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
- 2003-06-06 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 | $2.79 | $2.79 | 34,900 | — | — |
| 2006-12-28 | $2.70 | $2.70 | 18,700 | — | — |
| 2006-12-27 | $2.79 | $2.79 | 49,900 | — | — |
| 2006-12-26 | $2.70 | $2.70 | 179,500 | — | — |
| 2006-12-22 | $2.73 | $2.73 | 134,900 | — | — |
| 2006-12-21 | $2.80 | $2.80 | 62,500 | — | — |
| 2006-12-20 | $2.97 | $2.97 | 15,500 | — | — |
| 2006-12-19 | $2.95 | $2.95 | 57,900 | — | — |
| 2006-12-18 | $3.02 | $3.02 | 86,900 | — | — |
| 2006-12-15 | $2.84 | $2.84 | 154,600 | — | — |
| 2006-12-14 | $3.03 | $3.03 | 108,000 | — | — |
| 2006-12-13 | $3.03 | $3.03 | 88,100 | — | — |
| 2006-12-12 | $3.07 | $3.07 | 43,300 | — | — |
| 2006-12-11 | $3.15 | $3.15 | 101,200 | — | — |
| 2006-12-08 | $3.08 | $3.08 | 68,300 | — | — |
| 2006-12-07 | $3.20 | $3.20 | 83,300 | — | — |
| 2006-12-06 | $3.35 | $3.35 | 42,600 | — | — |
| 2006-12-05 | $3.40 | $3.40 | 245,000 | — | — |
| 2006-12-04 | $3.35 | $3.35 | 278,500 | — | — |
| 2006-12-01 | $3.85 | $3.85 | 65,900 | — | — |
| 2006-11-30 | $3.90 | $3.90 | 106,500 | — | — |
| 2006-11-29 | $3.90 | $3.90 | 135,100 | — | — |
| 2006-11-28 | $3.74 | $3.74 | 178,000 | — | — |
| 2006-11-27 | $3.97 | $3.97 | 263,900 | — | — |
| 2006-11-24 | $3.63 | $3.63 | 96,500 | — | — |
| 2006-11-22 | $3.33 | $3.33 | 70,100 | — | — |
| 2006-11-21 | $3.30 | $3.30 | 97,800 | — | — |
| 2006-11-20 | $3.15 | $3.15 | 67,900 | — | — |
| 2006-11-17 | $3.03 | $3.03 | 62,700 | — | — |
| 2006-11-16 | $3.05 | $3.05 | 50,600 | — | — |
| 2006-11-15 | $3.08 | $3.08 | 71,700 | — | — |
| 2006-11-14 | $3.10 | $3.10 | 234,700 | — | — |
| 2006-11-13 | $3.29 | $3.29 | 114,900 | — | — |
| 2006-11-10 | $3.13 | $3.13 | 43,600 | — | — |
| 2006-11-09 | $3.01 | $3.01 | 40,700 | — | — |
| 2006-11-08 | $3.03 | $3.03 | 79,300 | — | — |
| 2006-11-07 | $3.09 | $3.09 | 154,500 | — | — |
| 2006-11-06 | $2.97 | $2.97 | 94,000 | — | — |
| 2006-11-03 | $2.98 | $2.98 | 111,400 | — | — |
| 2006-11-02 | $3.10 | $3.10 | 95,100 | — | — |
| 2006-11-01 | $3.14 | $3.14 | 170,000 | — | — |
| 2006-10-31 | $2.99 | $2.99 | 97,600 | — | — |
| 2006-10-30 | $2.85 | $2.85 | 61,400 | — | — |
| 2006-10-27 | $2.69 | $2.69 | 56,900 | — | — |
| 2006-10-26 | $2.59 | $2.59 | 73,600 | — | — |
| 2006-10-25 | $2.40 | $2.40 | 190,500 | — | — |
| 2006-10-24 | $2.60 | $2.60 | 244,700 | — | — |
| 2006-10-23 | $2.84 | $2.84 | 111,000 | — | — |
