |
| 2006-09-29 | $4.82 | $0.00 | 19,758 |
| 2006-09-28 | $4.81 | $0.00 | 12,022 |
| 2006-09-27 | $4.85 | $0.00 | 15,801 |
| 2006-09-26 | $4.87 | $0.00 | 3,839 |
| 2006-09-25 | $4.85 | $0.00 | 4,613 |
| 2006-09-22 | $4.95 | $0.00 | 5,651 |
| 2006-09-21 | $4.84 | $0.00 | 10,240 |
| 2006-09-20 | $4.90 | $0.00 | 36,208 |
| 2006-09-19 | $4.69 | $0.00 | 3,762 |
| 2006-09-18 | $4.61 | $0.00 | 5,610 |
| 2006-09-15 | $4.64 | $0.00 | 23,511 |
| 2006-09-14 | $4.51 | $0.00 | 11,094 |
| 2006-09-13 | $4.51 | $0.00 | 12,130 |
| 2006-09-12 | $4.51 | $0.00 | 1,793 |
| 2006-09-11 | $4.42 | $0.00 | 22,024 |
| 2006-09-08 | $4.40 | $0.00 | 23,900 |
| 2006-09-07 | $4.34 | $0.00 | 15,758 |
| 2006-09-06 | $4.19 | $0.00 | 7,272 |
| 2006-09-05 | $4.25 | $0.00 | 3,566 |
| 2006-09-01 | $4.26 | $0.00 | 8,800 |
| 2006-08-31 | $4.15 | $0.00 | 11,285 |
| 2006-08-30 | $4.00 | $0.00 | 10,618 |
| 2006-08-29 | $3.90 | $0.00 | 35,590 |
| 2006-08-28 | $3.90 | $0.00 | 12,016 |
| 2006-08-25 | $4.19 | $0.00 | 23,956 |
| 2006-08-24 | $4.31 | $0.00 | 27,012 |
| 2006-08-23 | $4.50 | $0.00 | 55,177 |
| 2006-08-22 | $4.25 | $0.00 | 124,883 |
| 2006-08-21 | $4.73 | $0.00 | 8,588 |
| 2006-08-18 | $4.84 | $0.00 | 10,824 |
| 2006-08-17 | $4.85 | $0.00 | 11,976 |
| 2006-08-16 | $4.72 | $0.00 | 9,381 |
| 2006-08-15 | $4.74 | $0.00 | 10,846 |
| 2006-08-14 | $4.55 | $0.00 | 21,503 |
| 2006-08-11 | $4.69 | $0.00 | 5,538 |
| 2006-08-10 | $4.80 | $0.00 | 16,371 |
| 2006-08-09 | $4.86 | $0.00 | 16,393 |
| 2006-08-08 | $4.75 | $0.00 | 19,220 |
| 2006-08-07 | $4.72 | $0.00 | 12,258 |
| 2006-08-04 | $4.76 | $0.00 | 8,769 |
| 2006-08-03 | $4.78 | $0.00 | 11,595 |
| 2006-08-02 | $4.90 | $0.00 | 10,425 |
| 2006-08-01 | $4.84 | $0.00 | 36,589 |
| 2006-07-31 | $4.83 | $0.00 | 20,618 |
| 2006-07-28 | $4.81 | $0.00 | 23,174 |
| 2006-07-27 | $4.75 | $0.00 | 16,326 |
| 2006-07-26 | $4.92 | $0.00 | 35,958 |
| 2006-07-25 | $4.89 | $0.00 | 37,941 |
| 2006-07-24 | $5.10 | $0.00 | 61,380 |
| 2006-07-21 | $4.85 | $0.00 | 86,717 |
| 2006-07-20 | $5.14 | $0.00 | 17,197 |
| 2006-07-19 | $4.91 | $0.00 | 70,422 |
| 2006-07-18 | $5.20 | $0.00 | 21,333 |
| 2006-07-17 | $5.15 | $0.00 | 71,422 |
| 2006-07-14 | $5.31 | $0.00 | 21,646 |
| 2006-07-13 | $5.49 | $0.00 | 30,022 |
| 2006-07-12 | $5.76 | $0.00 | 67,224 |
| 2006-07-11 | $5.67 | $0.00 | 29,279 |
| 2006-07-10 | $5.48 | $0.00 | 29,433 |
| 2006-07-07 | $6.03 | $0.00 | 42,890 |
| 2006-07-06 | $6.03 | $0.00 | 151,604 |
| 2006-07-05 | $5.58 | $0.00 | 36,667 |
| 2006-07-03 | $5.47 | $0.00 | 25,304 |
