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 | $5.07 | $13.93 | 31,449 | — | — |
| 2006-12-28 | $5.01 | $13.76 | 30,773 | — | — |
| 2006-12-27 | $5.04 | $13.86 | 34,493 | — | — |
| 2006-12-26 | $4.95 | $13.62 | 6,425 | — | — |
| 2006-12-22 | $4.89 | $13.46 | 45,314 | — | — |
| 2006-12-21 | $4.87 | $13.40 | 16,570 | — | — |
| 2006-12-20 | $4.90 | $13.46 | 21,304 | — | — |
| 2006-12-19 | $4.92 | $13.54 | 12,850 | — | — |
| 2006-12-18 | $4.99 | $13.72 | 6,087 | — | — |
| 2006-12-15 | $4.91 | $13.50 | 39,565 | — | — |
| 2006-12-14 | $5.03 | $13.82 | 20,290 | — | — |
| 2006-12-13 | $4.99 | $13.72 | 44,976 | — | — |
| 2006-12-12 | $5.13 | $14.11 | 2,705 | — | — |
| 2006-12-11 | $5.12 | $14.09 | 34,155 | — | — |
| 2006-12-08 | $4.98 | $13.68 | 69,324 | — | — |
| 2006-12-07 | $5.03 | $13.82 | 13,527 | — | — |
| 2006-12-06 | $5.00 | $13.75 | 45,990 | — | — |
| 2006-12-05 | $5.13 | $14.11 | 73,382 | — | — |
| 2006-12-04 | $5.17 | $14.23 | 90,966 | — | — |
| 2006-12-01 | $5.14 | $14.12 | 30,097 | — | — |
| 2006-11-30 | $5.12 | $14.07 | 42,609 | — | — |
| 2006-11-29 | $5.03 | $13.83 | 68,648 | — | — |
| 2006-11-28 | $4.91 | $13.51 | 52,754 | — | — |
| 2006-11-27 | $4.81 | $13.22 | 26,715 | — | — |
| 2006-11-24 | $4.96 | $13.64 | 1,014 | — | — |
| 2006-11-22 | $4.92 | $13.54 | 18,937 | — | — |
| 2006-11-21 | $4.88 | $13.42 | 60,532 | — | — |
| 2006-11-20 | $4.78 | $13.15 | 36,184 | — | — |
| 2006-11-17 | $4.80 | $13.20 | 47,343 | — | — |
| 2006-11-16 | $4.94 | $13.58 | 30,097 | — | — |
| 2006-11-15 | $4.93 | $13.55 | 45,990 | — | — |
| 2006-11-14 | $5.00 | $13.76 | 23,333 | — | — |
| 2006-11-13 | $4.89 | $13.43 | 100,773 | — | — |
| 2006-11-10 | $4.73 | $13.01 | 47,681 | — | — |
| 2006-11-09 | $5.02 | $13.81 | 112,609 | — | — |
| 2006-11-08 | $4.96 | $13.63 | 41,256 | — | — |
| 2006-11-07 | $5.11 | $14.06 | 4,058 | — | — |
| 2006-11-06 | $5.12 | $14.08 | 8,792 | — | — |
| 2006-11-03 | $5.11 | $14.04 | 23,672 | — | — |
| 2006-11-02 | $5.07 | $13.95 | 40,242 | — | — |
| 2006-11-01 | $5.16 | $14.19 | 10,821 | — | — |
| 2006-10-31 | $5.17 | $14.21 | 15,894 | — | — |
| 2006-10-30 | $5.08 | $13.97 | 31,111 | — | — |
| 2006-10-27 | $5.15 | $14.16 | 60,193 | — | — |
| 2006-10-26 | $5.10 | $14.02 | 68,986 | — | — |
| 2006-10-25 | $5.07 | $13.94 | 11,836 | — | — |
| 2006-10-24 | $5.06 | $13.91 | 6,425 | — | — |
| 2006-10-23 | $5.08 | $13.96 | 37,875 | — | — |
| 2006-10-20 | $5.01 | $13.78 | 8,454 | — | — |
| 2006-10-19 | $4.99 | $13.73 | 17,923 | — | — |
| 2006-10-18 | $4.94 | $13.58 | 73,382 | — | — |
| 2006-10-17 | $5.01 | $13.78 | 64,928 | — | — |
| 2006-10-16 | $5.02 | $13.81 | 62,222 | — | — |
| 2006-10-13 | $4.75 | $13.05 | 6,087 | — | — |
| 2006-10-12 | $4.67 | $12.83 | 30,097 | — | — |
| 2006-10-11 | $4.64 | $12.75 | 12,850 | — | — |
