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
- 2005-07-21 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 | $5.04 | $5.04 | 5,983 |
| 2006-12-28 | $4.08 | $4.08 | 3,067 |
| 2006-12-27 | $3.84 | $3.84 | 1,500 |
| 2006-12-26 | $4.80 | $4.80 | 0 |
| 2006-12-22 | $4.80 | $4.80 | 5,342 |
| 2006-12-21 | $4.32 | $4.32 | 750 |
| 2006-12-20 | $4.80 | $4.80 | 1,750 |
| 2006-12-19 | $5.28 | $5.28 | 1,525 |
| 2006-12-18 | $5.40 | $5.40 | 4,008 |
| 2006-12-15 | $4.80 | $4.80 | 4,000 |
| 2006-12-14 | $4.56 | $4.56 | 4,250 |
| 2006-12-13 | $4.80 | $4.80 | 5,000 |
| 2006-12-12 | $5.16 | $5.16 | 3,700 |
| 2006-12-11 | $5.04 | $5.04 | 1,267 |
| 2006-12-08 | $5.64 | $5.64 | 1,500 |
| 2006-12-07 | $5.52 | $5.52 | 733 |
| 2006-12-06 | $5.52 | $5.52 | 1,800 |
| 2006-12-05 | $5.52 | $5.52 | 0 |
| 2006-12-04 | $5.52 | $5.52 | 5,417 |
| 2006-12-01 | $5.76 | $5.76 | 7,667 |
| 2006-11-30 | $5.76 | $5.76 | 9,025 |
| 2006-11-29 | $5.76 | $5.76 | 1,333 |
| 2006-11-28 | $5.40 | $5.40 | 2,833 |
| 2006-11-27 | $5.64 | $5.64 | 9,050 |
| 2006-11-24 | $4.80 | $4.80 | 167 |
| 2006-11-22 | $5.40 | $5.40 | 2,500 |
| 2006-11-21 | $5.40 | $5.40 | 1,000 |
| 2006-11-20 | $5.40 | $5.40 | 10,050 |
| 2006-11-17 | $5.04 | $5.04 | 1,458 |
| 2006-11-16 | $5.40 | $5.40 | 783 |
| 2006-11-15 | $4.80 | $4.80 | 0 |
| 2006-11-14 | $4.80 | $4.80 | 5,708 |
| 2006-11-13 | $5.52 | $5.52 | 0 |
| 2006-11-10 | $5.52 | $5.52 | 417 |
| 2006-11-09 | $5.76 | $5.76 | 2,150 |
| 2006-11-08 | $5.40 | $5.40 | 7,033 |
| 2006-11-07 | $5.40 | $5.40 | 433 |
| 2006-11-06 | $4.80 | $4.80 | 0 |
| 2006-11-03 | $4.80 | $4.80 | 325 |
| 2006-11-02 | $5.40 | $5.40 | 1,667 |
| 2006-11-01 | $5.40 | $5.40 | 208 |
| 2006-10-31 | $5.16 | $5.16 | 0 |
| 2006-10-30 | $5.16 | $5.16 | 667 |
| 2006-10-27 | $5.04 | $5.04 | 5,042 |
| 2006-10-26 | $5.40 | $5.40 | 0 |
| 2006-10-25 | $5.40 | $5.40 | 1,375 |
| 2006-10-24 | $4.92 | $4.92 | 2,625 |
| 2006-10-23 | $4.80 | $4.80 | 2,917 |
| 2006-10-20 | $4.56 | $4.56 | 3,000 |
| 2006-10-19 | $4.56 | $4.56 | 3,133 |
| 2006-10-18 | $4.56 | $4.56 | 0 |
| 2006-10-17 | $4.56 | $4.56 | 983 |
| 2006-10-16 | $4.32 | $4.32 | 75 |
| 2006-10-13 | $4.44 | $4.44 | 2,208 |
| 2006-10-12 | $4.20 | $4.20 | 375 |
| 2006-10-11 | $4.20 | $4.20 | 3,958 |
| 2006-10-10 | $4.44 | $4.44 | 2,658 |
| 2006-10-09 | $5.40 | $5.40 | 83 |
| 2006-10-06 | $5.40 | $5.40 | 725 |
| 2006-10-05 | $4.32 | $4.32 | 14,417 |
