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
- 1997-06-18 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 | $2.90 | $2.90 | 558,200 | — | — |
| 2006-12-28 | $2.45 | $2.45 | 92,200 | — | — |
| 2006-12-27 | $2.43 | $2.43 | 195,200 | — | — |
| 2006-12-26 | $2.64 | $2.64 | 144,000 | — | — |
| 2006-12-22 | $2.87 | $2.86 | 469,600 | — | — |
| 2006-12-21 | $2.36 | $2.35 | 254,400 | — | — |
| 2006-12-20 | $2.05 | $2.05 | 23,200 | — | — |
| 2006-12-19 | $2.07 | $2.07 | 60,800 | — | — |
| 2006-12-18 | $2.13 | $2.13 | 69,200 | — | — |
| 2006-12-15 | $2.18 | $2.18 | 595,200 | — | — |
| 2006-12-14 | $2.28 | $2.28 | 616,400 | — | — |
| 2006-12-13 | $1.71 | $1.70 | 7,600 | — | — |
| 2006-12-12 | $1.73 | $1.73 | 15,600 | — | — |
| 2006-12-11 | $1.71 | $1.71 | 5,000 | — | — |
| 2006-12-08 | $1.65 | $1.65 | 18,400 | — | — |
| 2006-12-07 | $1.65 | $1.65 | 13,000 | — | — |
| 2006-12-06 | $1.62 | $1.62 | 23,400 | — | — |
| 2006-12-05 | $1.52 | $1.52 | 7,800 | — | — |
| 2006-12-04 | $1.60 | $1.60 | 20,600 | — | — |
| 2006-12-01 | $1.60 | $1.60 | 7,600 | — | — |
| 2006-11-30 | $1.58 | $1.58 | 2,600 | — | — |
| 2006-11-29 | $1.59 | $1.59 | 5,000 | — | — |
| 2006-11-28 | $1.60 | $1.60 | 5,400 | — | — |
| 2006-11-27 | $1.57 | $1.57 | 24,600 | — | — |
| 2006-11-24 | $1.58 | $1.58 | 17,800 | — | — |
| 2006-11-22 | $1.62 | $1.62 | 37,200 | — | — |
| 2006-11-21 | $1.53 | $1.53 | 20,400 | — | — |
| 2006-11-20 | $1.53 | $1.53 | 48,600 | — | — |
| 2006-11-17 | $1.43 | $1.43 | 11,200 | — | — |
| 2006-11-16 | $1.43 | $1.43 | 24,600 | — | — |
| 2006-11-15 | $1.43 | $1.43 | 24,600 | — | — |
| 2006-11-14 | $1.41 | $1.41 | 19,000 | — | — |
| 2006-11-13 | $1.50 | $1.50 | 76,000 | — | — |
| 2006-11-10 | $1.61 | $1.60 | 16,400 | — | — |
| 2006-11-09 | $1.64 | $1.64 | 275,200 | — | — |
| 2006-11-08 | $1.39 | $1.39 | 19,000 | — | — |
| 2006-11-07 | $1.40 | $1.40 | 59,400 | — | — |
| 2006-11-06 | $1.48 | $1.48 | 32,000 | — | — |
| 2006-11-03 | $1.50 | $1.50 | 64,600 | — | — |
| 2006-11-02 | $1.48 | $1.48 | 62,800 | — | — |
| 2006-11-01 | $1.53 | $1.53 | 17,600 | — | — |
| 2006-10-31 | $1.53 | $1.53 | 16,600 | — | — |
| 2006-10-30 | $1.58 | $1.58 | 7,800 | — | — |
| 2006-10-27 | $1.56 | $1.56 | 17,800 | — | — |
| 2006-10-26 | $1.60 | $1.60 | 20,000 | — | — |
| 2006-10-25 | $1.60 | $1.60 | 41,000 | — | — |
| 2006-10-24 | $1.56 | $1.56 | 13,200 | — | — |
| 2006-10-23 | $1.55 | $1.55 | 24,000 | — | — |
