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
- 1985-01-30 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 | $4.93 | $8.73 | 9,800 | — | — |
| 2006-12-28 | $4.84 | $8.57 | 5,200 | — | — |
| 2006-12-27 | $4.83 | $8.55 | 33,500 | — | — |
| 2006-12-26 | $4.83 | $8.55 | 25,400 | — | — |
| 2006-12-22 | $4.85 | $8.59 | 17,100 | — | — |
| 2006-12-21 | $4.88 | $8.64 | 4,200 | — | — |
| 2006-12-20 | $4.92 | $8.71 | 9,100 | — | — |
| 2006-12-19 | $4.91 | $8.69 | 10,700 | — | — |
| 2006-12-18 | $4.86 | $8.60 | 3,100 | — | — |
| 2006-12-15 | $4.84 | $8.57 | 4,100 | — | — |
| 2006-12-14 | $4.88 | $8.64 | 8,800 | — | — |
| 2006-12-13 | $4.87 | $8.62 | 7,800 | — | — |
| 2006-12-12 | $4.92 | $8.71 | 9,900 | — | — |
| 2006-12-11 | $4.94 | $8.75 | 6,700 | — | — |
| 2006-12-08 | $4.94 | $8.75 | 5,400 | — | — |
| 2006-12-07 | $4.90 | $8.67 | 3,600 | — | — |
| 2006-12-06 | $4.87 | $8.62 | 14,200 | — | — |
| 2006-12-05 | $4.96 | $8.78 | 10,400 | — | — |
| 2006-12-04 | $4.97 | $8.80 | 27,500 | — | — |
| 2006-12-01 | $4.94 | $8.75 | 24,300 | — | — |
| 2006-11-30 | $4.94 | $8.75 | 10,300 | — | — |
| 2006-11-29 | $5.00 | $8.85 | 37,800 | — | — |
| 2006-11-28 | $5.00 | $8.85 | 10,300 | — | — |
| 2006-11-27 | $4.99 | $8.83 | 19,200 | — | — |
| 2006-11-24 | $4.94 | $8.75 | 1,000 | — | — |
| 2006-11-22 | $4.96 | $8.78 | 36,900 | — | — |
| 2006-11-21 | $4.87 | $8.62 | 9,700 | — | — |
| 2006-11-20 | $4.85 | $8.59 | 8,100 | — | — |
| 2006-11-17 | $4.97 | $8.80 | 26,000 | — | — |
| 2006-11-16 | $4.91 | $8.69 | 11,300 | — | — |
| 2006-11-15 | $4.90 | $8.67 | 18,300 | — | — |
| 2006-11-14 | $4.88 | $8.64 | 28,800 | — | — |
| 2006-11-13 | $4.78 | $8.46 | 16,800 | — | — |
| 2006-11-10 | $4.70 | $8.32 | 9,500 | — | — |
| 2006-11-09 | $4.74 | $8.39 | 2,900 | — | — |
| 2006-11-08 | $4.77 | $8.44 | 9,000 | — | — |
| 2006-11-07 | $4.71 | $8.34 | 2,300 | — | — |
| 2006-11-06 | $4.72 | $8.36 | 5,100 | — | — |
| 2006-11-03 | $4.80 | $8.50 | 16,900 | — | — |
| 2006-11-02 | $4.76 | $8.43 | 25,400 | — | — |
| 2006-11-01 | $4.71 | $8.34 | 9,900 | — | — |
| 2006-10-31 | $4.73 | $8.37 | 90,600 | — | — |
| 2006-10-30 | $4.60 | $8.14 | 50,100 | — | — |
| 2006-10-27 | $4.62 | $8.18 | 5,800 | — | — |
| 2006-10-26 | $4.61 | $8.16 | 5,600 | — | — |
| 2006-10-25 | $4.60 | $8.14 | 25,200 | — | — |
| 2006-10-24 | $4.60 | $8.14 | 10,800 | — | — |
| 2006-10-23 | $4.63 | $8.20 | 7,200 | — | — |
