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
- 1995-07-26 to 2026-08-28
- 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 | $6.00 | $6.00 | 455 |
| 2006-12-28 | $5.00 | $5.00 | 0 |
| 2006-12-27 | $5.00 | $5.00 | 0 |
| 2006-12-26 | $5.00 | $5.00 | 267 |
| 2006-12-22 | $4.00 | $4.00 | 1 |
| 2006-12-21 | $4.00 | $4.00 | 0 |
| 2006-12-20 | $4.00 | $4.00 | 10 |
| 2006-12-19 | $4.00 | $4.00 | 7 |
| 2006-12-18 | $4.00 | $4.00 | 15 |
| 2006-12-15 | $4.00 | $4.00 | 25 |
| 2006-12-14 | $4.00 | $4.00 | 0 |
| 2006-12-13 | $4.00 | $4.00 | 52 |
| 2006-12-12 | $4.00 | $4.00 | 15 |
| 2006-12-11 | $4.00 | $4.00 | 55 |
| 2006-12-08 | $4.00 | $4.00 | 10 |
| 2006-12-07 | $3.60 | $3.60 | 0 |
| 2006-12-06 | $3.60 | $3.60 | 0 |
| 2006-12-05 | $3.60 | $3.60 | 46 |
| 2006-12-04 | $3.50 | $3.50 | 0 |
| 2006-12-01 | $3.50 | $3.50 | 0 |
| 2006-11-30 | $3.50 | $3.50 | 27 |
| 2006-11-29 | $5.00 | $5.00 | 54 |
| 2006-11-28 | $4.00 | $4.00 | 77 |
| 2006-11-27 | $4.00 | $4.00 | 250 |
| 2006-11-24 | $5.00 | $5.00 | 10 |
| 2006-11-22 | $7.00 | $7.00 | 0 |
| 2006-11-21 | $7.00 | $7.00 | 0 |
| 2006-11-20 | $7.00 | $7.00 | 0 |
| 2006-11-17 | $7.00 | $7.00 | 200 |
| 2006-11-16 | $5.00 | $5.00 | 5 |
| 2006-11-15 | $7.00 | $7.00 | 370 |
| 2006-11-14 | $4.00 | $4.00 | 20 |
| 2006-11-13 | $4.00 | $4.00 | 15 |
| 2006-11-10 | $4.00 | $4.00 | 0 |
| 2006-11-09 | $4.00 | $4.00 | 11 |
| 2006-11-08 | $4.00 | $4.00 | 16 |
| 2006-11-07 | $5.00 | $5.00 | 100 |
| 2006-11-06 | $6.00 | $6.00 | 0 |
| 2006-11-03 | $6.00 | $6.00 | 0 |
| 2006-11-02 | $6.00 | $6.00 | 70 |
| 2006-11-01 | $5.00 | $5.00 | 1 |
| 2006-10-31 | $5.00 | $5.00 | 0 |
| 2006-10-30 | $5.00 | $5.00 | 0 |
| 2006-10-27 | $5.00 | $5.00 | 10 |
| 2006-10-26 | $5.00 | $5.00 | 20 |
| 2006-10-25 | $5.00 | $5.00 | 2 |
| 2006-10-24 | $5.00 | $5.00 | 13 |
| 2006-10-23 | $8.00 | $8.00 | 0 |
| 2006-10-20 | $8.00 | $8.00 | 60 |
| 2006-10-19 | $7.00 | $7.00 | 120 |
| 2006-10-18 | $7.00 | $7.00 | 430 |
| 2006-10-17 | $6.00 | $6.00 | 3 |
| 2006-10-16 | $4.00 | $4.00 | 0 |
| 2006-10-13 | $4.00 | $4.00 | 274 |
| 2006-10-12 | $4.00 | $4.00 | 0 |
| 2006-10-11 | $4.00 | $4.00 | 0 |
| 2006-10-10 | $4.00 | $4.00 | 10 |
| 2006-10-09 | $5.00 | $5.00 | 0 |
| 2006-10-06 | $5.00 | $5.00 | 0 |
| 2006-10-05 | $5.00 | $5.00 | 0 |
| 2006-10-04 | $5.00 | $5.00 | 0 |
