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
- 1980-03-17 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 | $4.82 | $6.36 | 162,000 | — | — |
| 2006-12-28 | $4.78 | $6.30 | 670,500 | — | — |
| 2006-12-27 | $4.42 | $5.84 | 45,000 | — | — |
| 2006-12-26 | $4.29 | $5.66 | 63,000 | — | — |
| 2006-12-22 | $4.33 | $5.72 | 112,500 | — | — |
| 2006-12-21 | $4.39 | $5.79 | 81,000 | — | — |
| 2006-12-20 | $4.36 | $5.75 | 135,000 | — | — |
| 2006-12-19 | $4.31 | $5.69 | 9,000 | — | — |
| 2006-12-18 | $4.31 | $5.69 | 414,000 | — | — |
| 2006-12-15 | $4.29 | $5.66 | 58,500 | — | — |
| 2006-12-14 | $4.33 | $5.72 | 400,500 | — | — |
| 2006-12-13 | $4.33 | $5.72 | 490,500 | — | — |
| 2006-12-12 | $4.31 | $5.69 | 22,500 | — | — |
| 2006-12-11 | $4.30 | $5.67 | 112,500 | — | — |
| 2006-12-08 | $4.28 | $5.64 | 135,000 | — | — |
| 2006-12-07 | $4.26 | $5.62 | 450,000 | — | — |
| 2006-12-06 | $4.31 | $5.69 | 211,500 | — | — |
| 2006-12-05 | $4.26 | $5.62 | 76,500 | — | — |
| 2006-12-04 | $4.27 | $5.63 | 139,500 | — | — |
| 2006-12-01 | $4.31 | $5.69 | 202,500 | — | — |
| 2006-11-30 | $4.30 | $5.67 | 643,500 | — | — |
| 2006-11-29 | $4.44 | $5.86 | 432,000 | — | — |
| 2006-11-28 | $4.27 | $5.63 | 400,500 | — | — |
| 2006-11-27 | $4.04 | $5.34 | 171,000 | — | — |
| 2006-11-24 | $3.98 | $5.25 | 148,500 | — | — |
| 2006-11-22 | $3.93 | $5.19 | 468,000 | — | — |
| 2006-11-21 | $3.89 | $5.13 | 324,000 | — | — |
| 2006-11-20 | $3.78 | $4.98 | 117,000 | — | — |
| 2006-11-17 | $3.80 | $5.01 | 85,500 | — | — |
| 2006-11-16 | $3.78 | $4.98 | 144,000 | — | — |
| 2006-11-15 | $3.84 | $5.07 | 130,500 | — | — |
| 2006-11-14 | $3.77 | $4.97 | 184,500 | — | — |
| 2006-11-13 | $3.78 | $4.98 | 522,000 | — | — |
| 2006-11-10 | $3.80 | $5.01 | 94,500 | — | — |
| 2006-11-09 | $3.82 | $5.04 | 297,000 | — | — |
| 2006-11-08 | $3.71 | $4.90 | 459,000 | — | — |
| 2006-11-07 | $3.61 | $4.76 | 81,000 | — | — |
| 2006-11-06 | $3.60 | $4.75 | 238,500 | — | — |
| 2006-11-03 | $3.48 | $4.59 | 117,000 | — | — |
| 2006-11-02 | $3.47 | $4.57 | 949,500 | — | — |
| 2006-11-01 | $3.46 | $4.56 | 495,000 | — | — |
| 2006-10-31 | $3.68 | $4.85 | 175,500 | — | — |
| 2006-10-30 | $3.67 | $4.84 | 117,000 | — | — |
| 2006-10-27 | $3.71 | $4.90 | 697,500 | — | — |
| 2006-10-26 | $3.42 | $4.52 | 99,000 | — | — |
| 2006-10-25 | $3.45 | $4.55 | 139,500 | — | — |
| 2006-10-24 | $3.40 | $4.49 | 58,500 | — | — |
| 2006-10-23 | $3.39 | $4.48 | 27,000 | — | — |