| 2006-10-20 | $4.52 | $8.00 | 6,900 | — | — |
| 2006-10-19 | $4.45 | $7.88 | 2,900 | — | — |
| 2006-10-18 | $4.45 | $7.88 | 23,400 | — | — |
| 2006-10-17 | $4.41 | $7.81 | 25,000 | — | — |
| 2006-10-16 | $4.25 | $7.52 | 8,700 | — | — |
| 2006-10-13 | $4.25 | $7.52 | 10,500 | — | — |
| 2006-10-12 | $4.26 | $7.54 | 18,700 | — | — |
| 2006-10-11 | $4.39 | $7.77 | 13,600 | — | — |
| 2006-10-10 | $4.50 | $7.97 | 8,500 | — | — |
| 2006-10-09 | $4.45 | $7.88 | 9,400 | — | — |
| 2006-10-06 | $4.45 | $7.88 | 12,100 | — | — |
| 2006-10-05 | $4.57 | $8.09 | 10,000 | — | — |
| 2006-10-04 | $4.54 | $8.04 | 8,800 | — | — |
| 2006-10-03 | $4.47 | $7.91 | 10,200 | — | — |
| 2006-10-02 | $4.43 | $7.84 | 6,000 | — | — |
| 2006-09-29 | $4.43 | $7.84 | 5,800 | — | — |
| 2006-09-28 | $4.53 | $8.02 | 13,700 | — | — |
| 2006-09-27 | $4.51 | $7.98 | 1,900 | — | — |
| 2006-09-26 | $4.50 | $7.97 | 12,600 | — | — |
| 2006-09-25 | $4.44 | $7.86 | 8,200 | — | — |
| 2006-09-22 | $4.47 | $7.91 | 5,500 | — | — |
| 2006-09-21 | $4.51 | $7.98 | 2,600 | — | — |
| 2006-09-20 | $4.48 | $7.93 | 12,100 | — | — |
| 2006-09-19 | $4.47 | $7.91 | 3,000 | — | — |
| 2006-09-18 | $4.50 | $7.97 | 4,500 | — | — |
| 2006-09-15 | $4.51 | $7.98 | 11,300 | — | — |
| 2006-09-14 | $4.55 | $8.06 | 11,500 | — | — |
| 2006-09-13 | $4.61 | $8.16 | 2,700 | — | — |
| 2006-09-12 | $4.62 | $8.18 | 6,400 | — | — |
| 2006-09-11 | $4.63 | $8.20 | 5,000 | — | — |
| 2006-09-08 | $4.64 | $8.21 | 8,100 | — | — |
| 2006-09-07 | $4.78 | $8.46 | 4,600 | — | — |
| 2006-09-06 | $4.82 | $8.53 | 5,800 | — | — |
| 2006-09-05 | $4.79 | $8.48 | 20,500 | — | — |
| 2006-09-01 | $4.75 | $8.41 | 9,400 | — | — |
| 2006-08-31 | $4.75 | $8.41 | 7,900 | — | — |
| 2006-08-30 | $4.75 | $8.41 | 4,600 | — | — |
| 2006-08-29 | $4.72 | $8.36 | 22,700 | — | — |
| 2006-08-28 | $4.70 | $8.32 | 5,700 | — | — |
| 2006-08-25 | $4.64 | $8.21 | 800 | — | — |
| 2006-08-24 | $4.58 | $8.11 | 4,000 | — | — |
| 2006-08-23 | $4.60 | $8.14 | 4,900 | — | — |
| 2006-08-22 | $4.62 | $8.18 | 5,800 | — | — |
| 2006-08-21 | $4.69 | $8.30 | 14,700 | — | — |
| 2006-08-18 | $4.68 | $8.29 | 9,500 | — | — |
| 2006-08-17 | $4.69 | $8.30 | 4,300 | — | — |
| 2006-08-16 | $4.65 | $8.23 | 7,100 | — | — |
| 2006-08-15 | $4.68 | $8.29 | 8,900 | — | — |
| 2006-08-14 | $4.66 | $8.25 | 3,700 | — | — |
| 2006-08-11 | $4.65 | $8.23 | 1,000 | — | — |
| 2006-08-10 | $4.66 | $8.25 | 1,500 | — | — |