| 2006-10-03 | $5.00 | $5.00 | 20 |
| 2006-10-02 | $5.00 | $5.00 | 0 |
| 2006-09-29 | $5.00 | $5.00 | 0 |
| 2006-09-28 | $5.00 | $5.00 | 10 |
| 2006-09-27 | $6.90 | $6.90 | 395 |
| 2006-09-26 | $4.00 | $4.00 | 0 |
| 2006-09-25 | $4.00 | $4.00 | 0 |
| 2006-09-22 | $4.00 | $4.00 | 1 |
| 2006-09-21 | $4.00 | $4.00 | 530 |
| 2006-09-20 | $6.50 | $6.50 | 70 |
| 2006-09-19 | $5.50 | $5.50 | 0 |
| 2006-09-18 | $5.50 | $5.50 | 50 |
| 2006-09-15 | $5.50 | $5.50 | 252 |
| 2006-09-14 | $5.50 | $5.50 | 0 |
| 2006-09-13 | $5.50 | $5.50 | 2 |
| 2006-09-12 | $6.00 | $6.00 | 0 |
| 2006-09-11 | $6.00 | $6.00 | 160 |
| 2006-09-08 | $5.50 | $5.50 | 0 |
| 2006-09-07 | $5.50 | $5.50 | 10 |
| 2006-09-06 | $6.80 | $6.80 | 0 |
| 2006-09-05 | $6.80 | $6.80 | 20 |
| 2006-09-01 | $7.00 | $7.00 | 300 |
| 2006-08-31 | $7.00 | $7.00 | 886 |
| 2006-08-30 | $3.80 | $3.80 | 518 |
| 2006-08-29 | $3.00 | $3.00 | 0 |
| 2006-08-28 | $3.00 | $3.00 | 503 |
| 2006-08-25 | $3.10 | $3.10 | 0 |
| 2006-08-24 | $3.10 | $3.10 | 0 |
| 2006-08-23 | $3.10 | $3.10 | 0 |
| 2006-08-22 | $3.10 | $3.10 | 0 |
| 2006-08-21 | $3.10 | $3.10 | 0 |
| 2006-08-18 | $3.10 | $3.10 | 0 |
| 2006-08-17 | $3.10 | $3.10 | 0 |
| 2006-08-16 | $3.10 | $3.10 | 85 |
| 2006-08-15 | $3.10 | $3.10 | 0 |
| 2006-08-14 | $3.10 | $3.10 | 0 |
| 2006-08-11 | $3.10 | $3.10 | 0 |
| 2006-08-10 | $3.10 | $3.10 | 0 |
| 2006-08-09 | $3.10 | $3.10 | 0 |
| 2006-08-08 | $3.10 | $3.10 | 0 |
| 2006-08-07 | $3.10 | $3.10 | 0 |
| 2006-08-04 | $3.10 | $3.10 | 0 |
| 2006-08-03 | $3.10 | $3.10 | 0 |
| 2006-08-02 | $3.10 | $3.10 | 0 |
| 2006-08-01 | $3.10 | $3.10 | 5 |
| 2006-07-31 | $3.10 | $3.10 | 0 |
| 2006-07-28 | $3.10 | $3.10 | 0 |
| 2006-07-27 | $3.10 | $3.10 | 0 |
| 2006-07-26 | $3.10 | $3.10 | 0 |
| 2006-07-25 | $3.10 | $3.10 | 1 |
| 2006-07-24 | $3.10 | $3.10 | 0 |
| 2006-07-21 | $3.10 | $3.10 | 0 |
| 2006-07-20 | $3.10 | $3.10 | 10 |
| 2006-07-19 | $3.00 | $3.00 | 0 |
| 2006-07-18 | $3.00 | $3.00 | 0 |
| 2006-07-17 | $3.00 | $3.00 | 99 |
| 2006-07-14 | $3.00 | $3.00 | 250 |
| 2006-07-13 | $3.10 | $3.10 | 0 |
| 2006-07-12 | $3.10 | $3.10 | 59 |
| 2006-07-11 | $3.00 | $3.00 | 0 |
| 2006-07-10 | $3.00 | $3.00 | 0 |
| 2006-07-07 | $3.00 | $3.00 | 1,450 |
| 2006-07-06 | $3.70 | $3.70 | 70 |
| 2006-07-05 | $3.80 | $3.80 | 0 |