| 2006-10-20 | $2.95 | $2.95 | 142,100 | — | — |
| 2006-10-19 | $2.97 | $2.97 | 113,600 | — | — |
| 2006-10-18 | $3.29 | $3.29 | 104,200 | — | — |
| 2006-10-17 | $3.39 | $3.39 | 183,700 | — | — |
| 2006-10-16 | $3.39 | $3.39 | 369,200 | — | — |
| 2006-10-13 | $3.34 | $3.34 | 192,500 | — | — |
| 2006-10-12 | $3.24 | $3.24 | 146,400 | — | — |
| 2006-10-11 | $2.92 | $2.92 | 276,500 | — | — |
| 2006-10-10 | $3.06 | $3.06 | 797,500 | — | — |
| 2006-10-09 | $3.03 | $3.03 | 426,700 | — | — |
| 2006-10-06 | $2.55 | $2.55 | 60,000 | — | — |
| 2006-10-05 | $2.40 | $2.40 | 111,300 | — | — |
| 2006-10-04 | $2.31 | $2.31 | 113,800 | — | — |
| 2006-10-03 | $2.40 | $2.40 | 252,500 | — | — |
| 2006-10-02 | $2.43 | $2.43 | 365,600 | — | — |
| 2006-09-29 | $2.46 | $2.46 | 523,400 | — | — |
| 2006-09-28 | $2.00 | $2.00 | 323,500 | — | — |
| 2006-09-27 | $1.85 | $1.85 | 85,000 | — | — |
| 2006-09-26 | $1.60 | $1.60 | 16,800 | — | — |
| 2006-09-25 | $1.60 | $1.60 | 8,400 | — | — |
| 2006-09-22 | $1.53 | $1.53 | 35,900 | — | — |
| 2006-09-21 | $1.65 | $1.65 | 19,400 | — | — |
| 2006-09-20 | $1.69 | $1.69 | 40,600 | — | — |
| 2006-09-19 | $1.55 | $1.55 | 93,800 | — | — |
| 2006-09-18 | $1.70 | $1.70 | 100,000 | — | — |
| 2006-09-15 | $1.70 | $1.70 | 181,700 | — | — |
| 2006-09-14 | $1.84 | $1.84 | 89,300 | — | — |
| 2006-09-13 | $1.80 | $1.80 | 87,700 | — | — |
| 2006-09-12 | $1.69 | $1.69 | 59,400 | — | — |
| 2006-09-11 | $1.47 | $1.47 | 33,600 | — | — |
| 2006-09-08 | $1.40 | $1.40 | 24,100 | — | — |
| 2006-09-07 | $1.30 | $1.30 | 27,600 | — | — |
| 2006-09-06 | $1.30 | $1.30 | 11,200 | — | — |
| 2006-09-05 | $1.35 | $1.35 | 28,400 | — | — |
| 2006-09-01 | $1.30 | $1.30 | 12,200 | — | — |
| 2006-08-31 | $1.28 | $1.28 | 64,500 | — | — |
| 2006-08-30 | $1.18 | $1.18 | 4,500 | — | — |
| 2006-08-29 | $1.20 | $1.20 | 4,700 | — | — |
| 2006-08-28 | $1.20 | $1.20 | 36,000 | — | — |
| 2006-08-25 | $1.22 | $1.22 | 0 | — | — |
| 2006-08-24 | $1.22 | $1.22 | 39,100 | — | — |
| 2006-08-23 | $1.16 | $1.16 | 34,200 | — | — |
| 2006-08-22 | $1.18 | $1.18 | 184,700 | — | — |
| 2006-08-21 | $1.14 | $1.14 | 14,800 | — | — |
| 2006-08-18 | $1.20 | $1.20 | 27,200 | — | — |
| 2006-08-17 | $1.26 | $1.26 | 27,300 | — | — |
| 2006-08-16 | $1.20 | $1.20 | 4,600 | — | — |
| 2006-08-15 | $1.16 | $1.16 | 20,900 | — | — |
| 2006-08-14 | $1.24 | $1.24 | 44,500 | — | — |
| 2006-08-11 | $1.25 | $1.25 | 7,100 | — | — |
