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
- 1980-03-18 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 | $3.87 | $15.39 | 27,800 | — | — |
| 2006-12-28 | $4.00 | $15.91 | 17,800 | — | — |
| 2006-12-27 | $4.16 | $16.54 | 19,900 | — | — |
| 2006-12-26 | $4.31 | $17.14 | 8,200 | — | — |
| 2006-12-22 | $4.18 | $16.62 | 15,200 | — | — |
| 2006-12-21 | $4.32 | $17.18 | 4,400 | — | — |
| 2006-12-20 | $4.46 | $17.73 | 15,000 | — | — |
| 2006-12-19 | $4.64 | $18.45 | 7,600 | — | — |
| 2006-12-18 | $4.79 | $19.05 | 20,100 | — | — |
| 2006-12-15 | $4.49 | $17.85 | 14,700 | — | — |
| 2006-12-14 | $4.78 | $19.01 | 9,000 | — | — |
| 2006-12-13 | $4.80 | $19.09 | 13,500 | — | — |
| 2006-12-12 | $4.86 | $19.32 | 15,300 | — | — |
| 2006-12-11 | $4.86 | $19.32 | 16,000 | — | — |
| 2006-12-08 | $4.89 | $19.44 | 16,600 | — | — |
| 2006-12-07 | $4.80 | $19.09 | 21,100 | — | — |
| 2006-12-06 | $4.90 | $19.48 | 26,900 | — | — |
| 2006-12-05 | $5.00 | $19.88 | 26,800 | — | — |
| 2006-12-04 | $4.59 | $18.25 | 33,300 | — | — |
| 2006-12-01 | $4.70 | $18.69 | 37,900 | — | — |
| 2006-11-30 | $4.99 | $19.84 | 34,800 | — | — |
| 2006-11-29 | $5.00 | $19.88 | 21,000 | — | — |
| 2006-11-28 | $4.94 | $19.64 | 58,500 | — | — |
| 2006-11-27 | $4.93 | $19.60 | 117,600 | — | — |
| 2006-11-24 | $5.50 | $21.87 | 70,800 | — | — |
| 2006-11-22 | $4.90 | $19.48 | 100,200 | — | — |
| 2006-11-21 | $4.28 | $17.02 | 13,700 | — | — |
| 2006-11-20 | $4.02 | $15.98 | 18,100 | — | — |
| 2006-11-17 | $4.07 | $16.18 | 53,500 | — | — |
| 2006-11-16 | $4.10 | $16.30 | 15,900 | — | — |
| 2006-11-15 | $3.95 | $15.71 | 32,300 | — | — |
| 2006-11-14 | $3.91 | $15.55 | 13,000 | — | — |
| 2006-11-13 | $3.61 | $14.35 | 9,400 | — | — |
| 2006-11-10 | $3.64 | $14.47 | 4,300 | — | — |
| 2006-11-09 | $3.75 | $14.91 | 3,000 | — | — |
| 2006-11-08 | $3.60 | $14.31 | 7,600 | — | — |
| 2006-11-07 | $3.51 | $13.96 | 1,500 | — | — |
| 2006-11-06 | $3.47 | $13.80 | 6,900 | — | — |
| 2006-11-03 | $3.43 | $13.64 | 3,100 | — | — |
| 2006-11-02 | $3.36 | $13.36 | 7,600 | — | — |
| 2006-11-01 | $3.46 | $13.76 | 800 | — | — |
| 2006-10-31 | $3.41 | $13.56 | 7,300 | — | — |
| 2006-10-30 | $3.41 | $13.56 | 12,600 | — | — |
| 2006-10-27 | $3.42 | $13.60 | 5,700 | — | — |
| 2006-10-26 | $3.36 | $13.36 | 7,900 | — | — |
| 2006-10-25 | $3.40 | $13.52 | 10,900 | — | — |
| 2006-10-24 | $3.47 | $13.80 | 8,500 | — | — |