| 2006-10-20 | $3.38 | $4.46 | 157,500 | — | — |
| 2006-10-19 | $3.42 | $4.52 | 175,500 | — | — |
| 2006-10-18 | $3.42 | $4.51 | 58,500 | — | — |
| 2006-10-17 | $3.41 | $4.50 | 148,500 | — | — |
| 2006-10-16 | $3.42 | $4.52 | 918,000 | — | — |
| 2006-10-13 | $3.44 | $4.54 | 58,500 | — | — |
| 2006-10-12 | $3.44 | $4.54 | 99,000 | — | — |
| 2006-10-11 | $3.43 | $4.52 | 157,500 | — | — |
| 2006-10-10 | $3.49 | $4.60 | 85,500 | — | — |
| 2006-10-09 | $3.46 | $4.56 | 40,500 | — | — |
| 2006-10-06 | $3.42 | $4.52 | 171,000 | — | — |
| 2006-10-05 | $3.51 | $4.63 | 67,500 | — | — |
| 2006-10-04 | $3.44 | $4.54 | 40,500 | — | — |
| 2006-10-03 | $3.47 | $4.57 | 873,000 | — | — |
| 2006-10-02 | $3.49 | $4.60 | 288,000 | — | — |
| 2006-09-29 | $3.59 | $4.74 | 225,000 | — | — |
| 2006-09-28 | $3.57 | $4.72 | 229,500 | — | — |
| 2006-09-27 | $3.52 | $4.64 | 13,500 | — | — |
| 2006-09-26 | $3.45 | $4.55 | 49,500 | — | — |
| 2006-09-25 | $3.51 | $4.63 | 67,500 | — | — |
| 2006-09-22 | $3.39 | $4.48 | 117,000 | — | — |
| 2006-09-21 | $3.42 | $4.51 | 45,000 | — | — |
| 2006-09-20 | $3.46 | $4.57 | 85,500 | — | — |
| 2006-09-19 | $3.48 | $4.60 | 54,000 | — | — |
| 2006-09-18 | $3.52 | $4.65 | 117,000 | — | — |
| 2006-09-15 | $3.51 | $4.63 | 45,000 | — | — |
| 2006-09-14 | $3.51 | $4.63 | 76,500 | — | — |
| 2006-09-13 | $3.53 | $4.66 | 67,500 | — | — |
| 2006-09-12 | $3.47 | $4.58 | 301,500 | — | — |
| 2006-09-11 | $3.48 | $4.60 | 207,000 | — | — |
| 2006-09-08 | $3.57 | $4.71 | 229,500 | — | — |
| 2006-09-07 | $3.61 | $4.77 | 103,500 | — | — |
| 2006-09-06 | $3.69 | $4.88 | 135,000 | — | — |
| 2006-09-05 | $3.73 | $4.93 | 315,000 | — | — |
| 2006-09-01 | $3.78 | $4.98 | 792,000 | — | — |
| 2006-08-31 | $3.70 | $4.88 | 508,500 | — | — |
| 2006-08-30 | $3.71 | $4.90 | 117,000 | — | — |
| 2006-08-29 | $3.71 | $4.90 | 130,500 | — | — |
| 2006-08-28 | $3.77 | $4.97 | 495,000 | — | — |
| 2006-08-25 | $3.67 | $4.85 | 1,080,000 | — | — |
| 2006-08-24 | $3.39 | $4.47 | 130,500 | — | — |
| 2006-08-23 | $3.33 | $4.40 | 207,000 | — | — |
| 2006-08-22 | $3.27 | $4.31 | 22,500 | — | — |
| 2006-08-21 | $3.28 | $4.33 | 99,000 | — | — |
| 2006-08-18 | $3.29 | $4.34 | 67,500 | — | — |
| 2006-08-17 | $3.24 | $4.27 | 126,000 | — | — |
| 2006-08-16 | $3.20 | $4.22 | 153,000 | — | — |
| 2006-08-15 | $3.22 | $4.25 | 76,500 | — | — |
| 2006-08-14 | $3.21 | $4.24 | 9,000 | — | — |
| 2006-08-11 | $3.23 | $4.27 | 184,500 | — | — |
| 2006-08-10 | $3.24 | $4.28 | 31,500 | — | — |
