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
- 2000-03-07 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 | $0.60 | $0.60 | 70,600 |
| 2006-12-28 | $0.65 | $0.65 | 177,200 |
| 2006-12-27 | $0.65 | $0.65 | 104,700 |
| 2006-12-26 | $0.68 | $0.68 | 18,900 |
| 2006-12-22 | $0.70 | $0.70 | 311,800 |
| 2006-12-21 | $0.68 | $0.68 | 162,900 |
| 2006-12-20 | $0.64 | $0.64 | 154,100 |
| 2006-12-19 | $0.67 | $0.67 | 142,100 |
| 2006-12-18 | $0.57 | $0.57 | 53,300 |
| 2006-12-15 | $0.65 | $0.65 | 127,900 |
| 2006-12-14 | $0.68 | $0.68 | 82,600 |
| 2006-12-13 | $0.80 | $0.80 | 121,500 |
| 2006-12-12 | $0.84 | $0.84 | 12,800 |
| 2006-12-11 | $0.85 | $0.85 | 45,600 |
| 2006-12-08 | $0.90 | $0.90 | 3,500 |
| 2006-12-07 | $0.90 | $0.90 | 31,500 |
| 2006-12-06 | $0.90 | $0.90 | 7,400 |
| 2006-12-05 | $0.85 | $0.85 | 67,800 |
| 2006-12-04 | $0.85 | $0.85 | 142,900 |
| 2006-12-01 | $0.87 | $0.87 | 34,300 |
| 2006-11-30 | $0.80 | $0.80 | 26,200 |
| 2006-11-29 | $0.85 | $0.85 | 72,000 |
| 2006-11-28 | $0.90 | $0.90 | 36,100 |
| 2006-11-27 | $0.85 | $0.85 | 27,100 |
| 2006-11-24 | $0.90 | $0.90 | 109,400 |
| 2006-11-22 | $0.95 | $0.95 | 115,600 |
| 2006-11-21 | $0.85 | $0.85 | 78,600 |
| 2006-11-20 | $0.90 | $0.90 | 70,000 |
| 2006-11-17 | $0.90 | $0.90 | 146,500 |
| 2006-11-16 | $0.90 | $0.90 | 146,900 |
| 2006-11-15 | $0.99 | $0.99 | 138,200 |
| 2006-11-14 | $1.10 | $1.10 | 25,300 |
| 2006-11-13 | $1.18 | $1.18 | 24,200 |
| 2006-11-10 | $1.22 | $1.22 | 32,900 |
| 2006-11-09 | $1.25 | $1.25 | 21,400 |
| 2006-11-08 | $1.27 | $1.27 | 11,300 |
| 2006-11-07 | $1.24 | $1.24 | 27,900 |
| 2006-11-06 | $1.30 | $1.30 | 32,700 |
| 2006-11-03 | $1.33 | $1.33 | 21,300 |
| 2006-11-02 | $1.31 | $1.31 | 78,400 |
| 2006-11-01 | $1.43 | $1.43 | 37,400 |
| 2006-10-31 | $1.40 | $1.40 | 20,400 |
| 2006-10-30 | $1.40 | $1.40 | 152,300 |
| 2006-10-27 | $1.23 | $1.23 | 87,900 |
| 2006-10-26 | $1.38 | $1.38 | 29,400 |
| 2006-10-25 | $1.36 | $1.36 | 23,900 |
| 2006-10-24 | $1.39 | $1.39 | 8,000 |
| 2006-10-23 | $1.39 | $1.39 | 114,600 |
| 2006-10-20 | $1.46 | $1.46 | 41,300 |
| 2006-10-19 | $1.45 | $1.45 | 13,900 |
| 2006-10-18 | $1.50 | $1.50 | 36,800 |
| 2006-10-17 | $1.60 | $1.60 | 11,900 |
| 2006-10-16 | $1.58 | $1.58 | 53,100 |
| 2006-10-13 | $1.55 | $1.55 | 5,000 |
| 2006-10-12 | $1.45 | $1.45 | 7,900 |
| 2006-10-11 | $1.45 | $1.45 | 97,400 |
| 2006-10-10 | $1.47 | $1.47 | 99,800 |
| 2006-10-09 | $1.63 | $1.63 | 14,900 |
| 2006-10-06 | $1.59 | $1.59 | 30,000 |
| 2006-10-05 | $1.59 | $1.59 | 64,800 |
| 2006-10-04 | $1.57 | $1.57 | 10,700 |