| 2006-06-30 | $5.39 | $0.00 | 65,628 |
| 2006-06-29 | $5.12 | $0.00 | 30,675 |
| 2006-06-28 | $5.34 | $0.00 | 71,882 |
| 2006-06-27 | $5.15 | $0.00 | 24,099 |
| 2006-06-26 | $5.24 | $0.00 | 51,074 |
| 2006-06-23 | $4.90 | $0.00 | 181,894 |
| 2006-06-22 | $4.50 | $0.00 | 7,216 |
| 2006-06-21 | $4.41 | $0.00 | 15,633 |
| 2006-06-20 | $4.30 | $0.00 | 16,520 |
| 2006-06-19 | $4.25 | $0.00 | 12,037 |
| 2006-06-16 | $4.30 | $0.00 | 16,245 |
| 2006-06-15 | $4.22 | $0.00 | 68,591 |
| 2006-06-14 | $4.39 | $0.00 | 52,671 |
| 2006-06-13 | $4.55 | $0.00 | 99,825 |
| 2006-06-12 | $4.92 | $0.00 | 85,096 |
| 2006-06-09 | $4.93 | $0.00 | 58,225 |
| 2006-06-08 | $5.06 | $0.00 | 64,652 |
| 2006-06-07 | $5.22 | $0.00 | 156,583 |
| 2006-06-06 | $4.66 | $0.00 | 44,543 |
| 2006-06-05 | $4.89 | $0.00 | 69,084 |
| 2006-06-02 | $4.85 | $0.00 | 41,090 |
| 2006-06-01 | $4.54 | $0.00 | 62,809 |
| 2006-05-31 | $4.57 | $0.00 | 23,282 |
| 2006-05-30 | $4.74 | $0.00 | 48,438 |
| 2006-05-26 | $4.68 | $0.00 | 46,149 |
| 2006-05-25 | $4.62 | $0.00 | 35,439 |
| 2006-05-24 | $4.53 | $0.00 | 46,848 |
| 2006-05-23 | $4.72 | $0.00 | 67,022 |
| 2006-05-22 | $4.64 | $0.00 | 60,485 |
| 2006-05-19 | $4.81 | $0.00 | 112,699 |
| 2006-05-18 | $4.90 | $0.00 | 95,649 |
| 2006-05-17 | $5.17 | $0.00 | 54,627 |
| 2006-05-16 | $5.42 | $0.00 | 250,126 |
| 2006-05-15 | $5.16 | $0.00 | 131,389 |
| 2006-05-12 | $5.14 | $0.00 | 98,581 |
| 2006-05-11 | $5.39 | $0.00 | 167,746 |
| 2006-05-10 | $5.97 | $0.00 | 172,222 |
| 2006-05-09 | $6.22 | $0.00 | 557,033 |
| 2006-05-08 | $6.65 | $0.00 | 1,938,403 |
| 2006-05-05 | $5.30 | $0.00 | 51,923 |
| 2006-05-04 | $5.43 | $0.00 | 64,512 |
| 2006-05-03 | $5.08 | $0.00 | 141,072 |
| 2006-05-02 | $5.08 | $0.00 | 140,806 |
| 2006-05-01 | $5.37 | $0.00 | 65,636 |
| 2006-04-28 | $5.15 | $0.00 | 81,549 |
| 2006-04-27 | $5.50 | $0.00 | 53,313 |
| 2006-04-26 | $5.83 | $0.00 | 116,952 |
| 2006-04-25 | $6.01 | $0.00 | 44,352 |
| 2006-04-24 | $6.01 | $0.00 | 67,821 |
| 2006-04-21 | $6.02 | $0.00 | 161,109 |
| 2006-04-20 | $6.00 | $0.00 | 343,351 |
| 2006-04-19 | $6.69 | $0.00 | 1,005,024 |
| 2006-04-18 | $6.20 | $0.00 | 177,084 |
| 2006-04-17 | $6.46 | $0.00 | 127,327 |
| 2006-04-13 | $7.00 | $0.00 | 207,372 |
| 2006-04-12 | $6.88 | $0.00 | 74,157 |
| 2006-04-11 | $6.80 | $0.00 | 220,592 |
| 2006-04-10 | $7.50 | $0.00 | 245,418 |
| 2006-04-07 | $6.73 | $0.00 | 171,804 |
| 2006-04-06 | $7.18 | $0.00 | 195,145 |
| 2006-04-05 | $7.89 | $0.00 | 121,522 |
| 2006-04-04 | $7.77 | $0.00 | 158,474 |
| 2006-04-03 | $7.64 | $0.00 | 153,620 |