| 2006-08-09 | $3.25 | $4.28 | 472,500 | — | — |
| 2006-08-08 | $3.14 | $4.14 | 22,500 | — | — |
| 2006-08-07 | $3.16 | $4.18 | 175,500 | — | — |
| 2006-08-04 | $3.20 | $4.22 | 63,000 | — | — |
| 2006-08-03 | $3.21 | $4.24 | 36,000 | — | — |
| 2006-08-02 | $3.25 | $4.29 | 220,500 | — | — |
| 2006-08-01 | $3.26 | $4.30 | 130,500 | — | — |
| 2006-07-31 | $3.25 | $4.29 | 0 | — | — |
| 2006-07-28 | $3.25 | $4.29 | 103,500 | — | — |
| 2006-07-27 | $3.24 | $4.28 | 72,000 | — | — |
| 2006-07-26 | $3.26 | $4.31 | 31,500 | — | — |
| 2006-07-25 | $3.22 | $4.25 | 112,500 | — | — |
| 2006-07-24 | $3.18 | $4.19 | 108,000 | — | — |
| 2006-07-21 | $3.15 | $4.15 | 72,000 | — | — |
| 2006-07-20 | $3.14 | $4.15 | 184,500 | — | — |
| 2006-07-19 | $3.14 | $4.15 | 0 | — | — |
| 2006-07-18 | $3.14 | $4.15 | 121,500 | — | — |
| 2006-07-17 | $3.16 | $4.16 | 90,000 | — | — |
| 2006-07-14 | $3.16 | $4.16 | 63,000 | — | — |
| 2006-07-13 | $3.22 | $4.25 | 90,000 | — | — |
| 2006-07-12 | $3.23 | $4.26 | 54,000 | — | — |
| 2006-07-11 | $3.18 | $4.19 | 202,500 | — | — |
| 2006-07-10 | $3.24 | $4.28 | 0 | — | — |
| 2006-07-07 | $3.24 | $4.28 | 4,500 | — | — |
| 2006-07-06 | $3.27 | $4.31 | 49,500 | — | — |
| 2006-07-05 | $3.29 | $4.34 | 198,000 | — | — |
| 2006-07-03 | $3.30 | $4.36 | 27,000 | — | — |
| 2006-06-30 | $3.31 | $4.36 | 67,500 | — | — |
| 2006-06-29 | $3.30 | $4.35 | 13,500 | — | — |
| 2006-06-28 | $3.31 | $4.37 | 22,500 | — | — |
| 2006-06-27 | $3.27 | $4.31 | 94,500 | — | — |
| 2006-06-26 | $3.29 | $4.34 | 117,000 | — | — |
| 2006-06-23 | $3.22 | $4.24 | 72,000 | — | — |
| 2006-06-22 | $3.20 | $4.22 | 40,500 | — | — |
| 2006-06-21 | $3.20 | $4.22 | 13,500 | — | — |
| 2006-06-20 | $3.18 | $4.19 | 198,000 | — | — |
| 2006-06-19 | $3.21 | $4.24 | 103,500 | — | — |
| 2006-06-16 | $3.28 | $4.33 | 265,500 | — | — |
| 2006-06-15 | $3.26 | $4.30 | 252,000 | — | — |
| 2006-06-14 | $3.18 | $4.19 | 382,500 | — | — |
| 2006-06-13 | $3.16 | $4.16 | 148,500 | — | — |
| 2006-06-12 | $3.22 | $4.24 | 22,500 | — | — |
| 2006-06-09 | $3.21 | $4.24 | 31,500 | — | — |
| 2006-06-08 | $3.26 | $4.30 | 36,000 | — | — |
| 2006-06-07 | $3.30 | $4.35 | 36,000 | — | — |
| 2006-06-06 | $3.30 | $4.35 | 625,500 | — | — |
| 2006-06-05 | $3.32 | $4.38 | 18,000 | — | — |
| 2006-06-02 | $3.29 | $4.34 | 117,000 | — | — |
| 2006-06-01 | $3.30 | $4.35 | 198,000 | — | — |
| 2006-05-31 | $3.29 | $4.34 | 238,500 | — | — |
| 2006-05-30 | $3.24 | $4.28 | 409,500 | — | — |