| 2006-10-23 | $3.58 | $14.24 | 20,600 | — | — |
| 2006-10-20 | $4.00 | $15.91 | 23,700 | — | — |
| 2006-10-19 | $4.09 | $16.26 | 87,000 | — | — |
| 2006-10-18 | $3.84 | $15.27 | 76,300 | — | — |
| 2006-10-17 | $3.30 | $13.12 | 36,800 | — | — |
| 2006-10-16 | $3.18 | $12.64 | 15,200 | — | — |
| 2006-10-13 | $3.01 | $11.97 | 5,700 | — | — |
| 2006-10-12 | $3.06 | $12.17 | 5,700 | — | — |
| 2006-10-11 | $3.00 | $11.93 | 500 | — | — |
| 2006-10-10 | $2.92 | $11.61 | 0 | — | — |
| 2006-10-09 | $2.92 | $11.61 | 100 | — | — |
| 2006-10-06 | $2.92 | $11.61 | 2,000 | — | — |
| 2006-10-05 | $2.93 | $11.65 | 2,300 | — | — |
| 2006-10-04 | $2.99 | $11.89 | 11,800 | — | — |
| 2006-10-03 | $2.94 | $11.69 | 3,900 | — | — |
| 2006-10-02 | $2.75 | $10.93 | 200 | — | — |
| 2006-09-29 | $2.94 | $11.69 | 600 | — | — |
| 2006-09-28 | $2.92 | $11.61 | 4,400 | — | — |
| 2006-09-27 | $2.90 | $11.53 | 600 | — | — |
| 2006-09-26 | $2.90 | $11.53 | 2,300 | — | — |
| 2006-09-25 | $2.90 | $11.53 | 1,500 | — | — |
| 2006-09-22 | $2.90 | $11.53 | 4,000 | — | — |
| 2006-09-21 | $2.91 | $11.57 | 5,000 | — | — |
| 2006-09-20 | $2.88 | $11.45 | 5,900 | — | — |
| 2006-09-19 | $2.82 | $11.21 | 1,800 | — | — |
| 2006-09-18 | $2.88 | $11.45 | 0 | — | — |
| 2006-09-15 | $2.88 | $11.45 | 2,400 | — | — |
| 2006-09-14 | $2.85 | $11.33 | 8,200 | — | — |
| 2006-09-13 | $2.83 | $11.25 | 7,800 | — | — |
| 2006-09-12 | $2.85 | $11.33 | 4,800 | — | — |
| 2006-09-11 | $2.76 | $10.97 | 1,500 | — | — |
| 2006-09-08 | $2.80 | $11.13 | 2,500 | — | — |
| 2006-09-07 | $2.77 | $11.01 | 7,500 | — | — |
| 2006-09-06 | $2.79 | $11.09 | 2,700 | — | — |
| 2006-09-05 | $2.75 | $10.93 | 3,200 | — | — |
| 2006-09-01 | $2.65 | $10.54 | 4,600 | — | — |
| 2006-08-31 | $2.75 | $10.93 | 4,700 | — | — |
| 2006-08-30 | $2.75 | $10.93 | 7,800 | — | — |
| 2006-08-29 | $2.72 | $10.82 | 4,800 | — | — |
| 2006-08-28 | $2.66 | $10.58 | 3,200 | — | — |
| 2006-08-25 | $2.76 | $10.97 | 3,200 | — | — |
| 2006-08-24 | $2.66 | $10.58 | 400 | — | — |
| 2006-08-23 | $2.74 | $10.90 | 3,200 | — | — |
| 2006-08-22 | $2.63 | $10.46 | 7,800 | — | — |
| 2006-08-21 | $2.69 | $10.70 | 3,000 | — | — |
| 2006-08-18 | $2.75 | $10.93 | 9,400 | — | — |
| 2006-08-17 | $2.75 | $10.93 | 1,100 | — | — |
| 2006-08-16 | $2.75 | $10.62 | 3,000 | — | — |
| 2006-08-15 | $2.70 | $10.42 | 13,000 | — | — |
| 2006-08-14 | $2.54 | $9.81 | 2,600 | — | — |