| 2006-10-03 | $1.55 | $1.55 | 7,600 |
| 2006-10-02 | $1.60 | $1.60 | 9,300 |
| 2006-09-29 | $1.65 | $1.65 | 83,700 |
| 2006-09-28 | $1.50 | $1.50 | 76,200 |
| 2006-09-27 | $1.46 | $1.46 | 3,800 |
| 2006-09-26 | $1.46 | $1.46 | 22,700 |
| 2006-09-25 | $1.46 | $1.46 | 62,800 |
| 2006-09-22 | $1.30 | $1.30 | 32,700 |
| 2006-09-21 | $1.40 | $1.40 | 18,300 |
| 2006-09-20 | $1.46 | $1.46 | 13,800 |
| 2006-09-19 | $1.46 | $1.46 | 7,900 |
| 2006-09-18 | $1.46 | $1.46 | 30,400 |
| 2006-09-15 | $1.65 | $1.65 | 47,800 |
| 2006-09-14 | $1.56 | $1.56 | 28,600 |
| 2006-09-13 | $1.30 | $1.30 | 47,200 |
| 2006-09-12 | $1.20 | $1.20 | 86,300 |
| 2006-09-11 | $1.20 | $1.20 | 24,300 |
| 2006-09-08 | $1.21 | $1.21 | 153,600 |
| 2006-09-07 | $1.20 | $1.20 | 124,100 |
| 2006-09-06 | $1.20 | $1.20 | 94,800 |
| 2006-09-05 | $1.30 | $1.30 | 90,500 |
| 2006-09-01 | $1.35 | $1.35 | 62,000 |
| 2006-08-31 | $1.50 | $1.50 | 31,500 |
| 2006-08-30 | $1.49 | $1.49 | 126,200 |
| 2006-08-29 | $1.60 | $1.60 | 30,300 |
| 2006-08-28 | $1.60 | $1.60 | 66,500 |
| 2006-08-25 | $1.60 | $1.60 | 57,300 |
| 2006-08-24 | $1.63 | $1.63 | 59,600 |
| 2006-08-23 | $1.92 | $1.92 | 9,200 |
| 2006-08-22 | $1.94 | $1.94 | 8,000 |
| 2006-08-21 | $2.00 | $2.00 | 52,900 |
| 2006-08-18 | $1.95 | $1.95 | 25,000 |
| 2006-08-17 | $1.85 | $1.85 | 62,000 |
| 2006-08-16 | $1.86 | $1.86 | 232,000 |
| 2006-08-15 | $2.10 | $2.10 | 44,800 |
| 2006-08-14 | $2.05 | $2.05 | 68,900 |
| 2006-08-11 | $2.15 | $2.15 | 41,700 |
| 2006-08-10 | $2.17 | $2.17 | 17,600 |
| 2006-08-09 | $2.15 | $2.15 | 29,800 |
| 2006-08-08 | $2.20 | $2.20 | 26,800 |
| 2006-08-07 | $2.26 | $2.26 | 90,600 |
| 2006-08-04 | $2.20 | $2.20 | 86,400 |
| 2006-08-03 | $2.00 | $2.00 | 21,700 |
| 2006-08-02 | $2.02 | $2.02 | 35,000 |
| 2006-08-01 | $2.01 | $2.01 | 57,300 |
| 2006-07-31 | $2.06 | $2.06 | 70,800 |
| 2006-07-28 | $2.00 | $2.00 | 102,700 |
| 2006-07-27 | $2.40 | $2.40 | 149,800 |
| 2006-07-26 | $2.24 | $2.24 | 87,700 |
| 2006-07-25 | $2.30 | $2.30 | 337,100 |
| 2006-07-24 | $2.69 | $2.69 | 216,200 |
| 2006-07-21 | $2.35 | $2.35 | 47,300 |
| 2006-07-20 | $2.23 | $2.23 | 67,500 |
| 2006-07-19 | $2.10 | $2.10 | 34,100 |
| 2006-07-18 | $2.25 | $2.25 | 29,500 |
| 2006-07-17 | $2.07 | $2.07 | 96,000 |
| 2006-07-14 | $2.07 | $2.07 | 33,800 |
| 2006-07-13 | $2.10 | $2.10 | 14,200 |
| 2006-07-12 | $2.13 | $2.13 | 38,400 |
| 2006-07-11 | $2.06 | $2.06 | 28,500 |
| 2006-07-10 | $2.15 | $2.15 | 28,500 |
| 2006-07-07 | $2.06 | $2.06 | 24,600 |
| 2006-07-06 | $2.05 | $2.05 | 25,900 |