| 2006-10-20 | $1.56 | $1.56 | 112,000 | — | — |
| 2006-10-19 | $1.65 | $1.65 | 200 | — | — |
| 2006-10-18 | $1.64 | $1.64 | 27,400 | — | — |
| 2006-10-17 | $1.65 | $1.65 | 13,200 | — | — |
| 2006-10-16 | $1.64 | $1.64 | 35,800 | — | — |
| 2006-10-13 | $1.64 | $1.64 | 79,600 | — | — |
| 2006-10-12 | $1.68 | $1.68 | 76,400 | — | — |
| 2006-10-11 | $1.63 | $1.63 | 40,800 | — | — |
| 2006-10-10 | $1.64 | $1.64 | 25,600 | — | — |
| 2006-10-09 | $1.65 | $1.65 | 153,200 | — | — |
| 2006-10-06 | $1.67 | $1.67 | 563,200 | — | — |
| 2006-10-05 | $1.32 | $1.32 | 22,400 | — | — |
| 2006-10-04 | $1.25 | $1.25 | 5,000 | — | — |
| 2006-10-03 | $1.33 | $1.33 | 39,400 | — | — |
| 2006-10-02 | $1.16 | $1.15 | 1,400 | — | — |
| 2006-09-29 | $1.17 | $1.17 | 13,200 | — | — |
| 2006-09-28 | $1.18 | $1.18 | 200 | — | — |
| 2006-09-27 | $1.17 | $1.17 | 9,800 | — | — |
| 2006-09-26 | $1.15 | $1.15 | 10,200 | — | — |
| 2006-09-25 | $1.17 | $1.17 | 17,000 | — | — |
| 2006-09-22 | $1.26 | $1.26 | 3,600 | — | — |
| 2006-09-21 | $1.28 | $1.28 | 34,000 | — | — |
| 2006-09-20 | $1.23 | $1.23 | 35,000 | — | — |
| 2006-09-19 | $1.21 | $1.20 | 34,000 | — | — |
| 2006-09-18 | $1.15 | $1.15 | 3,600 | — | — |
| 2006-09-15 | $1.15 | $1.15 | 10,600 | — | — |
| 2006-09-14 | $1.15 | $1.15 | 12,000 | — | — |
| 2006-09-13 | $1.16 | $1.16 | 34,000 | — | — |
| 2006-09-12 | $1.13 | $1.13 | 8,400 | — | — |
| 2006-09-11 | $1.08 | $1.08 | 2,200 | — | — |
| 2006-09-08 | $1.10 | $1.10 | 16,600 | — | — |
| 2006-09-07 | $1.10 | $1.10 | 26,600 | — | — |
| 2006-09-06 | $1.10 | $1.10 | 4,200 | — | — |
| 2006-09-05 | $1.06 | $1.05 | 140,800 | — | — |
| 2006-09-01 | $1.09 | $1.09 | 63,400 | — | — |
| 2006-08-31 | $1.10 | $1.10 | 219,000 | — | — |
| 2006-08-30 | $1.03 | $1.03 | 84,200 | — | — |
| 2006-08-29 | $1.08 | $1.08 | 117,200 | — | — |
| 2006-08-28 | $1.10 | $1.10 | 76,600 | — | — |
| 2006-08-25 | $1.15 | $1.14 | 28,400 | — | — |
| 2006-08-24 | $1.20 | $1.20 | 22,200 | — | — |
| 2006-08-23 | $1.22 | $1.22 | 32,200 | — | — |
| 2006-08-22 | $1.19 | $1.19 | 48,400 | — | — |
| 2006-08-21 | $1.32 | $1.32 | 15,200 | — | — |
| 2006-08-18 | $1.34 | $1.34 | 9,400 | — | — |
| 2006-08-17 | $1.28 | $1.28 | 16,000 | — | — |
| 2006-08-16 | $1.23 | $1.23 | 31,800 | — | — |
| 2006-08-15 | $1.27 | $1.27 | 16,600 | — | — |
| 2006-08-14 | $1.31 | $1.31 | 192,400 | — | — |
| 2006-08-11 | $1.46 | $1.46 | 30,400 | — | — |