| 2006-10-04 | $4.92 | $4.92 | 3,208 |
| 2006-10-03 | $4.80 | $4.80 | 11,258 |
| 2006-10-02 | $5.40 | $5.40 | 1,250 |
| 2006-09-29 | $5.40 | $5.40 | 1,667 |
| 2006-09-28 | $4.68 | $4.68 | 4,417 |
| 2006-09-27 | $5.16 | $5.16 | 250 |
| 2006-09-26 | $5.28 | $5.28 | 1,375 |
| 2006-09-25 | $5.28 | $5.28 | 417 |
| 2006-09-22 | $5.40 | $5.40 | 3,067 |
| 2006-09-21 | $5.76 | $5.76 | 0 |
| 2006-09-20 | $5.76 | $5.76 | 2,308 |
| 2006-09-19 | $6.12 | $6.12 | 625 |
| 2006-09-18 | $5.40 | $5.40 | 2,000 |
| 2006-09-15 | $6.00 | $6.00 | 0 |
| 2006-09-14 | $6.00 | $6.00 | 33 |
| 2006-09-13 | $6.00 | $6.00 | 333 |
| 2006-09-12 | $6.00 | $6.00 | 1,167 |
| 2006-09-11 | $6.12 | $6.12 | 0 |
| 2006-09-08 | $6.12 | $6.12 | 1,125 |
| 2006-09-07 | $6.12 | $6.12 | 2,500 |
| 2006-09-06 | $6.00 | $6.00 | 0 |
| 2006-09-05 | $6.00 | $6.00 | 0 |
| 2006-09-01 | $6.00 | $6.00 | 417 |
| 2006-08-31 | $6.12 | $6.12 | 1,625 |
| 2006-08-30 | $5.76 | $5.76 | 0 |
| 2006-08-29 | $5.76 | $5.76 | 292 |
| 2006-08-28 | $5.76 | $5.76 | 2,500 |
| 2006-08-25 | $5.88 | $5.88 | 0 |
| 2006-08-24 | $5.88 | $5.88 | 733 |
| 2006-08-23 | $6.00 | $6.00 | 5,000 |
| 2006-08-22 | $5.76 | $5.76 | 0 |
| 2006-08-21 | $5.76 | $5.76 | 83 |
| 2006-08-18 | $6.36 | $6.36 | 0 |
| 2006-08-17 | $6.36 | $6.36 | 1,817 |
| 2006-08-16 | $6.72 | $6.72 | 333 |
| 2006-08-15 | $7.20 | $7.20 | 417 |
| 2006-08-14 | $6.84 | $6.84 | 0 |
| 2006-08-11 | $6.84 | $6.84 | 1,700 |
| 2006-08-10 | $6.60 | $6.60 | 2,458 |
| 2006-08-09 | $6.60 | $6.60 | 875 |
| 2006-08-08 | $6.36 | $6.36 | 0 |
| 2006-08-07 | $6.36 | $6.36 | 1,208 |
| 2006-08-04 | $5.76 | $5.76 | 1,083 |
| 2006-08-03 | $5.76 | $5.76 | 0 |
| 2006-08-02 | $5.76 | $5.76 | 833 |
| 2006-08-01 | $6.96 | $6.96 | 0 |
| 2006-07-31 | $6.96 | $6.96 | 4,875 |
| 2006-07-28 | $6.12 | $6.12 | 825 |
| 2006-07-27 | $6.24 | $6.24 | 575 |
| 2006-07-26 | $6.60 | $6.60 | 1,558 |
| 2006-07-25 | $6.12 | $6.12 | 375 |
| 2006-07-24 | $6.00 | $6.00 | 0 |
| 2006-07-21 | $6.00 | $6.00 | 0 |
| 2006-07-20 | $6.00 | $6.00 | 1,667 |
| 2006-07-19 | $6.00 | $6.00 | 0 |
| 2006-07-18 | $6.00 | $6.00 | 208 |
| 2006-07-17 | $6.00 | $6.00 | 4,258 |
| 2006-07-14 | $6.48 | $6.48 | 0 |
| 2006-07-13 | $6.48 | $6.48 | 0 |
| 2006-07-12 | $6.48 | $6.48 | 258 |
| 2006-07-11 | $6.00 | $6.00 | 1,192 |
| 2006-07-10 | $6.36 | $6.36 | 3,158 |
| 2006-07-07 | $6.60 | $6.60 | 5,517 |
| 2006-07-06 | $5.88 | $5.88 | 1,583 |
| 2006-07-05 | $6.00 | $6.00 | 1,250 |