| 2006-08-11 | $2.50 | $9.65 | 1,000 | — | — |
| 2006-08-10 | $2.56 | $9.88 | 8,800 | — | — |
| 2006-08-09 | $2.54 | $9.81 | 10,000 | — | — |
| 2006-08-08 | $2.42 | $9.34 | 0 | — | — |
| 2006-08-07 | $2.42 | $9.34 | 0 | — | — |
| 2006-08-04 | $2.42 | $9.34 | 500 | — | — |
| 2006-08-03 | $2.36 | $9.11 | 0 | — | — |
| 2006-08-02 | $2.36 | $9.11 | 22,300 | — | — |
| 2006-08-01 | $2.40 | $9.27 | 2,500 | — | — |
| 2006-07-31 | $2.44 | $9.42 | 14,600 | — | — |
| 2006-07-28 | $2.45 | $9.46 | 100 | — | — |
| 2006-07-27 | $2.45 | $9.46 | 2,400 | — | — |
| 2006-07-26 | $2.57 | $9.92 | 1,000 | — | — |
| 2006-07-25 | $2.49 | $9.61 | 20,900 | — | — |
| 2006-07-24 | $2.50 | $9.65 | 4,800 | — | — |
| 2006-07-21 | $2.40 | $9.27 | 1,700 | — | — |
| 2006-07-20 | $2.45 | $9.46 | 9,900 | — | — |
| 2006-07-19 | $2.49 | $9.61 | 4,600 | — | — |
| 2006-07-18 | $2.38 | $9.19 | 5,400 | — | — |
| 2006-07-17 | $2.45 | $9.46 | 800 | — | — |
| 2006-07-14 | $2.50 | $9.65 | 600 | — | — |
| 2006-07-13 | $2.45 | $9.46 | 2,900 | — | — |
| 2006-07-12 | $2.41 | $9.30 | 1,200 | — | — |
| 2006-07-11 | $2.41 | $9.30 | 3,900 | — | — |
| 2006-07-10 | $2.45 | $9.46 | 900 | — | — |
| 2006-07-07 | $2.45 | $9.46 | 0 | — | — |
| 2006-07-06 | $2.45 | $9.46 | 500 | — | — |
| 2006-07-05 | $2.42 | $9.34 | 3,600 | — | — |
| 2006-07-03 | $2.36 | $9.11 | 7,700 | — | — |
| 2006-06-30 | $2.42 | $9.34 | 6,400 | — | — |
| 2006-06-29 | $2.46 | $9.50 | 5,400 | — | — |
| 2006-06-28 | $2.45 | $9.46 | 9,700 | — | — |
| 2006-06-27 | $2.50 | $9.65 | 5,200 | — | — |
| 2006-06-26 | $2.60 | $10.04 | 8,900 | — | — |
| 2006-06-23 | $2.62 | $10.11 | 700 | — | — |
| 2006-06-22 | $2.70 | $10.42 | 300 | — | — |
| 2006-06-21 | $2.70 | $10.42 | 1,000 | — | — |
| 2006-06-20 | $2.69 | $10.39 | 15,800 | — | — |
| 2006-06-19 | $2.61 | $10.08 | 3,800 | — | — |
| 2006-06-16 | $2.71 | $10.46 | 17,800 | — | — |
| 2006-06-15 | $2.69 | $10.39 | 32,500 | — | — |
| 2006-06-14 | $2.60 | $10.04 | 27,400 | — | — |
| 2006-06-13 | $2.57 | $9.92 | 5,900 | — | — |
| 2006-06-12 | $2.77 | $10.69 | 1,500 | — | — |
| 2006-06-09 | $2.68 | $10.35 | 1,900 | — | — |
| 2006-06-08 | $2.63 | $10.15 | 0 | — | — |
| 2006-06-07 | $2.63 | $10.15 | 1,200 | — | — |
| 2006-06-06 | $2.80 | $10.81 | 100 | — | — |
| 2006-06-05 | $2.80 | $10.81 | 0 | — | — |
| 2006-06-02 | $2.80 | $10.81 | 6,400 | — | — |
| 2006-06-01 | $2.85 | $11.00 | 6,100 | — | — |
| 2006-05-31 | $2.70 | $10.42 | 1,000 | — | — |