| 2006-07-03 | $3.80 | $3.80 | 150 |
| 2006-06-30 | $3.80 | $3.80 | 25 |
| 2006-06-29 | $3.80 | $3.80 | 9 |
| 2006-06-28 | $4.00 | $4.00 | 0 |
| 2006-06-27 | $4.00 | $4.00 | 237 |
| 2006-06-26 | $4.50 | $4.50 | 200 |
| 2006-06-23 | $4.30 | $4.30 | 26 |
| 2006-06-22 | $4.50 | $4.50 | 35 |
| 2006-06-21 | $4.50 | $4.50 | 0 |
| 2006-06-20 | $4.50 | $4.50 | 35 |
| 2006-06-19 | $4.00 | $4.00 | 100 |
| 2006-06-16 | $3.50 | $3.50 | 0 |
| 2006-06-15 | $3.50 | $3.50 | 100 |
| 2006-06-14 | $3.50 | $3.50 | 60 |
| 2006-06-13 | $4.00 | $4.00 | 154 |
| 2006-06-12 | $4.00 | $4.00 | 0 |
| 2006-06-09 | $4.00 | $4.00 | 0 |
| 2006-06-08 | $4.00 | $4.00 | 0 |
| 2006-06-07 | $4.00 | $4.00 | 0 |
| 2006-06-06 | $4.00 | $4.00 | 245 |
| 2006-06-05 | $4.00 | $4.00 | 149 |
| 2006-06-02 | $3.50 | $3.50 | 0 |
| 2006-06-01 | $3.50 | $3.50 | 20 |
| 2006-05-31 | $3.50 | $3.50 | 1 |
| 2006-05-30 | $3.50 | $3.50 | 0 |
| 2006-05-26 | $3.50 | $3.50 | 224 |
| 2006-05-25 | $4.00 | $4.00 | 23 |
| 2006-05-24 | $4.00 | $4.00 | 20 |
| 2006-05-23 | $4.50 | $4.50 | 0 |
| 2006-05-22 | $4.50 | $4.50 | 0 |
| 2006-05-19 | $4.50 | $4.50 | 0 |
| 2006-05-18 | $4.50 | $4.50 | 0 |
| 2006-05-17 | $4.50 | $4.50 | 102 |
| 2006-05-16 | $5.00 | $5.00 | 0 |
| 2006-05-15 | $5.00 | $5.00 | 0 |
| 2006-05-12 | $5.00 | $5.00 | 0 |
| 2006-05-11 | $5.00 | $5.00 | 60 |
| 2006-05-10 | $5.00 | $5.00 | 0 |
| 2006-05-09 | $5.00 | $5.00 | 0 |
| 2006-05-08 | $5.00 | $5.00 | 94 |
| 2006-05-05 | $5.00 | $5.00 | 342 |
| 2006-05-04 | $4.50 | $4.50 | 0 |
| 2006-05-03 | $4.50 | $4.50 | 0 |
| 2006-05-02 | $4.50 | $4.50 | 70 |
| 2006-05-01 | $4.50 | $4.50 | 0 |
| 2006-04-28 | $4.50 | $4.50 | 0 |
| 2006-04-27 | $4.50 | $4.50 | 88 |
| 2006-04-26 | $4.50 | $4.50 | 2 |
| 2006-04-25 | $4.50 | $4.50 | 43 |
| 2006-04-24 | $4.50 | $4.50 | 150 |
| 2006-04-21 | $6.00 | $6.00 | 0 |
| 2006-04-20 | $6.00 | $6.00 | 414 |
| 2006-04-19 | $5.50 | $5.50 | 61 |
| 2006-04-18 | $5.00 | $5.00 | 29 |
| 2006-04-17 | $5.00 | $5.00 | 50 |
| 2006-04-13 | $5.50 | $5.50 | 0 |
| 2006-04-12 | $5.50 | $5.50 | 134 |
| 2006-04-11 | $5.50 | $5.50 | 450 |
| 2006-04-10 | $5.00 | $5.00 | 0 |
| 2006-04-07 | $5.00 | $5.00 | 200 |
| 2006-04-06 | $5.00 | $5.00 | 116 |
| 2006-04-05 | $5.00 | $5.00 | 0 |
| 2006-04-04 | $5.00 | $5.00 | 0 |
| 2006-04-03 | $5.00 | $5.00 | 210 |