| 2006-08-10 | $1.25 | $1.25 | 15,100 | — | — |
| 2006-08-09 | $1.22 | $1.22 | 28,100 | — | — |
| 2006-08-08 | $1.20 | $1.20 | 27,700 | — | — |
| 2006-08-07 | $1.24 | $1.24 | 35,400 | — | — |
| 2006-08-04 | $1.17 | $1.17 | 16,700 | — | — |
| 2006-08-03 | $1.17 | $1.17 | 49,200 | — | — |
| 2006-08-02 | $1.12 | $1.12 | 27,500 | — | — |
| 2006-08-01 | $1.17 | $1.17 | 48,200 | — | — |
| 2006-07-31 | $1.20 | $1.20 | 49,900 | — | — |
| 2006-07-28 | $1.21 | $1.21 | 20,300 | — | — |
| 2006-07-27 | $1.22 | $1.22 | 26,800 | — | — |
| 2006-07-26 | $1.28 | $1.28 | 11,000 | — | — |
| 2006-07-25 | $1.30 | $1.30 | 7,300 | — | — |
| 2006-07-24 | $1.29 | $1.29 | 69,700 | — | — |
| 2006-07-21 | $1.25 | $1.25 | 49,000 | — | — |
| 2006-07-20 | $1.34 | $1.34 | 15,200 | — | — |
| 2006-07-19 | $1.26 | $1.26 | 80,400 | — | — |
| 2006-07-18 | $1.25 | $1.25 | 79,500 | — | — |
| 2006-07-17 | $1.30 | $1.30 | 84,100 | — | — |
| 2006-07-14 | $1.20 | $1.20 | 247,700 | — | — |
| 2006-07-13 | $1.38 | $1.38 | 197,800 | — | — |
| 2006-07-12 | $1.76 | $1.76 | 75,800 | — | — |
| 2006-07-11 | $1.76 | $1.76 | 115,100 | — | — |
| 2006-07-10 | $1.85 | $1.85 | 69,300 | — | — |
| 2006-07-07 | $1.88 | $1.88 | 275,300 | — | — |
| 2006-07-06 | $2.08 | $2.08 | 328,000 | — | — |
| 2006-07-05 | $1.72 | $1.72 | 247,200 | — | — |
| 2006-07-03 | $1.61 | $1.61 | 156,300 | — | — |
| 2006-06-30 | $1.50 | $1.50 | 48,200 | — | — |
| 2006-06-29 | $1.50 | $1.50 | 41,900 | — | — |
| 2006-06-28 | $1.43 | $1.43 | 69,300 | — | — |
| 2006-06-27 | $1.40 | $1.40 | 67,900 | — | — |
| 2006-06-26 | $1.41 | $1.41 | 34,900 | — | — |
| 2006-06-23 | $1.50 | $1.50 | 20,900 | — | — |
| 2006-06-22 | $1.50 | $1.50 | 113,900 | — | — |
| 2006-06-21 | $1.65 | $1.65 | 5,200 | — | — |
| 2006-06-20 | $1.50 | $1.50 | 2,000 | — | — |
| 2006-06-19 | $1.50 | $1.50 | 3,500 | — | — |
| 2006-06-16 | $1.60 | $1.60 | 8,300 | — | — |
| 2006-06-15 | $1.64 | $1.64 | 3,400 | — | — |
| 2006-06-14 | $1.40 | $1.40 | 0 | — | — |
| 2006-06-13 | $1.40 | $1.40 | 12,200 | — | — |
| 2006-06-12 | $1.50 | $1.50 | 13,000 | — | — |
| 2006-06-09 | $1.65 | $1.65 | 22,000 | — | — |
| 2006-06-08 | $1.55 | $1.55 | 13,600 | — | — |
| 2006-06-07 | $1.52 | $1.52 | 26,200 | — | — |
| 2006-06-06 | $1.25 | $1.25 | 3,000 | — | — |
| 2006-06-05 | $1.25 | $1.25 | 10,800 | — | — |
| 2006-06-02 | $1.25 | $1.25 | 3,900 | — | — |
| 2006-06-01 | $1.29 | $1.29 | 2,100 | — | — |