| 2006-05-30 | $2.71 | $10.46 | 700 | — | — |
| 2006-05-26 | $2.65 | $10.23 | 2,700 | — | — |
| 2006-05-25 | $2.85 | $11.00 | 3,900 | — | — |
| 2006-05-24 | $2.72 | $10.50 | 100 | — | — |
| 2006-05-23 | $2.70 | $10.42 | 2,000 | — | — |
| 2006-05-22 | $2.75 | $10.62 | 3,800 | — | — |
| 2006-05-19 | $2.76 | $10.66 | 3,600 | — | — |
| 2006-05-18 | $2.75 | $10.62 | 900 | — | — |
| 2006-05-17 | $2.80 | $10.81 | 200 | — | — |
| 2006-05-16 | $2.80 | $10.81 | 1,900 | — | — |
| 2006-05-15 | $2.89 | $11.16 | 4,600 | — | — |
| 2006-05-12 | $2.85 | $11.00 | 700 | — | — |
| 2006-05-11 | $2.83 | $10.93 | 400 | — | — |
| 2006-05-10 | $2.88 | $11.12 | 4,700 | — | — |
| 2006-05-09 | $2.99 | $11.54 | 13,100 | — | — |
| 2006-05-08 | $2.85 | $11.00 | 900 | — | — |
| 2006-05-05 | $2.90 | $11.20 | 7,500 | — | — |
| 2006-05-04 | $2.78 | $10.73 | 3,600 | — | — |
| 2006-05-03 | $2.77 | $10.69 | 0 | — | — |
| 2006-05-02 | $2.77 | $10.69 | 500 | — | — |
| 2006-05-01 | $2.81 | $10.85 | 1,500 | — | — |
| 2006-04-28 | $2.80 | $10.81 | 1,500 | — | — |
| 2006-04-27 | $2.80 | $10.81 | 900 | — | — |
| 2006-04-26 | $2.81 | $10.85 | 0 | — | — |
| 2006-04-25 | $2.81 | $10.85 | 700 | — | — |
| 2006-04-24 | $2.76 | $10.66 | 800 | — | — |
| 2006-04-21 | $2.75 | $10.62 | 700 | — | — |
| 2006-04-20 | $2.81 | $10.85 | 1,200 | — | — |
| 2006-04-19 | $2.85 | $11.00 | 3,100 | — | — |
| 2006-04-18 | $2.84 | $10.96 | 800 | — | — |
| 2006-04-17 | $2.91 | $11.23 | 600 | — | — |
| 2006-04-13 | $2.82 | $10.89 | 100 | — | — |
| 2006-04-12 | $2.82 | $10.89 | 4,400 | — | — |
| 2006-04-11 | $2.89 | $11.16 | 10,600 | — | — |
| 2006-04-10 | $2.88 | $11.12 | 10,400 | — | — |
| 2006-04-07 | $2.93 | $11.31 | 4,800 | — | — |
| 2006-04-06 | $2.84 | $10.96 | 5,100 | — | — |
| 2006-04-05 | $2.81 | $10.85 | 3,800 | — | — |
| 2006-04-04 | $2.75 | $10.62 | 11,100 | — | — |
| 2006-04-03 | $2.91 | $11.23 | 6,700 | — | — |
| 2006-03-31 | $2.87 | $11.08 | 19,200 | — | — |
| 2006-03-30 | $2.68 | $10.35 | 3,300 | — | — |
| 2006-03-29 | $2.61 | $10.08 | 3,200 | — | — |
| 2006-03-28 | $2.56 | $9.88 | 1,600 | — | — |
| 2006-03-27 | $2.51 | $9.69 | 5,400 | — | — |
| 2006-03-24 | $2.59 | $10.00 | 1,000 | — | — |
| 2006-03-23 | $2.54 | $9.81 | 3,000 | — | — |
| 2006-03-22 | $2.57 | $9.92 | 100 | — | — |
| 2006-03-21 | $2.58 | $9.96 | 2,500 | — | — |
| 2006-03-20 | $2.65 | $10.23 | 2,800 | — | — |
| 2006-03-17 | $2.65 | $10.23 | 2,300 | — | — |