| 2006-03-31 | $7.68 | $0.00 | 157,343 |
| 2006-03-30 | $7.87 | $0.00 | 140,710 |
| 2006-03-29 | $8.08 | $0.00 | 215,061 |
| 2006-03-28 | $8.10 | $0.00 | 529,323 |
| 2006-03-27 | $8.64 | $0.00 | 347,223 |
| 2006-03-24 | $8.24 | $0.00 | 190,504 |
| 2006-03-23 | $7.88 | $0.00 | 221,037 |
| 2006-03-22 | $8.02 | $0.00 | 184,128 |
| 2006-03-21 | $7.76 | $0.00 | 91,611 |
| 2006-03-20 | $7.84 | $0.00 | 285,748 |
| 2006-03-17 | $7.53 | $0.00 | 116,326 |
| 2006-03-16 | $7.76 | $0.00 | 197,116 |
| 2006-03-15 | $7.64 | $0.00 | 108,970 |
| 2006-03-14 | $7.60 | $0.00 | 337,840 |
| 2006-03-13 | $7.59 | $0.00 | 79,659 |
| 2006-03-10 | $7.51 | $0.00 | 117,540 |
| 2006-03-09 | $7.39 | $0.00 | 121,375 |
| 2006-03-08 | $7.49 | $0.00 | 161,645 |
| 2006-03-07 | $7.35 | $0.00 | 186,779 |
| 2006-03-06 | $7.82 | $0.00 | 320,467 |
| 2006-03-03 | $8.14 | $0.00 | 997,415 |
| 2006-03-02 | $8.00 | $0.00 | 159,991 |
| 2006-03-01 | $7.93 | $0.00 | 543,350 |
| 2006-02-28 | $7.60 | $0.00 | 707,135 |
| 2006-02-27 | $7.94 | $0.00 | 1,654,323 |
| 2006-02-24 | $7.00 | $0.00 | 1,662,754 |
| 2006-02-23 | $7.64 | $0.00 | 1,728,501 |
| 2006-02-22 | $5.05 | $0.00 | 32,382 |
| 2006-02-21 | $5.13 | $0.00 | 58,569 |
| 2006-02-17 | $5.02 | $0.00 | 66,472 |
| 2006-02-16 | $5.05 | $0.00 | 39,901 |
| 2006-02-15 | $5.13 | $0.00 | 46,684 |
| 2006-02-14 | $5.18 | $0.00 | 42,484 |
| 2006-02-13 | $5.37 | $0.00 | 52,730 |
| 2006-02-10 | $5.20 | $0.00 | 68,535 |
| 2006-02-09 | $5.48 | $0.00 | 278,909 |
| 2006-02-08 | $5.39 | $0.00 | 451,970 |
| 2006-02-07 | $4.40 | $0.00 | 51,572 |
| 2006-02-06 | $4.62 | $0.00 | 121,911 |
| 2006-02-03 | $5.01 | $0.00 | 155,682 |
| 2006-02-02 | $5.30 | $0.00 | 222,388 |
| 2006-02-01 | $5.93 | $0.00 | 258,906 |
| 2006-01-31 | $6.31 | $0.00 | 605,920 |
| 2006-01-30 | $5.40 | $0.00 | 102,059 |
| 2006-01-27 | $5.48 | $0.00 | 193,829 |
| 2006-01-26 | $5.29 | $0.00 | 113,145 |
| 2006-01-25 | $5.45 | $0.00 | 426,664 |
| 2006-01-24 | $5.25 | $0.00 | 581,296 |
| 2006-01-23 | $6.10 | $0.00 | 2,796,096 |
| 2006-01-20 | $5.22 | $0.00 | 3,841,872 |
| 2006-01-19 | $2.03 | $0.00 | 6,006 |
| 2006-01-18 | $1.86 | $0.00 | 23,661 |
| 2006-01-17 | $1.82 | $0.00 | 13,383 |
| 2006-01-13 | $1.88 | $0.00 | 4,272 |
| 2006-01-12 | $2.05 | $0.00 | 43,893 |
| 2006-01-11 | $2.17 | $0.00 | 33,990 |
| 2006-01-10 | $2.73 | $0.00 | 397,017 |
| 2006-01-09 | $1.96 | $0.00 | 900 |
| 2006-01-06 | $1.79 | $0.00 | 330 |
| 2006-01-05 | $1.83 | $0.00 | 750 |
| 2006-01-04 | $1.83 | $0.00 | 1,521 |
| 2006-01-03 | $2.13 | $0.00 | 9,804 |