| 2006-07-05 | $2.10 | $2.10 | 46,300 |
| 2006-07-03 | $2.15 | $2.15 | 36,900 |
| 2006-06-30 | $1.89 | $1.89 | 7,800 |
| 2006-06-29 | $1.73 | $1.73 | 63,900 |
| 2006-06-28 | $1.49 | $1.49 | 62,200 |
| 2006-06-27 | $1.71 | $1.71 | 71,300 |
| 2006-06-26 | $1.98 | $1.98 | 66,500 |
| 2006-06-23 | $2.20 | $2.20 | 62,700 |
| 2006-06-22 | $2.35 | $2.35 | 60,800 |
| 2006-06-21 | $2.47 | $2.47 | 12,100 |
| 2006-06-20 | $2.48 | $2.48 | 68,900 |
| 2006-06-19 | $2.45 | $2.45 | 5,100 |
| 2006-06-16 | $2.45 | $2.45 | 4,300 |
| 2006-06-15 | $2.48 | $2.48 | 42,700 |
| 2006-06-14 | $2.40 | $2.40 | 58,200 |
| 2006-06-13 | $2.40 | $2.40 | 76,600 |
| 2006-06-12 | $2.45 | $2.45 | 1,900 |
| 2006-06-09 | $2.46 | $2.46 | 14,400 |
| 2006-06-08 | $2.50 | $2.50 | 85,800 |
| 2006-06-07 | $2.60 | $2.60 | 37,900 |
| 2006-06-06 | $2.80 | $2.80 | 60,100 |
| 2006-06-05 | $2.80 | $2.80 | 31,500 |
| 2006-06-02 | $2.65 | $2.65 | 8,400 |
| 2006-06-01 | $2.60 | $2.60 | 11,200 |
| 2006-05-31 | $2.65 | $2.65 | 15,700 |
| 2006-05-30 | $2.80 | $2.80 | 3,100 |
| 2006-05-26 | $2.85 | $2.85 | 38,400 |
| 2006-05-25 | $2.70 | $2.70 | 36,900 |
| 2006-05-24 | $2.85 | $2.85 | 62,700 |
| 2006-05-23 | $2.85 | $2.85 | 122,000 |
| 2006-05-22 | $2.80 | $2.80 | 121,800 |
| 2006-05-19 | $2.15 | $2.15 | 55,400 |
| 2006-05-18 | $2.25 | $2.25 | 134,600 |
| 2006-05-17 | $2.30 | $2.30 | 75,700 |
| 2006-05-16 | $2.50 | $2.50 | 119,400 |
| 2006-05-15 | $2.60 | $2.60 | 15,100 |
| 2006-05-12 | $2.60 | $2.60 | 97,900 |
| 2006-05-11 | $2.78 | $2.78 | 45,200 |
| 2006-05-10 | $2.78 | $2.78 | 72,500 |
| 2006-05-09 | $2.80 | $2.80 | 19,200 |
| 2006-05-08 | $2.84 | $2.84 | 45,100 |
| 2006-05-05 | $2.83 | $2.83 | 27,300 |
| 2006-05-04 | $2.85 | $2.85 | 10,100 |
| 2006-05-03 | $2.85 | $2.85 | 45,200 |
| 2006-05-02 | $2.95 | $2.95 | 17,400 |
| 2006-05-01 | $2.95 | $2.95 | 33,000 |
| 2006-04-28 | $2.85 | $2.85 | 18,500 |
| 2006-04-27 | $2.90 | $2.90 | 14,700 |
| 2006-04-26 | $2.85 | $2.85 | 29,800 |
| 2006-04-25 | $2.85 | $2.85 | 75,700 |
| 2006-04-24 | $2.73 | $2.73 | 83,200 |
| 2006-04-21 | $2.60 | $2.60 | 127,800 |
| 2006-04-20 | $2.65 | $2.65 | 186,200 |
| 2006-04-19 | $2.60 | $2.60 | 86,400 |
| 2006-04-18 | $2.60 | $2.60 | 92,500 |
| 2006-04-17 | $2.50 | $2.50 | 206,400 |
| 2006-04-13 | $2.55 | $2.55 | 134,200 |
| 2006-04-12 | $2.75 | $2.75 | 52,800 |
| 2006-04-11 | $2.85 | $2.85 | 91,500 |
| 2006-04-10 | $2.91 | $2.91 | 68,200 |
| 2006-04-07 | $2.80 | $2.80 | 72,000 |
| 2006-04-06 | $2.91 | $2.91 | 57,600 |
| 2006-04-05 | $2.90 | $2.90 | 42,200 |
| 2006-04-04 | $2.90 | $2.90 | 84,700 |