| 2006-08-10 | $1.46 | $1.46 | 21,200 | — | — |
| 2006-08-09 | $1.46 | $1.46 | 38,400 | — | — |
| 2006-08-08 | $1.44 | $1.44 | 88,800 | — | — |
| 2006-08-07 | $1.39 | $1.39 | 15,200 | — | — |
| 2006-08-04 | $1.37 | $1.37 | 27,600 | — | — |
| 2006-08-03 | $1.38 | $1.38 | 12,800 | — | — |
| 2006-08-02 | $1.35 | $1.35 | 14,400 | — | — |
| 2006-08-01 | $1.38 | $1.38 | 36,400 | — | — |
| 2006-07-31 | $1.32 | $1.32 | 42,000 | — | — |
| 2006-07-28 | $1.26 | $1.26 | 29,600 | — | — |
| 2006-07-27 | $1.24 | $1.24 | 33,600 | — | — |
| 2006-07-26 | $1.23 | $1.23 | 11,200 | — | — |
| 2006-07-25 | $1.21 | $1.21 | 8,800 | — | — |
| 2006-07-24 | $1.23 | $1.23 | 60,800 | — | — |
| 2006-07-21 | $1.19 | $1.19 | 55,600 | — | — |
| 2006-07-20 | $1.13 | $1.13 | 33,200 | — | — |
| 2006-07-19 | $1.08 | $1.08 | 0 | — | — |
| 2006-07-18 | $1.08 | $1.08 | 2,000 | — | — |
| 2006-07-17 | $1.10 | $1.10 | 6,000 | — | — |
| 2006-07-14 | $1.11 | $1.11 | 1,600 | — | — |
| 2006-07-13 | $1.13 | $1.13 | 30,800 | — | — |
| 2006-07-12 | $1.16 | $1.16 | 27,600 | — | — |
| 2006-07-11 | $1.15 | $1.15 | 58,400 | — | — |
| 2006-07-10 | $1.03 | $1.03 | 2,400 | — | — |
| 2006-07-07 | $1.04 | $1.04 | 4,400 | — | — |
| 2006-07-06 | $1.03 | $1.03 | 10,400 | — | — |
| 2006-07-05 | $1.00 | $1.00 | 136,000 | — | — |
| 2006-07-03 | $1.00 | $1.00 | 3,600 | — | — |
| 2006-06-30 | $0.99 | $0.99 | 97,600 | — | — |
| 2006-06-29 | $1.01 | $1.01 | 63,600 | — | — |
| 2006-06-28 | $1.01 | $1.01 | 96,000 | — | — |
| 2006-06-27 | $1.02 | $1.02 | 91,600 | — | — |
| 2006-06-26 | $1.03 | $1.03 | 95,200 | — | — |
| 2006-06-23 | $1.04 | $1.04 | 40,800 | — | — |
| 2006-06-22 | $1.10 | $1.10 | 124,800 | — | — |
| 2006-06-21 | $1.11 | $1.11 | 126,800 | — | — |
| 2006-06-20 | $1.08 | $1.08 | 114,800 | — | — |
| 2006-06-19 | $1.12 | $1.12 | 34,800 | — | — |
| 2006-06-16 | $1.17 | $1.17 | 74,000 | — | — |
| 2006-06-15 | $1.18 | $1.18 | 4,000 | — | — |
| 2006-06-14 | $1.24 | $1.23 | 17,200 | — | — |
| 2006-06-13 | $1.16 | $1.15 | 33,600 | — | — |
| 2006-06-12 | $1.24 | $1.24 | 24,000 | — | — |
| 2006-06-09 | $1.17 | $1.17 | 31,600 | — | — |
| 2006-06-08 | $1.21 | $1.21 | 40,400 | — | — |
| 2006-06-07 | $1.25 | $1.25 | 24,400 | — | — |
| 2006-06-06 | $1.28 | $1.28 | 7,600 | — | — |
| 2006-06-05 | $1.29 | $1.29 | 4,400 | — | — |
| 2006-06-02 | $1.29 | $1.29 | 26,800 | — | — |
| 2006-06-01 | $1.33 | $1.33 | 62,000 | — | — |
| 2006-05-31 | $1.29 | $1.29 | 52,000 | — | — |
