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
- 1993-11-12 to 2026-08-27
- 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 | $4.20 | $4.20 | 48,200 |
| 2006-12-28 | $4.14 | $4.14 | 96,600 |
| 2006-12-27 | $4.01 | $4.01 | 16,500 |
| 2006-12-26 | $4.03 | $4.03 | 30,300 |
| 2006-12-22 | $4.10 | $4.10 | 30,000 |
| 2006-12-21 | $4.02 | $4.02 | 51,000 |
| 2006-12-20 | $4.06 | $4.06 | 11,300 |
| 2006-12-19 | $4.03 | $4.03 | 43,900 |
| 2006-12-18 | $4.04 | $4.04 | 14,900 |
| 2006-12-15 | $4.08 | $4.08 | 12,000 |
| 2006-12-14 | $4.04 | $4.04 | 44,400 |
| 2006-12-13 | $4.02 | $4.02 | 9,300 |
| 2006-12-12 | $3.96 | $3.96 | 22,800 |
| 2006-12-11 | $3.97 | $3.97 | 27,900 |
| 2006-12-08 | $4.00 | $4.00 | 54,300 |
| 2006-12-07 | $4.00 | $4.00 | 39,000 |
| 2006-12-06 | $4.02 | $4.02 | 24,700 |
| 2006-12-05 | $4.02 | $4.02 | 222,700 |
| 2006-12-04 | $4.05 | $4.05 | 82,200 |
| 2006-12-01 | $4.08 | $4.08 | 25,600 |
| 2006-11-30 | $4.18 | $4.18 | 52,200 |
| 2006-11-29 | $4.15 | $4.15 | 22,300 |
| 2006-11-28 | $4.07 | $4.07 | 40,000 |
| 2006-11-27 | $4.09 | $4.09 | 20,300 |
| 2006-11-24 | $4.20 | $4.20 | 20,200 |
| 2006-11-22 | $4.17 | $4.17 | 41,500 |
| 2006-11-21 | $4.20 | $4.20 | 39,600 |
| 2006-11-20 | $4.18 | $4.18 | 69,600 |
| 2006-11-17 | $4.03 | $4.03 | 164,700 |
| 2006-11-16 | $4.11 | $4.11 | 72,100 |
| 2006-11-15 | $4.14 | $4.14 | 92,700 |
| 2006-11-14 | $4.15 | $4.15 | 145,500 |
| 2006-11-13 | $4.26 | $4.26 | 68,300 |
| 2006-11-10 | $4.29 | $4.29 | 183,800 |
| 2006-11-09 | $4.20 | $4.20 | 168,800 |
| 2006-11-08 | $4.19 | $4.19 | 108,500 |
| 2006-11-07 | $4.25 | $4.25 | 137,500 |
| 2006-11-06 | $4.27 | $4.27 | 60,700 |
| 2006-11-03 | $4.23 | $4.23 | 40,800 |
| 2006-11-02 | $4.16 | $4.16 | 56,400 |
| 2006-11-01 | $4.18 | $4.18 | 27,900 |
| 2006-10-31 | $4.21 | $4.21 | 33,400 |
| 2006-10-30 | $4.10 | $4.10 | 33,900 |
| 2006-10-27 | $4.09 | $4.09 | 29,900 |
| 2006-10-26 | $4.10 | $4.10 | 30,900 |
| 2006-10-25 | $4.07 | $4.07 | 26,100 |
| 2006-10-24 | $4.09 | $4.09 | 28,100 |
| 2006-10-23 | $4.05 | $4.05 | 44,500 |
| 2006-10-20 | $4.05 | $4.05 | 47,400 |
| 2006-10-19 | $4.00 | $4.00 | 39,700 |
| 2006-10-18 | $3.97 | $3.97 | 51,100 |
| 2006-10-17 | $3.95 | $3.95 | 56,400 |
| 2006-10-16 | $3.95 | $3.95 | 58,800 |
| 2006-10-13 | $3.92 | $3.92 | 150,500 |
| 2006-10-12 | $3.97 | $3.97 | 247,600 |
| 2006-10-11 | $3.89 | $3.89 | 65,200 |
| 2006-10-10 | $3.90 | $3.90 | 112,100 |
| 2006-10-09 | $3.97 | $3.97 | 58,300 |
| 2006-10-06 | $4.00 | $4.00 | 86,700 |
| 2006-10-05 | $3.98 | $3.98 | 53,200 |
| 2006-10-04 | $3.90 | $3.90 | 41,400 |