| 2006-07-03 | $7.20 | $7.20 | 0 |
| 2006-06-30 | $7.20 | $7.20 | 12,842 |
| 2006-06-29 | $6.00 | $6.00 | 1,708 |
| 2006-06-28 | $6.00 | $6.00 | 5,958 |
| 2006-06-27 | $6.24 | $6.24 | 3,767 |
| 2006-06-26 | $6.36 | $6.36 | 1,458 |
| 2006-06-23 | $6.24 | $6.24 | 0 |
| 2006-06-22 | $6.24 | $6.24 | 3,208 |
| 2006-06-21 | $6.24 | $6.24 | 1,100 |
| 2006-06-20 | $6.24 | $6.24 | 1,458 |
| 2006-06-19 | $6.36 | $6.36 | 3,542 |
| 2006-06-16 | $6.36 | $6.36 | 0 |
| 2006-06-15 | $6.36 | $6.36 | 208 |
| 2006-06-14 | $6.24 | $6.24 | 667 |
| 2006-06-13 | $6.24 | $6.24 | 8,133 |
| 2006-06-12 | $6.72 | $6.72 | 9,117 |
| 2006-06-09 | $6.72 | $6.72 | 5,475 |
| 2006-06-08 | $6.60 | $6.60 | 875 |
| 2006-06-07 | $6.48 | $6.48 | 4,025 |
| 2006-06-06 | $6.36 | $6.36 | 0 |
| 2006-06-05 | $6.36 | $6.36 | 433 |
| 2006-06-02 | $6.36 | $6.36 | 667 |
| 2006-06-01 | $6.36 | $6.36 | 1,167 |
| 2006-05-31 | $6.36 | $6.36 | 5,833 |
| 2006-05-30 | $6.00 | $6.00 | 417 |
| 2006-05-26 | $6.24 | $6.24 | 167 |
| 2006-05-25 | $6.00 | $6.00 | 0 |
| 2006-05-24 | $6.00 | $6.00 | 9,167 |
| 2006-05-23 | $6.00 | $6.00 | 0 |
| 2006-05-22 | $6.00 | $6.00 | 2,900 |
| 2006-05-19 | $6.48 | $6.48 | 2,208 |
| 2006-05-18 | $6.60 | $6.60 | 833 |
| 2006-05-17 | $6.00 | $6.00 | 417 |
| 2006-05-16 | $6.00 | $6.00 | 2,392 |
| 2006-05-15 | $6.00 | $6.00 | 867 |
| 2006-05-12 | $6.48 | $6.48 | 417 |
| 2006-05-11 | $6.60 | $6.60 | 83 |
| 2006-05-10 | $6.48 | $6.48 | 1,717 |
| 2006-05-09 | $6.72 | $6.72 | 1,033 |
| 2006-05-08 | $6.48 | $6.48 | 1,008 |
| 2006-05-05 | $6.24 | $6.24 | 1,158 |
| 2006-05-04 | $6.24 | $6.24 | 3,333 |
| 2006-05-03 | $5.88 | $5.88 | 1,283 |
| 2006-05-02 | $5.88 | $5.88 | 325 |
| 2006-05-01 | $5.52 | $5.52 | 0 |
| 2006-04-28 | $5.52 | $5.52 | 208 |
| 2006-04-27 | $5.76 | $5.76 | 6,625 |
| 2006-04-26 | $5.76 | $5.76 | 692 |
| 2006-04-25 | $5.76 | $5.76 | 800 |
| 2006-04-24 | $6.60 | $6.60 | 0 |
| 2006-04-21 | $6.60 | $6.60 | 2,975 |
| 2006-04-20 | $6.60 | $6.60 | 10,175 |
| 2006-04-19 | $6.00 | $6.00 | 1,408 |
| 2006-04-18 | $5.40 | $5.40 | 250 |
| 2006-04-17 | $5.52 | $5.52 | 417 |
| 2006-04-13 | $5.40 | $5.40 | 1,567 |
| 2006-04-12 | $6.00 | $6.00 | 667 |
| 2006-04-11 | $6.00 | $6.00 | 3,275 |
| 2006-04-10 | $6.00 | $6.00 | 1,875 |
| 2006-04-07 | $5.76 | $5.76 | 1,325 |
| 2006-04-06 | $6.00 | $6.00 | 875 |
| 2006-04-05 | $6.48 | $6.48 | 208 |
| 2006-04-04 | $6.60 | $6.60 | 1,000 |
| 2006-04-03 | $5.88 | $5.88 | 2,167 |