| 2006-05-30 | $1.25 | $1.25 | 12,000 | — | — |
| 2006-05-26 | $1.23 | $1.23 | 14,800 | — | — |
| 2006-05-25 | $1.25 | $1.25 | 5,200 | — | — |
| 2006-05-24 | $1.25 | $1.25 | 2,000 | — | — |
| 2006-05-23 | $1.24 | $1.24 | 75,600 | — | — |
| 2006-05-22 | $1.21 | $1.21 | 25,600 | — | — |
| 2006-05-19 | $1.22 | $1.22 | 42,800 | — | — |
| 2006-05-18 | $1.25 | $1.25 | 74,800 | — | — |
| 2006-05-17 | $1.22 | $1.22 | 68,800 | — | — |
| 2006-05-16 | $1.14 | $1.13 | 43,600 | — | — |
| 2006-05-15 | $1.08 | $1.08 | 2,800 | — | — |
| 2006-05-12 | $1.10 | $1.10 | 0 | — | — |
| 2006-05-11 | $1.10 | $1.10 | 6,400 | — | — |
| 2006-05-10 | $1.12 | $1.12 | 2,800 | — | — |
| 2006-05-09 | $1.11 | $1.11 | 23,200 | — | — |
| 2006-05-08 | $1.12 | $1.12 | 35,200 | — | — |
| 2006-05-05 | $1.11 | $1.11 | 8,000 | — | — |
| 2006-05-04 | $1.07 | $1.07 | 16,800 | — | — |
| 2006-05-03 | $1.10 | $1.10 | 1,600 | — | — |
| 2006-05-02 | $1.06 | $1.06 | 4,400 | — | — |
| 2006-05-01 | $1.06 | $1.06 | 6,400 | — | — |
| 2006-04-28 | $1.04 | $1.04 | 400 | — | — |
| 2006-04-27 | $1.04 | $1.04 | 12,000 | — | — |
| 2006-04-26 | $1.04 | $1.04 | 8,000 | — | — |
| 2006-04-25 | $1.03 | $1.03 | 134,400 | — | — |
| 2006-04-24 | $1.08 | $1.08 | 21,200 | — | — |
| 2006-04-21 | $1.05 | $1.05 | 14,800 | — | — |
| 2006-04-20 | $1.03 | $1.03 | 46,800 | — | — |
| 2006-04-19 | $1.06 | $1.06 | 400 | — | — |
| 2006-04-18 | $1.06 | $1.06 | 45,200 | — | — |
| 2006-04-17 | $1.11 | $1.11 | 8,400 | — | — |
| 2006-04-13 | $1.11 | $1.11 | 36,000 | — | — |
| 2006-04-12 | $1.11 | $1.10 | 400 | — | — |
| 2006-04-11 | $1.11 | $1.10 | 8,800 | — | — |
| 2006-04-10 | $1.11 | $1.11 | 10,400 | — | — |
| 2006-04-07 | $1.12 | $1.12 | 51,200 | — | — |
| 2006-04-06 | $1.13 | $1.13 | 23,600 | — | — |
| 2006-04-05 | $1.09 | $1.09 | 8,000 | — | — |
| 2006-04-04 | $1.09 | $1.09 | 23,600 | — | — |
| 2006-04-03 | $1.07 | $1.07 | 11,200 | — | — |
| 2006-03-31 | $1.07 | $1.07 | 23,600 | — | — |
| 2006-03-30 | $1.06 | $1.06 | 34,800 | — | — |
| 2006-03-29 | $1.04 | $1.04 | 28,000 | — | — |
| 2006-03-28 | $1.03 | $1.03 | 9,600 | — | — |
| 2006-03-27 | $1.03 | $1.03 | 6,000 | — | — |
| 2006-03-24 | $1.00 | $1.00 | 12,800 | — | — |
| 2006-03-23 | $0.98 | $0.98 | 7,200 | — | — |
| 2006-03-22 | $0.96 | $0.96 | 42,000 | — | — |
| 2006-03-21 | $1.03 | $1.03 | 11,600 | — | — |
| 2006-03-20 | $1.07 | $1.07 | 10,000 | — | — |