| 2006-10-03 | $3.92 | $3.92 | 59,900 |
| 2006-10-02 | $3.92 | $3.92 | 22,500 |
| 2006-09-29 | $3.91 | $3.91 | 99,800 |
| 2006-09-28 | $3.88 | $3.88 | 80,300 |
| 2006-09-27 | $3.87 | $3.87 | 55,800 |
| 2006-09-26 | $3.84 | $3.84 | 40,100 |
| 2006-09-25 | $3.81 | $3.81 | 71,500 |
| 2006-09-22 | $3.92 | $3.92 | 97,100 |
| 2006-09-21 | $3.96 | $3.96 | 126,600 |
| 2006-09-20 | $3.89 | $3.89 | 35,800 |
| 2006-09-19 | $3.89 | $3.89 | 16,100 |
| 2006-09-18 | $3.91 | $3.91 | 24,700 |
| 2006-09-15 | $3.90 | $3.90 | 62,500 |
| 2006-09-14 | $3.84 | $3.84 | 48,900 |
| 2006-09-13 | $3.95 | $3.95 | 38,700 |
| 2006-09-12 | $4.01 | $4.01 | 39,000 |
| 2006-09-11 | $3.96 | $3.96 | 75,100 |
| 2006-09-08 | $3.91 | $3.91 | 1,188,900 |
| 2006-09-07 | $3.94 | $3.94 | 282,600 |
| 2006-09-06 | $3.93 | $3.93 | 322,800 |
| 2006-09-05 | $4.14 | $4.14 | 100,000 |
| 2006-09-01 | $4.13 | $4.13 | 105,300 |
| 2006-08-31 | $4.10 | $4.10 | 145,900 |
| 2006-08-30 | $4.12 | $4.12 | 179,500 |
| 2006-08-29 | $4.07 | $4.07 | 192,900 |
| 2006-08-28 | $4.00 | $4.00 | 299,000 |
| 2006-08-25 | $3.75 | $3.75 | 32,000 |
| 2006-08-24 | $3.77 | $3.77 | 41,200 |
| 2006-08-23 | $3.70 | $3.70 | 34,400 |
| 2006-08-22 | $3.60 | $3.60 | 22,100 |
| 2006-08-21 | $3.60 | $3.60 | 66,900 |
| 2006-08-18 | $3.60 | $3.60 | 48,800 |
| 2006-08-17 | $3.70 | $3.70 | 37,400 |
| 2006-08-16 | $3.72 | $3.72 | 32,500 |
| 2006-08-15 | $3.72 | $3.72 | 40,300 |
| 2006-08-14 | $3.67 | $3.67 | 37,500 |
| 2006-08-11 | $3.65 | $3.65 | 28,200 |
| 2006-08-10 | $3.66 | $3.66 | 318,000 |
| 2006-08-09 | $3.42 | $3.42 | 32,000 |
| 2006-08-08 | $3.39 | $3.39 | 15,600 |
| 2006-08-07 | $3.31 | $3.31 | 21,700 |
| 2006-08-04 | $3.31 | $3.31 | 27,000 |
| 2006-08-03 | $3.30 | $3.30 | 71,600 |
| 2006-08-02 | $3.47 | $3.47 | 37,900 |
| 2006-08-01 | $3.51 | $3.51 | 26,500 |
| 2006-07-31 | $3.49 | $3.49 | 68,600 |
| 2006-07-28 | $3.54 | $3.54 | 37,700 |
| 2006-07-27 | $3.52 | $3.52 | 17,200 |
| 2006-07-26 | $3.40 | $3.40 | 127,500 |
| 2006-07-25 | $3.46 | $3.46 | 21,500 |
| 2006-07-24 | $3.56 | $3.56 | 26,200 |
| 2006-07-21 | $3.52 | $3.52 | 35,100 |
| 2006-07-20 | $3.52 | $3.52 | 28,300 |
| 2006-07-19 | $3.60 | $3.60 | 83,700 |
| 2006-07-18 | $3.73 | $3.73 | 37,600 |
| 2006-07-17 | $3.75 | $3.75 | 25,400 |
| 2006-07-14 | $3.82 | $3.82 | 41,000 |
| 2006-07-13 | $3.78 | $3.78 | 33,400 |
| 2006-07-12 | $3.81 | $3.81 | 20,800 |
| 2006-07-11 | $3.84 | $3.84 | 21,900 |
| 2006-07-10 | $3.82 | $3.82 | 16,600 |
| 2006-07-07 | $3.76 | $3.76 | 27,800 |
| 2006-07-06 | $3.83 | $3.83 | 22,700 |
