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
- 1997-09-10 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 | $3.75 | $3.75 | 1,213,300 | — | — |
| 2006-12-28 | $3.84 | $3.84 | 1,212,100 | — | — |
| 2006-12-27 | $3.85 | $3.85 | 2,957,600 | — | — |
| 2006-12-26 | $3.57 | $3.57 | 1,709,800 | — | — |
| 2006-12-22 | $3.66 | $3.66 | 3,463,600 | — | — |
| 2006-12-21 | $3.85 | $3.85 | 11,661,600 | — | — |
| 2006-12-20 | $4.95 | $4.95 | 16,633,200 | — | — |
| 2006-12-19 | $2.72 | $2.72 | 430,100 | — | — |
| 2006-12-18 | $2.81 | $2.81 | 715,500 | — | — |
| 2006-12-15 | $2.79 | $2.79 | 609,600 | — | — |
| 2006-12-14 | $2.67 | $2.67 | 970,300 | — | — |
| 2006-12-13 | $2.67 | $2.67 | 888,500 | — | — |
| 2006-12-12 | $2.71 | $2.71 | 1,385,800 | — | — |
| 2006-12-11 | $2.89 | $2.89 | 1,786,200 | — | — |
| 2006-12-08 | $3.16 | $3.16 | 462,000 | — | — |
| 2006-12-07 | $3.15 | $3.15 | 903,900 | — | — |
| 2006-12-06 | $3.29 | $3.29 | 1,247,600 | — | — |
| 2006-12-05 | $3.39 | $3.39 | 2,612,300 | — | — |
| 2006-12-04 | $3.14 | $3.14 | 1,285,100 | — | — |
| 2006-12-01 | $3.29 | $3.29 | 420,200 | — | — |
| 2006-11-30 | $3.30 | $3.30 | 1,161,000 | — | — |
| 2006-11-29 | $3.23 | $3.23 | 1,011,100 | — | — |
| 2006-11-28 | $3.38 | $3.38 | 1,163,500 | — | — |
| 2006-11-27 | $3.55 | $3.55 | 543,700 | — | — |
| 2006-11-24 | $3.64 | $3.64 | 236,900 | — | — |
| 2006-11-22 | $3.63 | $3.63 | 764,300 | — | — |
| 2006-11-21 | $3.71 | $3.71 | 443,200 | — | — |
| 2006-11-20 | $3.81 | $3.81 | 1,139,700 | — | — |
| 2006-11-17 | $3.76 | $3.76 | 1,242,200 | — | — |
| 2006-11-16 | $3.95 | $3.95 | 1,249,900 | — | — |
| 2006-11-15 | $4.02 | $4.02 | 1,235,300 | — | — |
| 2006-11-14 | $3.96 | $3.96 | 2,071,900 | — | — |
| 2006-11-13 | $3.91 | $3.91 | 1,422,300 | — | — |
| 2006-11-10 | $4.06 | $4.06 | 3,718,400 | — | — |
| 2006-11-09 | $3.96 | $3.96 | 6,954,600 | — | — |
| 2006-11-08 | $3.89 | $3.89 | 4,734,300 | — | — |
| 2006-11-07 | $4.27 | $4.27 | 6,663,400 | — | — |
| 2006-11-06 | $3.35 | $3.35 | 585,600 | — | — |
| 2006-11-03 | $3.35 | $3.35 | 727,700 | — | — |
| 2006-11-02 | $3.34 | $3.34 | 3,095,000 | — | — |
| 2006-11-01 | $3.44 | $3.44 | 1,022,100 | — | — |
| 2006-10-31 | $3.62 | $3.62 | 1,074,200 | — | — |
| 2006-10-30 | $3.60 | $3.60 | 1,886,800 | — | — |
| 2006-10-27 | $3.43 | $3.43 | 2,235,500 | — | — |
| 2006-10-26 | $3.33 | $3.33 | 1,913,000 | — | — |
| 2006-10-25 | $3.53 | $3.53 | 1,799,500 | — | — |
| 2006-10-24 | $3.75 | $3.75 | 4,534,500 | — | — |