| 2006-03-17 | $1.07 | $1.07 | 64,800 | — | — |
| 2006-03-16 | $1.02 | $1.02 | 51,200 | — | — |
| 2006-03-15 | $1.00 | $1.00 | 6,000 | — | — |
| 2006-03-14 | $1.01 | $1.01 | 10,400 | — | — |
| 2006-03-13 | $1.03 | $1.03 | 13,200 | — | — |
| 2006-03-10 | $0.99 | $0.99 | 3,200 | — | — |
| 2006-03-09 | $0.98 | $0.98 | 0 | — | — |
| 2006-03-08 | $0.98 | $0.98 | 4,800 | — | — |
| 2006-03-07 | $0.93 | $0.93 | 2,400 | — | — |
| 2006-03-06 | $0.95 | $0.95 | 36,400 | — | — |
| 2006-03-03 | $0.91 | $0.91 | 8,000 | — | — |
| 2006-03-02 | $0.94 | $0.94 | 0 | — | — |
| 2006-03-01 | $0.94 | $0.94 | 400 | — | — |
| 2006-02-28 | $0.94 | $0.94 | 400 | — | — |
| 2006-02-27 | $0.94 | $0.94 | 5,600 | — | — |
| 2006-02-24 | $0.95 | $0.95 | 37,600 | — | — |
| 2006-02-23 | $0.87 | $0.87 | 4,400 | — | — |
| 2006-02-22 | $0.86 | $0.86 | 1,200 | — | — |
| 2006-02-21 | $0.88 | $0.88 | 2,000 | — | — |
| 2006-02-17 | $0.89 | $0.89 | 4,000 | — | — |
| 2006-02-16 | $0.89 | $0.89 | 6,000 | — | — |
| 2006-02-15 | $0.86 | $0.86 | 2,000 | — | — |
| 2006-02-14 | $0.88 | $0.88 | 6,000 | — | — |
| 2006-02-13 | $0.88 | $0.88 | 19,200 | — | — |
| 2006-02-10 | $0.92 | $0.92 | 0 | — | — |
| 2006-02-09 | $0.92 | $0.92 | 0 | — | — |
| 2006-02-08 | $0.92 | $0.92 | 30,800 | — | — |
| 2006-02-07 | $0.93 | $0.93 | 8,000 | — | — |
| 2006-02-06 | $0.94 | $0.94 | 3,200 | — | — |
| 2006-02-03 | $0.95 | $0.95 | 15,200 | — | — |
| 2006-02-02 | $0.95 | $0.95 | 23,600 | — | — |
| 2006-02-01 | $0.93 | $0.93 | 5,600 | — | — |
| 2006-01-31 | $0.93 | $0.93 | 0 | — | — |
| 2006-01-30 | $0.93 | $0.93 | 19,600 | — | — |
| 2006-01-27 | $0.95 | $0.95 | 6,800 | — | — |
| 2006-01-26 | $0.99 | $0.99 | 4,000 | — | — |
| 2006-01-25 | $1.01 | $1.01 | 3,200 | — | — |
| 2006-01-24 | $1.01 | $1.01 | 0 | — | — |
| 2006-01-23 | $1.01 | $1.01 | 33,200 | — | — |
| 2006-01-20 | $0.95 | $0.95 | 5,200 | — | — |
| 2006-01-19 | $0.95 | $0.95 | 120,000 | — | — |
| 2006-01-18 | $1.07 | $1.07 | 14,400 | — | — |
| 2006-01-17 | $1.13 | $1.13 | 4,800 | — | — |
| 2006-01-13 | $1.15 | $1.15 | 0 | — | — |
| 2006-01-12 | $1.15 | $1.15 | 4,000 | — | — |
| 2006-01-11 | $1.17 | $1.17 | 8,800 | — | — |
| 2006-01-10 | $1.20 | $1.20 | 0 | — | — |
| 2006-01-09 | $1.20 | $1.20 | 23,600 | — | — |
| 2006-01-06 | $1.19 | $1.19 | 7,200 | — | — |
| 2006-01-05 | $1.17 | $1.17 | 16,400 | — | — |
| 2006-01-04 | $1.21 | $1.21 | 10,400 | — | — |
| 2006-01-03 | $1.24 | $1.23 | 44,000 | — | — |