| 2006-08-09 | $4.57 | $8.09 | 7,300 | — | — |
| 2006-08-08 | $4.68 | $8.29 | 19,200 | — | — |
| 2006-08-07 | $4.62 | $8.18 | 23,500 | — | — |
| 2006-08-04 | $4.80 | $8.50 | 11,600 | — | — |
| 2006-08-03 | $4.65 | $8.23 | 18,300 | — | — |
| 2006-08-02 | $4.94 | $8.75 | 23,500 | — | — |
| 2006-08-01 | $4.79 | $8.48 | 11,000 | — | — |
| 2006-07-31 | $4.64 | $8.21 | 10,600 | — | — |
| 2006-07-28 | $4.58 | $8.11 | 5,900 | — | — |
| 2006-07-27 | $4.65 | $8.23 | 9,100 | — | — |
| 2006-07-26 | $4.51 | $7.98 | 12,100 | — | — |
| 2006-07-25 | $4.60 | $8.14 | 6,900 | — | — |
| 2006-07-24 | $4.82 | $8.53 | 6,600 | — | — |
| 2006-07-21 | $4.76 | $8.43 | 3,900 | — | — |
| 2006-07-20 | $4.87 | $8.62 | 5,300 | — | — |
| 2006-07-19 | $4.77 | $8.44 | 6,000 | — | — |
| 2006-07-18 | $4.85 | $8.59 | 10,700 | — | — |
| 2006-07-17 | $4.92 | $8.71 | 8,300 | — | — |
| 2006-07-14 | $4.90 | $8.67 | 2,700 | — | — |
| 2006-07-13 | $4.88 | $8.64 | 1,800 | — | — |
| 2006-07-12 | $4.96 | $8.78 | 15,400 | — | — |
| 2006-07-11 | $4.90 | $8.67 | 9,200 | — | — |
| 2006-07-10 | $4.86 | $8.60 | 2,400 | — | — |
| 2006-07-07 | $4.88 | $8.64 | 7,400 | — | — |
| 2006-07-06 | $4.87 | $8.62 | 3,300 | — | — |
| 2006-07-05 | $4.93 | $8.73 | 6,000 | — | — |
| 2006-07-03 | $4.92 | $8.71 | 1,900 | — | — |
| 2006-06-30 | $4.91 | $8.69 | 5,400 | — | — |
| 2006-06-29 | $4.50 | $7.97 | 19,100 | — | — |
| 2006-06-28 | $4.67 | $8.27 | 2,700 | — | — |
| 2006-06-27 | $4.56 | $8.07 | 3,800 | — | — |
| 2006-06-26 | $4.55 | $8.06 | 4,600 | — | — |
| 2006-06-23 | $4.55 | $8.06 | 6,100 | — | — |
| 2006-06-22 | $4.57 | $8.09 | 4,000 | — | — |
| 2006-06-21 | $4.57 | $8.09 | 0 | — | — |
| 2006-06-20 | $4.57 | $8.09 | 5,300 | — | — |
| 2006-06-19 | $4.66 | $8.25 | 7,500 | — | — |
| 2006-06-16 | $4.75 | $8.41 | 4,700 | — | — |
| 2006-06-15 | $4.74 | $8.39 | 19,200 | — | — |
| 2006-06-14 | $4.67 | $8.27 | 8,100 | — | — |
| 2006-06-13 | $4.65 | $8.23 | 5,200 | — | — |
| 2006-06-12 | $4.67 | $8.27 | 3,000 | — | — |
| 2006-06-09 | $4.80 | $8.50 | 3,500 | — | — |
| 2006-06-08 | $4.82 | $8.53 | 5,400 | — | — |
| 2006-06-07 | $4.83 | $8.55 | 6,700 | — | — |
| 2006-06-06 | $4.90 | $8.67 | 13,800 | — | — |
| 2006-06-05 | $4.92 | $8.71 | 1,400 | — | — |
| 2006-06-02 | $4.91 | $8.69 | 3,400 | — | — |
| 2006-06-01 | $5.00 | $8.85 | 2,700 | — | — |
| 2006-05-31 | $5.00 | $8.85 | 11,400 | — | — |
| 2006-05-30 | $4.93 | $8.73 | 2,700 | — | — |