| 2006-03-31 | $5.00 | $5.00 | 374 |
| 2006-03-30 | $4.00 | $4.00 | 193 |
| 2006-03-29 | $4.00 | $4.00 | 200 |
| 2006-03-28 | $5.50 | $5.50 | 30 |
| 2006-03-27 | $5.00 | $5.00 | 100 |
| 2006-03-24 | $5.00 | $5.00 | 0 |
| 2006-03-23 | $5.00 | $5.00 | 133 |
| 2006-03-22 | $5.00 | $5.00 | 0 |
| 2006-03-21 | $5.00 | $5.00 | 200 |
| 2006-03-20 | $5.00 | $5.00 | 220 |
| 2006-03-17 | $5.00 | $5.00 | 100 |
| 2006-03-16 | $5.00 | $5.00 | 200 |
| 2006-03-15 | $6.00 | $6.00 | 35 |
| 2006-03-14 | $6.00 | $6.00 | 0 |
| 2006-03-13 | $6.00 | $6.00 | 56 |
| 2006-03-10 | $6.00 | $6.00 | 0 |
| 2006-03-09 | $6.00 | $6.00 | 0 |
| 2006-03-08 | $6.00 | $6.00 | 0 |
| 2006-03-07 | $6.00 | $6.00 | 12 |
| 2006-03-06 | $6.00 | $6.00 | 4 |
| 2006-03-03 | $9.00 | $9.00 | 155 |
| 2006-03-02 | $7.00 | $7.00 | 0 |
| 2006-03-01 | $7.00 | $7.00 | 40 |
| 2006-02-28 | $6.00 | $6.00 | 0 |
| 2006-02-27 | $6.00 | $6.00 | 85 |
| 2006-02-24 | $6.00 | $6.00 | 1 |
| 2006-02-23 | $7.00 | $7.00 | 0 |
| 2006-02-22 | $7.00 | $7.00 | 0 |
| 2006-02-21 | $7.00 | $7.00 | 240 |
| 2006-02-17 | $9.00 | $9.00 | 51 |
| 2006-02-16 | $8.00 | $8.00 | 77 |
| 2006-02-15 | $6.00 | $6.00 | 0 |
| 2006-02-14 | $6.00 | $6.00 | 355 |
| 2006-02-13 | $10.00 | $10.00 | 401 |
| 2006-02-10 | $7.00 | $7.00 | 100 |
| 2006-02-09 | $6.00 | $6.00 | 1,878 |
| 2006-02-08 | $9.00 | $9.00 | 206 |
| 2006-02-07 | $10.00 | $10.00 | 292 |
| 2006-02-06 | $12.00 | $12.00 | 0 |
| 2006-02-03 | $12.00 | $12.00 | 47 |
| 2006-02-02 | $12.00 | $12.00 | 1,250 |
| 2006-02-01 | $10.00 | $10.00 | 750 |
| 2006-01-31 | $10.00 | $10.00 | 260 |
| 2006-01-30 | $10.00 | $10.00 | 450 |
| 2006-01-27 | $11.00 | $11.00 | 318 |
| 2006-01-26 | $11.00 | $11.00 | 100 |
| 2006-01-25 | $10.00 | $10.00 | 600 |
| 2006-01-24 | $7.50 | $7.50 | 0 |
| 2006-01-23 | $7.50 | $7.50 | 0 |
| 2006-01-20 | $7.50 | $7.50 | 276 |
| 2006-01-19 | $10.00 | $10.00 | 1,887 |
| 2006-01-18 | $8.00 | $8.00 | 1,468 |
| 2006-01-17 | $5.50 | $5.50 | 670 |
| 2006-01-13 | $8.00 | $8.00 | 250 |
| 2006-01-12 | $7.00 | $7.00 | 0 |
| 2006-01-11 | $7.00 | $7.00 | 54 |
| 2006-01-10 | $8.00 | $8.00 | 67 |
| 2006-01-09 | $8.00 | $8.00 | 50 |
| 2006-01-06 | $7.00 | $7.00 | 335 |
| 2006-01-05 | $5.50 | $5.50 | 0 |
| 2006-01-04 | $5.50 | $5.50 | 377 |
| 2006-01-03 | $6.00 | $6.00 | 100 |