| 2006-05-31 | $1.29 | $1.29 | 1,400 | — | — |
| 2006-05-30 | $1.29 | $1.29 | 500 | — | — |
| 2006-05-26 | $1.29 | $1.29 | 0 | — | — |
| 2006-05-25 | $1.29 | $1.29 | 0 | — | — |
| 2006-05-24 | $1.29 | $1.29 | 100 | — | — |
| 2006-05-23 | $1.21 | $1.21 | 31,000 | — | — |
| 2006-05-22 | $1.20 | $1.20 | 6,900 | — | — |
| 2006-05-19 | $1.30 | $1.30 | 1,000 | — | — |
| 2006-05-18 | $1.32 | $1.32 | 2,600 | — | — |
| 2006-05-17 | $1.32 | $1.32 | 29,700 | — | — |
| 2006-05-16 | $1.25 | $1.25 | 76,900 | — | — |
| 2006-05-15 | $1.23 | $1.23 | 1,800 | — | — |
| 2006-05-12 | $1.23 | $1.23 | 10,500 | — | — |
| 2006-05-11 | $1.25 | $1.25 | 16,600 | — | — |
| 2006-05-10 | $1.32 | $1.32 | 24,900 | — | — |
| 2006-05-09 | $1.30 | $1.30 | 41,400 | — | — |
| 2006-05-08 | $1.09 | $1.09 | 4,500 | — | — |
| 2006-05-05 | $1.13 | $1.13 | 9,000 | — | — |
| 2006-05-04 | $1.13 | $1.13 | 700 | — | — |
| 2006-05-03 | $1.15 | $1.15 | 3,600 | — | — |
| 2006-05-02 | $1.05 | $1.05 | 8,200 | — | — |
| 2006-05-01 | $1.15 | $1.15 | 7,600 | — | — |
| 2006-04-28 | $1.08 | $1.08 | 1,100 | — | — |
| 2006-04-27 | $1.08 | $1.08 | 700 | — | — |
| 2006-04-26 | $1.08 | $1.08 | 2,900 | — | — |
| 2006-04-25 | $1.05 | $1.05 | 11,200 | — | — |
| 2006-04-24 | $1.06 | $1.06 | 0 | — | — |
| 2006-04-21 | $1.06 | $1.06 | 8,300 | — | — |
| 2006-04-20 | $1.05 | $1.05 | 2,000 | — | — |
| 2006-04-19 | $1.04 | $1.04 | 2,300 | — | — |
| 2006-04-18 | $1.05 | $1.05 | 38,900 | — | — |
| 2006-04-17 | $1.08 | $1.08 | 2,300 | — | — |
| 2006-04-13 | $1.04 | $1.04 | 18,200 | — | — |
| 2006-04-12 | $1.10 | $1.10 | 4,200 | — | — |
| 2006-04-11 | $1.13 | $1.13 | 9,900 | — | — |
| 2006-04-10 | $1.20 | $1.20 | 49,200 | — | — |
| 2006-04-07 | $1.07 | $1.07 | 8,100 | — | — |
| 2006-04-06 | $1.04 | $1.04 | 53,200 | — | — |
| 2006-04-05 | $1.00 | $1.00 | 24,000 | — | — |
| 2006-04-04 | $0.97 | $0.97 | 77,700 | — | — |
| 2006-04-03 | $0.93 | $0.93 | 305,300 | — | — |
| 2006-03-31 | $1.30 | $1.30 | 22,200 | — | — |
| 2006-03-30 | $1.35 | $1.35 | 15,700 | — | — |
| 2006-03-29 | $1.35 | $1.35 | 13,100 | — | — |
| 2006-03-28 | $1.40 | $1.40 | 5,900 | — | — |
| 2006-03-27 | $1.40 | $1.40 | 4,700 | — | — |
| 2006-03-24 | $1.40 | $1.40 | 29,400 | — | — |
| 2006-03-23 | $1.33 | $1.33 | 7,200 | — | — |
| 2006-03-22 | $1.30 | $1.30 | 14,500 | — | — |
| 2006-03-21 | $1.27 | $1.27 | 1,500 | — | — |
| 2006-03-20 | $1.35 | $1.35 | 62,700 | — | — |
| 2006-03-17 | $1.30 | $1.30 | 18,100 | — | — |