| 2006-03-31 | $6.36 | $6.36 | 5,500 |
| 2006-03-30 | $5.76 | $5.76 | 1,008 |
| 2006-03-29 | $6.36 | $6.36 | 3,025 |
| 2006-03-28 | $6.48 | $6.48 | 2,600 |
| 2006-03-27 | $6.84 | $6.84 | 3,783 |
| 2006-03-24 | $6.48 | $6.48 | 2,683 |
| 2006-03-23 | $6.60 | $6.60 | 875 |
| 2006-03-22 | $6.60 | $6.60 | 1,400 |
| 2006-03-21 | $6.60 | $6.60 | 10,750 |
| 2006-03-20 | $5.28 | $5.28 | 13,175 |
| 2006-03-17 | $5.52 | $5.52 | 7,292 |
| 2006-03-16 | $5.52 | $5.52 | 7,900 |
| 2006-03-15 | $6.00 | $6.00 | 2,292 |
| 2006-03-14 | $5.76 | $5.76 | 417 |
| 2006-03-13 | $6.24 | $6.24 | 1,283 |
| 2006-03-10 | $6.00 | $6.00 | 2,717 |
| 2006-03-09 | $5.76 | $5.76 | 9,858 |
| 2006-03-08 | $6.12 | $6.12 | 4,983 |
| 2006-03-07 | $6.96 | $6.96 | 2,233 |
| 2006-03-06 | $7.08 | $7.08 | 1,475 |
| 2006-03-03 | $6.96 | $6.96 | 1,933 |
| 2006-03-02 | $7.44 | $7.44 | 458 |
| 2006-03-01 | $7.56 | $7.56 | 1,792 |
| 2006-02-28 | $8.16 | $8.16 | 1,250 |
| 2006-02-27 | $8.16 | $8.16 | 3,592 |
| 2006-02-24 | $8.64 | $8.64 | 10,875 |
| 2006-02-23 | $8.76 | $8.76 | 3,750 |
| 2006-02-22 | $8.40 | $8.40 | 2,167 |
| 2006-02-21 | $8.28 | $8.28 | 2,917 |
| 2006-02-17 | $8.64 | $8.64 | 3,958 |
| 2006-02-16 | $7.80 | $7.80 | 750 |
| 2006-02-15 | $7.68 | $7.68 | 4,108 |
| 2006-02-14 | $7.80 | $7.80 | 3,033 |
| 2006-02-13 | $8.40 | $8.40 | 317 |
| 2006-02-10 | $8.40 | $8.40 | 1,267 |
| 2006-02-09 | $8.16 | $8.16 | 250 |
| 2006-02-08 | $8.16 | $8.16 | 892 |
| 2006-02-07 | $7.92 | $7.92 | 1,875 |
| 2006-02-06 | $8.40 | $8.40 | 0 |
| 2006-02-03 | $8.40 | $8.40 | 6,433 |
| 2006-02-02 | $7.80 | $7.80 | 2,383 |
| 2006-02-01 | $8.52 | $8.52 | 1,292 |
| 2006-01-31 | $9.60 | $9.60 | 625 |
| 2006-01-30 | $9.36 | $9.36 | 1,742 |
| 2006-01-27 | $9.36 | $9.36 | 2,875 |
| 2006-01-26 | $8.40 | $8.40 | 325 |
| 2006-01-25 | $8.40 | $8.40 | 958 |
| 2006-01-24 | $9.00 | $9.00 | 250 |
| 2006-01-23 | $8.52 | $8.52 | 1,042 |
| 2006-01-20 | $9.60 | $9.60 | 517 |
| 2006-01-19 | $9.36 | $9.36 | 942 |
| 2006-01-18 | $8.64 | $8.64 | 1,033 |
| 2006-01-17 | $9.36 | $9.36 | 3,375 |
| 2006-01-13 | $9.60 | $9.60 | 1,775 |
| 2006-01-12 | $9.24 | $9.24 | 3,042 |
| 2006-01-11 | $8.88 | $8.88 | 6,633 |
| 2006-01-10 | $9.72 | $9.72 | 1,992 |
| 2006-01-09 | $9.60 | $9.60 | 6,042 |
| 2006-01-06 | $9.48 | $9.48 | 6,308 |
| 2006-01-05 | $9.60 | $9.60 | 3,008 |
| 2006-01-04 | $8.76 | $8.76 | 2,875 |
| 2006-01-03 | $8.52 | $8.52 | 4,092 |