| 2006-03-16 | $2.63 | $10.15 | 2,100 | — | — |
| 2006-03-15 | $2.59 | $10.00 | 4,000 | — | — |
| 2006-03-14 | $2.52 | $9.73 | 100 | — | — |
| 2006-03-13 | $2.55 | $9.84 | 4,200 | — | — |
| 2006-03-10 | $2.57 | $9.92 | 100 | — | — |
| 2006-03-09 | $2.56 | $9.88 | 0 | — | — |
| 2006-03-08 | $2.56 | $9.88 | 1,500 | — | — |
| 2006-03-07 | $2.50 | $9.65 | 0 | — | — |
| 2006-03-06 | $2.50 | $9.65 | 8,200 | — | — |
| 2006-03-03 | $2.55 | $9.84 | 500 | — | — |
| 2006-03-02 | $2.55 | $9.84 | 3,100 | — | — |
| 2006-03-01 | $2.55 | $9.84 | 1,500 | — | — |
| 2006-02-28 | $2.55 | $9.84 | 3,700 | — | — |
| 2006-02-27 | $2.54 | $9.81 | 100 | — | — |
| 2006-02-24 | $2.64 | $10.19 | 5,000 | — | — |
| 2006-02-23 | $2.60 | $10.04 | 2,200 | — | — |
| 2006-02-22 | $2.53 | $9.77 | 0 | — | — |
| 2006-02-21 | $2.53 | $9.77 | 2,100 | — | — |
| 2006-02-17 | $2.59 | $10.00 | 100 | — | — |
| 2006-02-16 | $2.53 | $9.77 | 2,200 | — | — |
| 2006-02-15 | $2.59 | $10.00 | 400 | — | — |
| 2006-02-14 | $2.51 | $9.69 | 1,400 | — | — |
| 2006-02-13 | $2.56 | $9.88 | 0 | — | — |
| 2006-02-10 | $2.56 | $9.88 | 5,700 | — | — |
| 2006-02-09 | $2.62 | $10.11 | 4,700 | — | — |
| 2006-02-08 | $2.53 | $9.77 | 3,100 | — | — |
| 2006-02-07 | $2.55 | $9.84 | 10,400 | — | — |
| 2006-02-06 | $2.58 | $9.96 | 4,000 | — | — |
| 2006-02-03 | $2.57 | $9.92 | 6,000 | — | — |
| 2006-02-02 | $2.57 | $9.92 | 700 | — | — |
| 2006-02-01 | $2.58 | $9.96 | 600 | — | — |
| 2006-01-31 | $2.60 | $10.04 | 7,900 | — | — |
| 2006-01-30 | $2.72 | $10.50 | 1,600 | — | — |
| 2006-01-27 | $2.65 | $10.23 | 2,200 | — | — |
| 2006-01-26 | $2.60 | $10.04 | 1,900 | — | — |
| 2006-01-25 | $2.55 | $9.84 | 1,600 | — | — |
| 2006-01-24 | $2.65 | $10.23 | 1,100 | — | — |
| 2006-01-23 | $2.63 | $10.15 | 500 | — | — |
| 2006-01-20 | $2.60 | $10.04 | 3,900 | — | — |
| 2006-01-19 | $2.67 | $10.31 | 300 | — | — |
| 2006-01-18 | $2.65 | $10.23 | 500 | — | — |
| 2006-01-17 | $2.62 | $10.11 | 10,400 | — | — |
| 2006-01-13 | $2.62 | $10.11 | 4,800 | — | — |
| 2006-01-12 | $2.62 | $10.11 | 1,600 | — | — |
| 2006-01-11 | $2.58 | $9.96 | 3,600 | — | — |
| 2006-01-10 | $2.55 | $9.84 | 0 | — | — |
| 2006-01-09 | $2.55 | $9.84 | 6,400 | — | — |
| 2006-01-06 | $2.55 | $9.84 | 8,800 | — | — |
| 2006-01-05 | $2.55 | $9.84 | 19,900 | — | — |
| 2006-01-04 | $2.41 | $9.30 | 2,500 | — | — |
| 2006-01-03 | $2.39 | $9.23 | 2,800 | — | — |