| 2006-03-16 | $1.25 | $1.25 | 500 | — | — |
| 2006-03-15 | $1.25 | $1.25 | 35,800 | — | — |
| 2006-03-14 | $1.25 | $1.25 | 34,700 | — | — |
| 2006-03-13 | $1.15 | $1.15 | 5,800 | — | — |
| 2006-03-10 | $1.10 | $1.10 | 50,000 | — | — |
| 2006-03-09 | $1.20 | $1.20 | 43,000 | — | — |
| 2006-03-08 | $1.29 | $1.29 | 27,300 | — | — |
| 2006-03-07 | $1.35 | $1.35 | 2,300 | — | — |
| 2006-03-06 | $1.35 | $1.35 | 45,900 | — | — |
| 2006-03-03 | $1.30 | $1.30 | 12,900 | — | — |
| 2006-03-02 | $1.28 | $1.28 | 54,200 | — | — |
| 2006-03-01 | $1.35 | $1.35 | 36,800 | — | — |
| 2006-02-28 | $1.32 | $1.32 | 3,200 | — | — |
| 2006-02-27 | $1.32 | $1.32 | 6,900 | — | — |
| 2006-02-24 | $1.35 | $1.35 | 8,200 | — | — |
| 2006-02-23 | $1.30 | $1.30 | 2,000 | — | — |
| 2006-02-22 | $1.30 | $1.30 | 55,500 | — | — |
| 2006-02-21 | $1.35 | $1.35 | 65,200 | — | — |
| 2006-02-17 | $1.25 | $1.25 | 92,900 | — | — |
| 2006-02-16 | $1.10 | $1.10 | 11,300 | — | — |
| 2006-02-15 | $1.05 | $1.05 | 30,800 | — | — |
| 2006-02-14 | $1.15 | $1.15 | 108,000 | — | — |
| 2006-02-13 | $0.96 | $0.96 | 27,900 | — | — |
| 2006-02-10 | $0.86 | $0.86 | 3,600 | — | — |
| 2006-02-09 | $0.92 | $0.92 | 51,300 | — | — |
| 2006-02-08 | $0.95 | $0.95 | 0 | — | — |
| 2006-02-07 | $0.95 | $0.95 | 0 | — | — |
| 2006-02-06 | $0.95 | $0.95 | 14,500 | — | — |
| 2006-02-03 | $0.94 | $0.94 | 3,600 | — | — |
| 2006-02-02 | $0.94 | $0.94 | 8,400 | — | — |
| 2006-02-01 | $0.96 | $0.96 | 13,500 | — | — |
| 2006-01-31 | $0.95 | $0.95 | 2,900 | — | — |
| 2006-01-30 | $0.93 | $0.93 | 1,200 | — | — |
| 2006-01-27 | $0.89 | $0.89 | 15,500 | — | — |
| 2006-01-26 | $0.92 | $0.92 | 60,300 | — | — |
| 2006-01-25 | $0.99 | $0.99 | 10,300 | — | — |
| 2006-01-24 | $1.00 | $1.00 | 2,000 | — | — |
| 2006-01-23 | $1.01 | $1.01 | 26,100 | — | — |
| 2006-01-20 | $1.00 | $1.00 | 2,200 | — | — |
| 2006-01-19 | $0.95 | $0.95 | 8,800 | — | — |
| 2006-01-18 | $0.95 | $0.95 | 8,200 | — | — |
| 2006-01-17 | $0.98 | $0.98 | 33,900 | — | — |
| 2006-01-13 | $0.92 | $0.92 | 44,700 | — | — |
| 2006-01-12 | $0.91 | $0.91 | 62,400 | — | — |
| 2006-01-11 | $0.85 | $0.85 | 13,600 | — | — |
| 2006-01-10 | $0.90 | $0.90 | 5,000 | — | — |
| 2006-01-09 | $0.93 | $0.93 | 7,900 | — | — |
| 2006-01-06 | $0.95 | $0.95 | 40,800 | — | — |
| 2006-01-05 | $0.87 | $0.87 | 0 | — | — |
| 2006-01-04 | $0.87 | $0.87 | 3,700 | — | — |
| 2006-01-03 | $0.85 | $0.85 | 4,800 | — | — |