| 2006-05-26 | $3.13 | $4.13 | 36,000 | — | — |
| 2006-05-25 | $3.14 | $4.14 | 13,500 | — | — |
| 2006-05-24 | $3.12 | $4.12 | 76,500 | — | — |
| 2006-05-23 | $3.14 | $4.15 | 13,500 | — | — |
| 2006-05-22 | $3.13 | $4.13 | 22,500 | — | — |
| 2006-05-19 | $3.14 | $4.14 | 112,500 | — | — |
| 2006-05-18 | $3.16 | $4.17 | 58,500 | — | — |
| 2006-05-17 | $3.20 | $4.22 | 67,500 | — | — |
| 2006-05-16 | $3.16 | $4.17 | 67,500 | — | — |
| 2006-05-15 | $3.16 | $4.17 | 121,500 | — | — |
| 2006-05-12 | $3.14 | $4.15 | 40,500 | — | — |
| 2006-05-11 | $3.18 | $4.19 | 49,500 | — | — |
| 2006-05-10 | $3.18 | $4.20 | 27,000 | — | — |
| 2006-05-09 | $3.21 | $4.23 | 4,500 | — | — |
| 2006-05-08 | $3.23 | $4.26 | 13,500 | — | — |
| 2006-05-05 | $3.21 | $4.24 | 58,500 | — | — |
| 2006-05-04 | $3.24 | $4.27 | 139,500 | — | — |
| 2006-05-03 | $3.23 | $4.27 | 301,500 | — | — |
| 2006-05-02 | $3.22 | $4.25 | 144,000 | — | — |
| 2006-05-01 | $3.27 | $4.32 | 121,500 | — | — |
| 2006-04-28 | $3.30 | $4.35 | 90,000 | — | — |
| 2006-04-27 | $3.29 | $4.34 | 207,000 | — | — |
| 2006-04-26 | $3.23 | $4.27 | 90,000 | — | — |
| 2006-04-25 | $3.19 | $4.21 | 54,000 | — | — |
| 2006-04-24 | $3.22 | $4.25 | 18,000 | — | — |
| 2006-04-21 | $3.24 | $4.27 | 288,000 | — | — |
| 2006-04-20 | $3.27 | $4.32 | 171,000 | — | — |
| 2006-04-19 | $3.27 | $4.31 | 103,500 | — | — |
| 2006-04-18 | $3.23 | $4.26 | 112,500 | — | — |
| 2006-04-17 | $3.21 | $4.24 | 94,500 | — | — |
| 2006-04-13 | $3.24 | $4.28 | 76,500 | — | — |
| 2006-04-12 | $3.27 | $4.31 | 36,000 | — | — |
| 2006-04-11 | $3.27 | $4.31 | 166,500 | — | — |
| 2006-04-10 | $3.27 | $4.31 | 162,000 | — | — |
| 2006-04-07 | $3.28 | $4.33 | 130,500 | — | — |
| 2006-04-06 | $3.30 | $4.35 | 1,003,500 | — | — |
| 2006-04-05 | $3.24 | $4.28 | 126,000 | — | — |
| 2006-04-04 | $3.20 | $4.22 | 148,500 | — | — |
| 2006-04-03 | $3.24 | $4.27 | 153,000 | — | — |
| 2006-03-31 | $3.27 | $4.31 | 522,000 | — | — |
| 2006-03-30 | $3.11 | $4.11 | 63,000 | — | — |
| 2006-03-29 | $3.10 | $4.09 | 148,500 | — | — |
| 2006-03-28 | $3.11 | $4.11 | 198,000 | — | — |
| 2006-03-27 | $3.07 | $4.05 | 148,500 | — | — |
| 2006-03-24 | $3.12 | $4.12 | 126,000 | — | — |
| 2006-03-23 | $3.06 | $4.04 | 67,500 | — | — |
| 2006-03-22 | $3.07 | $4.05 | 108,000 | — | — |
| 2006-03-21 | $3.08 | $4.06 | 31,500 | — | — |
| 2006-03-20 | $3.11 | $4.10 | 90,000 | — | — |
| 2006-03-17 | $3.14 | $4.15 | 36,000 | — | — |