| 2006-05-26 | $4.94 | $8.75 | 2,500 | — | — |
| 2006-05-25 | $4.99 | $8.83 | 18,300 | — | — |
| 2006-05-24 | $4.90 | $8.67 | 1,700 | — | — |
| 2006-05-23 | $4.90 | $8.67 | 2,600 | — | — |
| 2006-05-22 | $4.99 | $8.83 | 1,700 | — | — |
| 2006-05-19 | $4.95 | $8.76 | 3,900 | — | — |
| 2006-05-18 | $4.90 | $8.67 | 28,700 | — | — |
| 2006-05-17 | $4.99 | $8.83 | 9,800 | — | — |
| 2006-05-16 | $5.02 | $8.89 | 6,100 | — | — |
| 2006-05-15 | $4.97 | $8.80 | 17,400 | — | — |
| 2006-05-12 | $5.14 | $9.10 | 9,700 | — | — |
| 2006-05-11 | $5.07 | $8.98 | 5,900 | — | — |
| 2006-05-10 | $5.15 | $9.12 | 6,000 | — | — |
| 2006-05-09 | $5.08 | $8.99 | 9,600 | — | — |
| 2006-05-08 | $5.15 | $9.12 | 45,300 | — | — |
| 2006-05-05 | $5.24 | $9.28 | 6,900 | — | — |
| 2006-05-04 | $5.05 | $8.94 | 4,000 | — | — |
| 2006-05-03 | $5.05 | $8.94 | 4,900 | — | — |
| 2006-05-02 | $4.97 | $8.80 | 2,600 | — | — |
| 2006-05-01 | $4.96 | $8.78 | 22,800 | — | — |
| 2006-04-28 | $5.01 | $8.87 | 18,600 | — | — |
| 2006-04-27 | $5.01 | $8.87 | 3,400 | — | — |
| 2006-04-26 | $5.03 | $8.91 | 9,500 | — | — |
| 2006-04-25 | $4.98 | $8.82 | 32,300 | — | — |
| 2006-04-24 | $4.97 | $8.80 | 12,300 | — | — |
| 2006-04-21 | $5.05 | $8.94 | 10,300 | — | — |
| 2006-04-20 | $4.98 | $8.82 | 4,600 | — | — |
| 2006-04-19 | $5.08 | $8.99 | 7,800 | — | — |
| 2006-04-18 | $5.00 | $8.85 | 9,400 | — | — |
| 2006-04-17 | $4.98 | $8.82 | 54,900 | — | — |
| 2006-04-13 | $5.10 | $9.03 | 7,100 | — | — |
| 2006-04-12 | $5.00 | $8.85 | 12,800 | — | — |
| 2006-04-11 | $5.12 | $9.06 | 11,700 | — | — |
| 2006-04-10 | $5.05 | $8.94 | 2,800 | — | — |
| 2006-04-07 | $5.01 | $8.87 | 12,100 | — | — |
| 2006-04-06 | $5.00 | $8.85 | 30,200 | — | — |
| 2006-04-05 | $4.95 | $8.76 | 18,100 | — | — |
| 2006-04-04 | $4.90 | $8.67 | 28,600 | — | — |
| 2006-04-03 | $4.88 | $8.64 | 5,700 | — | — |
| 2006-03-31 | $5.00 | $8.85 | 9,200 | — | — |
| 2006-03-30 | $4.85 | $8.59 | 1,700 | — | — |
| 2006-03-29 | $4.85 | $8.59 | 4,900 | — | — |
| 2006-03-28 | $4.83 | $8.55 | 18,800 | — | — |
| 2006-03-27 | $4.91 | $8.69 | 23,900 | — | — |
| 2006-03-24 | $4.82 | $8.53 | 2,400 | — | — |
| 2006-03-23 | $4.85 | $8.59 | 4,400 | — | — |
| 2006-03-22 | $4.80 | $8.50 | 13,100 | — | — |
| 2006-03-21 | $4.84 | $8.57 | 3,000 | — | — |
| 2006-03-20 | $4.84 | $8.57 | 12,400 | — | — |
| 2006-03-17 | $4.94 | $8.75 | 20,500 | — | — |