| 2006-07-05 | $3.86 | $3.86 | 79,200 |
| 2006-07-03 | $3.85 | $3.85 | 19,900 |
| 2006-06-30 | $3.82 | $3.82 | 323,900 |
| 2006-06-29 | $3.70 | $3.70 | 141,900 |
| 2006-06-28 | $3.80 | $3.80 | 86,100 |
| 2006-06-27 | $3.90 | $3.90 | 260,100 |
| 2006-06-26 | $3.83 | $3.83 | 51,400 |
| 2006-06-23 | $3.83 | $3.83 | 30,300 |
| 2006-06-22 | $3.77 | $3.77 | 24,600 |
| 2006-06-21 | $3.83 | $3.83 | 34,600 |
| 2006-06-20 | $3.82 | $3.82 | 21,300 |
| 2006-06-19 | $3.85 | $3.85 | 28,100 |
| 2006-06-16 | $3.89 | $3.89 | 22,500 |
| 2006-06-15 | $3.90 | $3.90 | 61,900 |
| 2006-06-14 | $3.90 | $3.90 | 77,600 |
| 2006-06-13 | $3.90 | $3.90 | 132,300 |
| 2006-06-12 | $3.97 | $3.97 | 42,300 |
| 2006-06-09 | $4.09 | $4.09 | 65,800 |
| 2006-06-08 | $4.09 | $4.09 | 96,400 |
| 2006-06-07 | $4.14 | $4.14 | 64,800 |
| 2006-06-06 | $4.17 | $4.17 | 79,800 |
| 2006-06-05 | $4.18 | $4.18 | 42,900 |
| 2006-06-02 | $4.28 | $4.28 | 40,000 |
| 2006-06-01 | $4.27 | $4.27 | 97,600 |
| 2006-05-31 | $4.26 | $4.26 | 126,600 |
| 2006-05-30 | $4.25 | $4.25 | 121,900 |
| 2006-05-26 | $4.15 | $4.15 | 67,000 |
| 2006-05-25 | $4.10 | $4.10 | 113,300 |
| 2006-05-24 | $4.13 | $4.13 | 115,100 |
| 2006-05-23 | $4.15 | $4.15 | 374,200 |
| 2006-05-22 | $4.07 | $4.07 | 112,300 |
| 2006-05-19 | $4.23 | $4.23 | 107,200 |
| 2006-05-18 | $4.23 | $4.23 | 71,100 |
| 2006-05-17 | $4.40 | $4.40 | 36,200 |
| 2006-05-16 | $4.34 | $4.34 | 52,400 |
| 2006-05-15 | $4.46 | $4.46 | 55,800 |
| 2006-05-12 | $4.47 | $4.47 | 105,200 |
| 2006-05-11 | $4.53 | $4.53 | 190,300 |
| 2006-05-10 | $4.70 | $4.70 | 98,000 |
| 2006-05-09 | $4.67 | $4.67 | 18,100 |
| 2006-05-08 | $4.71 | $4.71 | 174,000 |
| 2006-05-05 | $4.66 | $4.66 | 17,400 |
| 2006-05-04 | $4.65 | $4.65 | 148,200 |
| 2006-05-03 | $4.53 | $4.53 | 104,700 |
| 2006-05-02 | $4.59 | $4.59 | 58,400 |
| 2006-05-01 | $4.64 | $4.64 | 166,900 |
| 2006-04-28 | $4.70 | $4.70 | 91,500 |
| 2006-04-27 | $4.71 | $4.71 | 35,200 |
| 2006-04-26 | $4.69 | $4.69 | 54,600 |
| 2006-04-25 | $4.75 | $4.75 | 52,700 |
| 2006-04-24 | $4.71 | $4.71 | 87,000 |
| 2006-04-21 | $4.75 | $4.75 | 50,200 |
| 2006-04-20 | $4.80 | $4.80 | 117,100 |
| 2006-04-19 | $4.80 | $4.80 | 45,600 |
| 2006-04-18 | $4.79 | $4.79 | 39,400 |
| 2006-04-17 | $4.80 | $4.80 | 56,600 |
| 2006-04-13 | $4.76 | $4.76 | 15,600 |
| 2006-04-12 | $4.78 | $4.78 | 15,000 |
| 2006-04-11 | $4.78 | $4.78 | 14,800 |
| 2006-04-10 | $4.80 | $4.80 | 25,800 |
| 2006-04-07 | $4.72 | $4.72 | 70,900 |
| 2006-04-06 | $4.78 | $4.78 | 13,500 |
| 2006-04-05 | $4.80 | $4.80 | 51,800 |