| 2006-03-16 | $3.13 | $4.13 | 58,500 | — | — |
| 2006-03-15 | $3.14 | $4.15 | 103,500 | — | — |
| 2006-03-14 | $3.18 | $4.20 | 63,000 | — | — |
| 2006-03-13 | $3.18 | $4.20 | 94,500 | — | — |
| 2006-03-10 | $3.12 | $4.12 | 9,000 | — | — |
| 2006-03-09 | $3.09 | $4.08 | 27,000 | — | — |
| 2006-03-08 | $3.12 | $4.11 | 67,500 | — | — |
| 2006-03-07 | $3.12 | $4.12 | 40,500 | — | — |
| 2006-03-06 | $3.20 | $4.22 | 9,000 | — | — |
| 2006-03-03 | $3.23 | $4.26 | 279,000 | — | — |
| 2006-03-02 | $3.24 | $4.26 | 112,500 | — | — |
| 2006-03-01 | $3.24 | $4.25 | 81,000 | — | — |
| 2006-02-28 | $3.26 | $4.28 | 36,000 | — | — |
| 2006-02-27 | $3.26 | $4.28 | 31,500 | — | — |
| 2006-02-24 | $3.28 | $4.31 | 76,500 | — | — |
| 2006-02-23 | $3.31 | $4.34 | 211,500 | — | — |
| 2006-02-22 | $3.21 | $4.22 | 67,500 | — | — |
| 2006-02-21 | $3.22 | $4.23 | 274,500 | — | — |
| 2006-02-17 | $3.19 | $4.19 | 67,500 | — | — |
| 2006-02-16 | $3.18 | $4.17 | 9,000 | — | — |
| 2006-02-15 | $3.19 | $4.19 | 4,500 | — | — |
| 2006-02-14 | $3.19 | $4.20 | 9,000 | — | — |
| 2006-02-13 | $3.21 | $4.21 | 234,000 | — | — |
| 2006-02-10 | $3.24 | $4.26 | 81,000 | — | — |
| 2006-02-09 | $3.22 | $4.23 | 526,500 | — | — |
| 2006-02-08 | $3.21 | $4.22 | 319,500 | — | — |
| 2006-02-07 | $3.22 | $4.24 | 103,500 | — | — |
| 2006-02-06 | $3.21 | $4.22 | 27,000 | — | — |
| 2006-02-03 | $3.16 | $4.15 | 247,500 | — | — |
| 2006-02-02 | $3.14 | $4.13 | 985,500 | — | — |
| 2006-02-01 | $3.14 | $4.13 | 2,241,000 | — | — |
| 2006-01-31 | $3.11 | $4.09 | 117,000 | — | — |
| 2006-01-30 | $3.11 | $4.09 | 54,000 | — | — |
| 2006-01-27 | $3.14 | $4.12 | 189,000 | — | — |
| 2006-01-26 | $3.14 | $4.12 | 153,000 | — | — |
| 2006-01-25 | $3.16 | $4.15 | 139,500 | — | — |
| 2006-01-24 | $3.14 | $4.13 | 139,500 | — | — |
| 2006-01-23 | $3.13 | $4.11 | 409,500 | — | — |
| 2006-01-20 | $3.16 | $4.15 | 283,500 | — | — |
| 2006-01-19 | $3.13 | $4.11 | 418,500 | — | — |
| 2006-01-18 | $3.15 | $4.14 | 544,500 | — | — |
| 2006-01-17 | $3.18 | $4.17 | 355,500 | — | — |
| 2006-01-13 | $3.18 | $4.17 | 1,368,000 | — | — |
| 2006-01-12 | $3.26 | $4.28 | 117,000 | — | — |
| 2006-01-11 | $3.24 | $4.26 | 202,500 | — | — |
| 2006-01-10 | $3.26 | $4.29 | 27,000 | — | — |
| 2006-01-09 | $3.28 | $4.31 | 22,500 | — | — |
| 2006-01-06 | $3.29 | $4.32 | 76,500 | — | — |
| 2006-01-05 | $3.32 | $4.36 | 207,000 | — | — |
| 2006-01-04 | $3.28 | $4.31 | 27,000 | — | — |
| 2006-01-03 | $3.28 | $4.30 | 90,000 | — | — |