| 2006-10-23 | $3.52 | $3.52 | 4,486,300 | — | — |
| 2006-10-20 | $3.92 | $3.92 | 7,477,100 | — | — |
| 2006-10-19 | $4.02 | $4.02 | 10,028,200 | — | — |
| 2006-10-18 | $4.54 | $4.54 | 39,349,000 | — | — |
| 2006-10-17 | $1.97 | $1.97 | 370,000 | — | — |
| 2006-10-16 | $1.87 | $1.87 | 320,300 | — | — |
| 2006-10-13 | $1.85 | $1.85 | 175,900 | — | — |
| 2006-10-12 | $1.82 | $1.82 | 244,500 | — | — |
| 2006-10-11 | $1.82 | $1.82 | 134,700 | — | — |
| 2006-10-10 | $1.74 | $1.74 | 324,400 | — | — |
| 2006-10-09 | $1.86 | $1.86 | 371,800 | — | — |
| 2006-10-06 | $1.78 | $1.78 | 577,500 | — | — |
| 2006-10-05 | $1.53 | $1.53 | 582,300 | — | — |
| 2006-10-04 | $1.78 | $1.78 | 998,700 | — | — |
| 2006-10-03 | $1.69 | $1.69 | 529,800 | — | — |
| 2006-10-02 | $1.49 | $1.49 | 224,600 | — | — |
| 2006-09-29 | $1.45 | $1.45 | 328,700 | — | — |
| 2006-09-28 | $1.53 | $1.53 | 500,400 | — | — |
| 2006-09-27 | $1.54 | $1.54 | 1,585,000 | — | — |
| 2006-09-26 | $1.63 | $1.63 | 5,975,400 | — | — |
| 2006-09-25 | $1.06 | $1.06 | 525,700 | — | — |
| 2006-09-22 | $1.05 | $1.05 | 10,700 | — | — |
| 2006-09-21 | $1.06 | $1.06 | 10,800 | — | — |
| 2006-09-20 | $1.08 | $1.08 | 25,600 | — | — |
| 2006-09-19 | $1.10 | $1.10 | 71,700 | — | — |
| 2006-09-18 | $1.06 | $1.06 | 13,600 | — | — |
| 2006-09-15 | $1.03 | $1.03 | 22,700 | — | — |
| 2006-09-14 | $1.04 | $1.04 | 2,800 | — | — |
| 2006-09-13 | $1.07 | $1.07 | 13,100 | — | — |
| 2006-09-12 | $1.09 | $1.09 | 35,500 | — | — |
| 2006-09-11 | $1.02 | $1.02 | 80,600 | — | — |
| 2006-09-08 | $1.07 | $1.07 | 3,700 | — | — |
| 2006-09-07 | $1.07 | $1.07 | 46,700 | — | — |
| 2006-09-06 | $1.07 | $1.07 | 17,700 | — | — |
| 2006-09-05 | $1.11 | $1.11 | 112,700 | — | — |
| 2006-09-01 | $1.01 | $1.01 | 44,300 | — | — |
| 2006-08-31 | $1.03 | $1.03 | 33,400 | — | — |
| 2006-08-30 | $1.07 | $1.07 | 26,100 | — | — |
| 2006-08-29 | $1.07 | $1.07 | 47,000 | — | — |
| 2006-08-28 | $1.05 | $1.05 | 10,700 | — | — |
| 2006-08-25 | $1.13 | $1.13 | 35,400 | — | — |
| 2006-08-24 | $1.06 | $1.06 | 54,700 | — | — |
| 2006-08-23 | $1.11 | $1.11 | 27,200 | — | — |
| 2006-08-22 | $1.08 | $1.08 | 52,800 | — | — |
| 2006-08-21 | $1.09 | $1.09 | 15,400 | — | — |
| 2006-08-18 | $1.10 | $1.10 | 44,500 | — | — |
| 2006-08-17 | $1.07 | $1.07 | 99,400 | — | — |
| 2006-08-16 | $1.11 | $1.11 | 105,100 | — | — |
| 2006-08-15 | $1.10 | $1.10 | 54,100 | — | — |
| 2006-08-14 | $1.13 | $1.13 | 15,100 | — | — |