| 2006-04-03 | $3.09 | $3.09 | 104,100 |
| 2006-03-31 | $2.95 | $2.95 | 195,000 |
| 2006-03-30 | $2.95 | $2.95 | 149,500 |
| 2006-03-29 | $3.00 | $3.00 | 184,200 |
| 2006-03-28 | $2.95 | $2.95 | 232,400 |
| 2006-03-27 | $3.12 | $3.12 | 74,600 |
| 2006-03-24 | $3.15 | $3.15 | 94,400 |
| 2006-03-23 | $3.15 | $3.15 | 121,900 |
| 2006-03-22 | $3.15 | $3.15 | 234,700 |
| 2006-03-21 | $3.10 | $3.10 | 164,300 |
| 2006-03-20 | $2.60 | $2.60 | 116,500 |
| 2006-03-17 | $2.64 | $2.64 | 151,500 |
| 2006-03-16 | $2.80 | $2.80 | 500,200 |
| 2006-03-15 | $3.65 | $3.65 | 321,300 |
| 2006-03-14 | $4.37 | $4.37 | 162,500 |
| 2006-03-13 | $4.74 | $4.74 | 171,100 |
| 2006-03-10 | $4.25 | $4.25 | 327,000 |
| 2006-03-09 | $4.45 | $4.45 | 692,900 |
| 2006-03-08 | $3.40 | $3.40 | 364,500 |
| 2006-03-07 | $2.30 | $2.30 | 97,500 |
| 2006-03-06 | $1.90 | $1.90 | 54,200 |
| 2006-03-03 | $1.96 | $1.96 | 53,800 |
| 2006-03-02 | $1.90 | $1.90 | 101,900 |
| 2006-03-01 | $1.82 | $1.82 | 90,300 |
| 2006-02-28 | $1.70 | $1.70 | 135,400 |
| 2006-02-27 | $1.69 | $1.69 | 30,900 |
| 2006-02-24 | $1.65 | $1.65 | 36,100 |
| 2006-02-23 | $1.63 | $1.63 | 13,700 |
| 2006-02-22 | $1.60 | $1.60 | 12,200 |
| 2006-02-21 | $1.70 | $1.70 | 67,300 |
| 2006-02-17 | $1.69 | $1.69 | 8,100 |
| 2006-02-16 | $1.69 | $1.69 | 25,300 |
| 2006-02-15 | $1.69 | $1.69 | 32,900 |
| 2006-02-14 | $1.55 | $1.55 | 87,500 |
| 2006-02-13 | $1.83 | $1.83 | 83,500 |
| 2006-02-10 | $1.80 | $1.80 | 86,500 |
| 2006-02-09 | $1.65 | $1.65 | 109,800 |
| 2006-02-08 | $1.40 | $1.40 | 111,100 |
| 2006-02-07 | $1.20 | $1.20 | 34,000 |
| 2006-02-06 | $1.13 | $1.13 | 62,900 |
| 2006-02-03 | $1.10 | $1.10 | 55,500 |
| 2006-02-02 | $1.10 | $1.10 | 45,600 |
| 2006-02-01 | $1.10 | $1.10 | 81,000 |
| 2006-01-31 | $0.95 | $0.95 | 25,200 |
| 2006-01-30 | $0.90 | $0.90 | 17,000 |
| 2006-01-27 | $1.00 | $1.00 | 5,000 |
| 2006-01-26 | $1.00 | $1.00 | 112,000 |
| 2006-01-25 | $1.01 | $1.01 | 42,500 |
| 2006-01-24 | $1.04 | $1.04 | 175,400 |
| 2006-01-23 | $1.20 | $1.20 | 400,400 |
| 2006-01-20 | $1.05 | $1.05 | 228,000 |
| 2006-01-19 | $0.72 | $0.72 | 42,000 |
| 2006-01-18 | $0.80 | $0.80 | 34,400 |
| 2006-01-17 | $0.75 | $0.75 | 32,100 |
| 2006-01-13 | $0.75 | $0.75 | 10,500 |
| 2006-01-12 | $0.78 | $0.78 | 0 |
| 2006-01-11 | $0.78 | $0.78 | 53,800 |
| 2006-01-10 | $0.65 | $0.65 | 800 |
| 2006-01-09 | $0.74 | $0.74 | 12,800 |
| 2006-01-06 | $0.75 | $0.75 | 32,700 |
| 2006-01-05 | $0.80 | $0.80 | 35,800 |
| 2006-01-04 | $0.78 | $0.78 | 10,400 |
| 2006-01-03 | $0.80 | $0.80 | 44,900 |