| 2006-04-04 | $4.71 | $4.71 | 118,200 |
| 2006-04-03 | $4.80 | $4.80 | 114,900 |
| 2006-03-31 | $4.85 | $4.85 | 72,700 |
| 2006-03-30 | $4.80 | $4.80 | 150,100 |
| 2006-03-29 | $4.70 | $4.70 | 145,200 |
| 2006-03-28 | $4.73 | $4.73 | 736,500 |
| 2006-03-27 | $4.54 | $4.54 | 3,600 |
| 2006-03-24 | $4.49 | $4.49 | 26,400 |
| 2006-03-23 | $4.46 | $4.46 | 86,500 |
| 2006-03-22 | $4.57 | $4.57 | 29,300 |
| 2006-03-21 | $4.59 | $4.59 | 30,300 |
| 2006-03-20 | $4.68 | $4.68 | 44,200 |
| 2006-03-17 | $4.60 | $4.60 | 157,900 |
| 2006-03-16 | $4.79 | $4.79 | 99,000 |
| 2006-03-15 | $4.82 | $4.82 | 78,800 |
| 2006-03-14 | $4.89 | $4.89 | 149,300 |
| 2006-03-13 | $4.81 | $4.81 | 103,600 |
| 2006-03-10 | $4.83 | $4.83 | 139,300 |
| 2006-03-09 | $4.84 | $4.84 | 51,700 |
| 2006-03-08 | $4.97 | $4.97 | 56,200 |
| 2006-03-07 | $4.88 | $4.88 | 35,500 |
| 2006-03-06 | $4.84 | $4.84 | 98,400 |
| 2006-03-03 | $4.85 | $4.85 | 36,300 |
| 2006-03-02 | $4.85 | $4.85 | 139,900 |
| 2006-03-01 | $4.90 | $4.90 | 77,300 |
| 2006-02-28 | $4.86 | $4.86 | 56,400 |
| 2006-02-27 | $4.86 | $4.86 | 77,900 |
| 2006-02-24 | $4.79 | $4.79 | 64,300 |
| 2006-02-23 | $4.80 | $4.80 | 102,800 |
| 2006-02-22 | $4.80 | $4.80 | 64,000 |
| 2006-02-21 | $4.77 | $4.77 | 14,200 |
| 2006-02-17 | $4.76 | $4.76 | 16,000 |
| 2006-02-16 | $4.80 | $4.80 | 11,500 |
| 2006-02-15 | $4.78 | $4.78 | 37,500 |
| 2006-02-14 | $4.65 | $4.65 | 22,900 |
| 2006-02-13 | $4.65 | $4.65 | 7,200 |
| 2006-02-10 | $4.69 | $4.69 | 23,600 |
| 2006-02-09 | $4.67 | $4.67 | 32,200 |
| 2006-02-08 | $4.62 | $4.62 | 26,200 |
| 2006-02-07 | $4.60 | $4.60 | 36,800 |
| 2006-02-06 | $4.61 | $4.61 | 30,000 |
| 2006-02-03 | $4.60 | $4.60 | 35,500 |
| 2006-02-02 | $4.42 | $4.42 | 22,800 |
| 2006-02-01 | $4.44 | $4.44 | 20,600 |
| 2006-01-31 | $4.45 | $4.45 | 28,100 |
| 2006-01-30 | $4.48 | $4.48 | 66,600 |
| 2006-01-27 | $4.43 | $4.43 | 29,100 |
| 2006-01-26 | $4.35 | $4.35 | 33,900 |
| 2006-01-25 | $4.29 | $4.29 | 20,400 |
| 2006-01-24 | $4.20 | $4.20 | 30,500 |
| 2006-01-23 | $4.23 | $4.23 | 55,300 |
| 2006-01-20 | $4.27 | $4.27 | 93,700 |
| 2006-01-19 | $4.31 | $4.31 | 47,100 |
| 2006-01-18 | $4.34 | $4.34 | 40,500 |
| 2006-01-17 | $4.36 | $4.36 | 158,900 |
| 2006-01-13 | $4.22 | $4.22 | 61,600 |
| 2006-01-12 | $4.21 | $4.21 | 103,900 |
| 2006-01-11 | $4.28 | $4.28 | 125,100 |
| 2006-01-10 | $4.25 | $4.25 | 15,000 |
| 2006-01-09 | $4.25 | $4.25 | 22,500 |
| 2006-01-06 | $4.22 | $4.22 | 600 |
| 2006-01-05 | $4.20 | $4.20 | 41,800 |
| 2006-01-04 | $4.24 | $4.24 | 41,200 |
| 2006-01-03 | $4.28 | $4.28 | 114,000 |