| 2006-08-11 | $1.12 | $1.12 | 23,100 | — | — |
| 2006-08-10 | $1.13 | $1.13 | 4,100 | — | — |
| 2006-08-09 | $1.13 | $1.13 | 11,000 | — | — |
| 2006-08-08 | $1.11 | $1.11 | 14,000 | — | — |
| 2006-08-07 | $1.13 | $1.13 | 2,900 | — | — |
| 2006-08-04 | $1.13 | $1.13 | 5,200 | — | — |
| 2006-08-03 | $1.15 | $1.15 | 11,100 | — | — |
| 2006-08-02 | $1.18 | $1.18 | 14,000 | — | — |
| 2006-08-01 | $1.13 | $1.13 | 2,900 | — | — |
| 2006-07-31 | $1.17 | $1.17 | 32,000 | — | — |
| 2006-07-28 | $1.15 | $1.15 | 46,200 | — | — |
| 2006-07-27 | $1.12 | $1.12 | 126,400 | — | — |
| 2006-07-26 | $1.12 | $1.12 | 9,200 | — | — |
| 2006-07-25 | $1.14 | $1.14 | 14,800 | — | — |
| 2006-07-24 | $1.15 | $1.15 | 2,000 | — | — |
| 2006-07-21 | $1.14 | $1.14 | 6,500 | — | — |
| 2006-07-20 | $1.16 | $1.16 | 9,200 | — | — |
| 2006-07-19 | $1.20 | $1.20 | 36,800 | — | — |
| 2006-07-18 | $1.14 | $1.14 | 13,500 | — | — |
| 2006-07-17 | $1.16 | $1.16 | 10,100 | — | — |
| 2006-07-14 | $1.16 | $1.16 | 46,300 | — | — |
| 2006-07-13 | $1.24 | $1.24 | 171,400 | — | — |
| 2006-07-12 | $1.10 | $1.10 | 241,100 | — | — |
| 2006-07-11 | $1.20 | $1.20 | 52,700 | — | — |
| 2006-07-10 | $1.24 | $1.24 | 134,700 | — | — |
| 2006-07-07 | $1.25 | $1.25 | 67,800 | — | — |
| 2006-07-06 | $1.27 | $1.27 | 22,000 | — | — |
| 2006-07-05 | $1.25 | $1.25 | 139,100 | — | — |
| 2006-07-03 | $1.28 | $1.28 | 36,600 | — | — |
| 2006-06-30 | $1.40 | $1.40 | 24,200 | — | — |
| 2006-06-29 | $1.38 | $1.38 | 126,600 | — | — |
| 2006-06-28 | $1.30 | $1.30 | 9,900 | — | — |
| 2006-06-27 | $1.26 | $1.26 | 18,000 | — | — |
| 2006-06-26 | $1.32 | $1.32 | 181,100 | — | — |
| 2006-06-23 | $1.35 | $1.35 | 25,300 | — | — |
| 2006-06-22 | $1.34 | $1.34 | 15,200 | — | — |
| 2006-06-21 | $1.34 | $1.34 | 47,000 | — | — |
| 2006-06-20 | $1.35 | $1.35 | 8,300 | — | — |
| 2006-06-19 | $1.37 | $1.37 | 90,100 | — | — |
| 2006-06-16 | $1.31 | $1.31 | 18,200 | — | — |
| 2006-06-15 | $1.34 | $1.34 | 16,100 | — | — |
| 2006-06-14 | $1.33 | $1.33 | 27,600 | — | — |
| 2006-06-13 | $1.34 | $1.34 | 45,400 | — | — |
| 2006-06-12 | $1.28 | $1.28 | 41,100 | — | — |
| 2006-06-09 | $1.37 | $1.37 | 66,100 | — | — |
| 2006-06-08 | $1.30 | $1.30 | 48,000 | — | — |
| 2006-06-07 | $1.36 | $1.36 | 26,100 | — | — |
| 2006-06-06 | $1.40 | $1.40 | 28,500 | — | — |
| 2006-06-05 | $1.39 | $1.39 | 30,900 | — | — |
| 2006-06-02 | $1.40 | $1.40 | 171,600 | — | — |
| 2006-06-01 | $1.42 | $1.42 | 47,300 | — | — |
| 2006-05-31 | $1.34 | $1.34 | 104,200 | — | — |