| 2006-03-16 | $4.80 | $8.50 | 38,600 | — | — |
| 2006-03-15 | $4.70 | $8.32 | 2,900 | — | — |
| 2006-03-14 | $4.69 | $8.30 | 5,800 | — | — |
| 2006-03-13 | $4.69 | $8.30 | 8,200 | — | — |
| 2006-03-10 | $4.75 | $8.41 | 66,300 | — | — |
| 2006-03-09 | $4.68 | $8.29 | 6,200 | — | — |
| 2006-03-08 | $4.75 | $8.41 | 5,900 | — | — |
| 2006-03-07 | $4.71 | $8.34 | 15,400 | — | — |
| 2006-03-06 | $4.76 | $8.43 | 11,000 | — | — |
| 2006-03-03 | $4.64 | $8.21 | 11,700 | — | — |
| 2006-03-02 | $4.76 | $8.43 | 27,000 | — | — |
| 2006-03-01 | $4.67 | $8.27 | 26,700 | — | — |
| 2006-02-28 | $4.55 | $8.06 | 21,600 | — | — |
| 2006-02-27 | $4.57 | $8.09 | 15,400 | — | — |
| 2006-02-24 | $4.69 | $8.30 | 54,800 | — | — |
| 2006-02-23 | $4.57 | $8.09 | 35,700 | — | — |
| 2006-02-22 | $4.80 | $8.50 | 23,400 | — | — |
| 2006-02-21 | $4.80 | $8.50 | 48,000 | — | — |
| 2006-02-17 | $4.69 | $8.30 | 26,400 | — | — |
| 2006-02-16 | $4.52 | $8.00 | 19,900 | — | — |
| 2006-02-15 | $4.57 | $8.09 | 12,900 | — | — |
| 2006-02-14 | $4.68 | $8.29 | 5,000 | — | — |
| 2006-02-13 | $4.64 | $8.21 | 15,500 | — | — |
| 2006-02-10 | $4.56 | $8.07 | 5,800 | — | — |
| 2006-02-09 | $4.70 | $8.32 | 26,000 | — | — |
| 2006-02-08 | $4.70 | $8.32 | 14,200 | — | — |
| 2006-02-07 | $4.70 | $8.32 | 29,200 | — | — |
| 2006-02-06 | $4.55 | $8.06 | 9,200 | — | — |
| 2006-02-03 | $4.47 | $7.91 | 2,800 | — | — |
| 2006-02-02 | $4.52 | $8.00 | 3,100 | — | — |
| 2006-02-01 | $4.35 | $7.70 | 4,200 | — | — |
| 2006-01-31 | $4.56 | $8.07 | 11,600 | — | — |
| 2006-01-30 | $4.35 | $7.70 | 5,500 | — | — |
| 2006-01-27 | $4.42 | $7.83 | 5,700 | — | — |
| 2006-01-26 | $4.42 | $7.83 | 5,200 | — | — |
| 2006-01-25 | $4.50 | $7.97 | 5,000 | — | — |
| 2006-01-24 | $4.51 | $7.98 | 6,800 | — | — |
| 2006-01-23 | $4.63 | $8.20 | 6,800 | — | — |
| 2006-01-20 | $4.53 | $8.02 | 15,600 | — | — |
| 2006-01-19 | $4.50 | $7.97 | 11,200 | — | — |
| 2006-01-18 | $4.50 | $7.97 | 8,400 | — | — |
| 2006-01-17 | $4.62 | $8.18 | 4,800 | — | — |
| 2006-01-13 | $4.55 | $8.06 | 2,600 | — | — |
| 2006-01-12 | $4.52 | $8.00 | 4,100 | — | — |
| 2006-01-11 | $4.58 | $8.11 | 12,100 | — | — |
| 2006-01-10 | $4.66 | $8.25 | 10,100 | — | — |
| 2006-01-09 | $4.62 | $8.18 | 34,800 | — | — |
| 2006-01-06 | $4.48 | $7.93 | 15,500 | — | — |
| 2006-01-05 | $4.31 | $7.63 | 7,600 | — | — |
| 2006-01-04 | $4.40 | $7.79 | 8,800 | — | — |
| 2006-01-03 | $4.39 | $7.77 | 10,000 | — | — |