| 2006-05-30 | $1.37 | $1.37 | 23,200 | — | — |
| 2006-05-26 | $1.44 | $1.44 | 47,900 | — | — |
| 2006-05-25 | $1.31 | $1.31 | 11,100 | — | — |
| 2006-05-24 | $1.32 | $1.32 | 88,400 | — | — |
| 2006-05-23 | $1.26 | $1.26 | 167,400 | — | — |
| 2006-05-22 | $1.28 | $1.28 | 278,800 | — | — |
| 2006-05-19 | $1.46 | $1.46 | 45,100 | — | — |
| 2006-05-18 | $1.41 | $1.41 | 72,200 | — | — |
| 2006-05-17 | $1.37 | $1.37 | 94,500 | — | — |
| 2006-05-16 | $1.40 | $1.40 | 47,900 | — | — |
| 2006-05-15 | $1.48 | $1.48 | 280,200 | — | — |
| 2006-05-12 | $1.58 | $1.58 | 117,900 | — | — |
| 2006-05-11 | $1.64 | $1.64 | 552,700 | — | — |
| 2006-05-10 | $1.65 | $1.65 | 1,385,300 | — | — |
| 2006-05-09 | $1.41 | $1.41 | 211,100 | — | — |
| 2006-05-08 | $1.31 | $1.31 | 292,900 | — | — |
| 2006-05-05 | $1.26 | $1.26 | 197,000 | — | — |
| 2006-05-04 | $1.29 | $1.29 | 365,300 | — | — |
| 2006-05-03 | $1.35 | $1.35 | 155,500 | — | — |
| 2006-05-02 | $1.41 | $1.41 | 490,300 | — | — |
| 2006-05-01 | $1.25 | $1.25 | 69,900 | — | — |
| 2006-04-28 | $1.22 | $1.22 | 76,400 | — | — |
| 2006-04-27 | $1.22 | $1.22 | 168,300 | — | — |
| 2006-04-26 | $1.28 | $1.28 | 64,000 | — | — |
| 2006-04-25 | $1.27 | $1.27 | 34,000 | — | — |
| 2006-04-24 | $1.30 | $1.30 | 43,800 | — | — |
| 2006-04-21 | $1.29 | $1.29 | 71,200 | — | — |
| 2006-04-20 | $1.29 | $1.29 | 104,600 | — | — |
| 2006-04-19 | $1.35 | $1.35 | 73,400 | — | — |
| 2006-04-18 | $1.35 | $1.35 | 180,300 | — | — |
| 2006-04-17 | $1.36 | $1.36 | 135,000 | — | — |
| 2006-04-13 | $1.27 | $1.27 | 50,500 | — | — |
| 2006-04-12 | $1.29 | $1.29 | 54,700 | — | — |
| 2006-04-11 | $1.30 | $1.30 | 169,900 | — | — |
| 2006-04-10 | $1.31 | $1.31 | 62,400 | — | — |
| 2006-04-07 | $1.38 | $1.38 | 171,800 | — | — |
| 2006-04-06 | $1.38 | $1.38 | 158,800 | — | — |
| 2006-04-05 | $1.34 | $1.34 | 70,300 | — | — |
| 2006-04-04 | $1.32 | $1.32 | 233,300 | — | — |
| 2006-04-03 | $1.42 | $1.42 | 102,400 | — | — |
| 2006-03-31 | $1.56 | $1.56 | 170,000 | — | — |
| 2006-03-30 | $1.43 | $1.43 | 336,000 | — | — |
| 2006-03-29 | $1.50 | $1.50 | 173,200 | — | — |
| 2006-03-28 | $1.53 | $1.53 | 535,400 | — | — |
| 2006-03-27 | $1.43 | $1.43 | 446,400 | — | — |
| 2006-03-24 | $1.21 | $1.21 | 69,500 | — | — |
| 2006-03-23 | $1.22 | $1.22 | 149,600 | — | — |
| 2006-03-22 | $1.30 | $1.30 | 749,600 | — | — |
| 2006-03-21 | $1.07 | $1.07 | 111,300 | — | — |
| 2006-03-20 | $1.12 | $1.12 | 103,600 | — | — |
| 2006-03-17 | $1.11 | $1.11 | 110,500 | — | — |
| 2006-03-16 | $1.16 | $1.16 | 216,600 | — | — |
| 2006-03-15 | $1.13 | $1.13 | 656,900 | — | — |
| 2006-03-14 | $1.03 | $1.03 | 426,100 | — | — |
| 2006-03-13 | $0.99 | $0.99 | 21,100 | — | — |
| 2006-03-10 | $0.96 | $0.96 | 79,400 | — | — |
| 2006-03-09 | $0.95 | $0.95 | 11,500 | — | — |
| 2006-03-08 | $0.95 | $0.95 | 24,100 | — | — |
| 2006-03-07 | $1.00 | $1.00 | 560,200 | — | — |
| 2006-03-06 | $0.96 | $0.96 | 6,500 | — | — |
| 2006-03-03 | $0.97 | $0.97 | 16,800 | — | — |
| 2006-03-02 | $1.00 | $1.00 | 48,700 | — | — |
| 2006-03-01 | $1.01 | $1.01 | 76,200 | — | — |
| 2006-02-28 | $1.01 | $1.01 | 258,500 | — | — |
| 2006-02-27 | $1.00 | $1.00 | 19,800 | — | — |
| 2006-02-24 | $0.98 | $0.98 | 19,100 | — | — |
| 2006-02-23 | $0.96 | $0.96 | 2,400 | — | — |
| 2006-02-22 | $0.98 | $0.98 | 13,300 | — | — |
| 2006-02-21 | $0.97 | $0.97 | 17,400 | — | — |
| 2006-02-17 | $0.94 | $0.94 | 19,000 | — | — |
| 2006-02-16 | $0.97 | $0.97 | 5,300 | — | — |
| 2006-02-15 | $1.00 | $1.00 | 15,500 | — | — |
| 2006-02-14 | $0.96 | $0.96 | 20,400 | — | — |
| 2006-02-13 | $0.97 | $0.97 | 41,900 | — | — |
| 2006-02-10 | $0.98 | $0.98 | 27,900 | — | — |
| 2006-02-09 | $1.00 | $1.00 | 42,100 | — | — |
| 2006-02-08 | $1.00 | $1.00 | 33,500 | — | — |
| 2006-02-07 | $1.00 | $1.00 | 48,100 | — | — |
| 2006-02-06 | $1.00 | $1.00 | 60,900 | — | — |
| 2006-02-03 | $1.03 | $1.03 | 84,000 | — | — |
| 2006-02-02 | $1.03 | $1.03 | 241,300 | — | — |
| 2006-02-01 | $0.99 | $0.99 | 51,100 | — | — |
| 2006-01-31 | $0.96 | $0.96 | 36,100 | — | — |
| 2006-01-30 | $0.97 | $0.97 | 77,700 | — | — |
| 2006-01-27 | $0.97 | $0.97 | 91,000 | — | — |
| 2006-01-26 | $0.96 | $0.96 | 49,600 | — | — |
| 2006-01-25 | $0.93 | $0.93 | 16,700 | — | — |
| 2006-01-24 | $0.95 | $0.95 | 31,600 | — | — |
| 2006-01-23 | $0.95 | $0.95 | 23,800 | — | — |
| 2006-01-20 | $0.94 | $0.94 | 29,900 | — | — |
| 2006-01-19 | $0.95 | $0.95 | 20,000 | — | — |
| 2006-01-18 | $0.94 | $0.94 | 37,200 | — | — |
| 2006-01-17 | $0.94 | $0.94 | 12,200 | — | — |
| 2006-01-13 | $0.96 | $0.96 | 22,600 | — | — |
| 2006-01-12 | $0.97 | $0.97 | 18,000 | — | — |
| 2006-01-11 | $0.94 | $0.94 | 4,800 | — | — |
| 2006-01-10 | $0.96 | $0.96 | 9,400 | — | — |
| 2006-01-09 | $0.96 | $0.96 | 8,600 | — | — |
| 2006-01-06 | $0.98 | $0.98 | 27,300 | — | — |
| 2006-01-05 | $0.95 | $0.95 | 24,700 | — | — |
| 2006-01-04 | $0.92 | $0.92 | 37,500 | — | — |
| 2006-01-03 | $0.90 | $0.90 | 7,700 | — | — |