| 2006-10-10 | $4.73 | $12.99 | 34,155 | — | — |
| 2006-10-09 | $4.74 | $13.04 | 21,304 | — | — |
| 2006-10-06 | $4.73 | $13.01 | 58,841 | — | — |
| 2006-10-05 | $4.63 | $12.72 | 17,923 | — | — |
| 2006-10-04 | $4.50 | $12.37 | 25,701 | — | — |
| 2006-10-03 | $4.26 | $11.72 | 112,947 | — | — |
| 2006-10-02 | $4.45 | $12.23 | 57,150 | — | — |
| 2006-09-29 | $4.66 | $12.81 | 65,266 | — | — |
| 2006-09-28 | $4.62 | $12.71 | 36,184 | — | — |
| 2006-09-27 | $4.63 | $12.73 | 9,469 | — | — |
| 2006-09-26 | $4.70 | $12.93 | 19,614 | — | — |
| 2006-09-25 | $4.64 | $12.76 | 59,517 | — | — |
| 2006-09-22 | $4.61 | $12.67 | 1,691 | — | — |
| 2006-09-21 | $4.61 | $12.67 | 36,184 | — | — |
| 2006-09-20 | $4.76 | $13.09 | 26,377 | — | — |
| 2006-09-19 | $4.81 | $13.22 | 8,792 | — | — |
| 2006-09-18 | $4.75 | $13.05 | 4,396 | — | — |
| 2006-09-15 | $4.82 | $13.25 | 34,155 | — | — |
| 2006-09-14 | $4.76 | $13.09 | 32,464 | — | — |
| 2006-09-13 | $4.64 | $12.76 | 17,585 | — | — |
| 2006-09-12 | $4.66 | $12.81 | 44,976 | — | — |
| 2006-09-11 | $4.55 | $12.52 | 24,010 | — | — |
| 2006-09-08 | $4.71 | $12.96 | 24,686 | — | — |
| 2006-09-07 | $4.70 | $12.94 | 71,691 | — | — |
| 2006-09-06 | $4.73 | $12.99 | 158,261 | — | — |
| 2006-09-05 | $4.89 | $13.46 | 88,261 | — | — |
| 2006-09-01 | $4.82 | $13.24 | 54,783 | — | — |
| 2006-08-31 | $4.72 | $12.97 | 75,073 | — | — |
| 2006-08-30 | $4.67 | $12.85 | 99,421 | — | — |
| 2006-08-29 | $4.53 | $12.46 | 16,570 | — | — |
| 2006-08-28 | $4.36 | $11.99 | 19,275 | — | — |
| 2006-08-25 | $4.33 | $11.89 | 27,730 | — | — |
| 2006-08-24 | $4.31 | $11.86 | 29,420 | — | — |
| 2006-08-23 | $4.48 | $12.33 | 14,541 | — | — |
| 2006-08-22 | $4.55 | $12.52 | 17,923 | — | — |
| 2006-08-21 | $4.45 | $12.24 | 10,821 | — | — |
| 2006-08-18 | $4.58 | $12.59 | 4,058 | — | — |
| 2006-08-17 | $4.65 | $12.80 | 16,570 | — | — |
| 2006-08-16 | $4.55 | $12.52 | 34,155 | — | — |
| 2006-08-15 | $4.57 | $12.56 | 51,739 | — | — |
| 2006-08-14 | $4.18 | $11.48 | 38,889 | — | — |
| 2006-08-11 | $4.26 | $11.72 | 18,937 | — | — |
| 2006-08-10 | $4.21 | $11.59 | 22,657 | — | — |
| 2006-08-09 | $4.17 | $11.46 | 45,990 | — | — |
| 2006-08-08 | $4.21 | $11.59 | 49,372 | — | — |
| 2006-08-07 | $4.23 | $11.63 | 72,029 | — | — |
| 2006-08-04 | $4.28 | $11.77 | 152,851 | — | — |
| 2006-08-03 | $4.25 | $11.68 | 260,387 | — | — |
| 2006-08-02 | $3.84 | $10.57 | 76,087 | — | — |
| 2006-08-01 | $3.87 | $10.65 | 4,734 | — | — |
| 2006-07-31 | $3.89 | $10.70 | 1,691 | — | — |
| 2006-07-28 | $3.94 | $10.84 | 7,778 | — | — |
| 2006-07-27 | $3.86 | $10.61 | 29,759 | — | — |
| 2006-07-26 | $3.87 | $10.65 | 30,773 | — | — |
| 2006-07-25 | $3.92 | $10.76 | 2,029 | — | — |
| 2006-07-24 | $3.92 | $10.77 | 15,217 | — | — |
| 2006-07-21 | $3.96 | $10.88 | 17,585 | — | — |
| 2006-07-20 | $4.02 | $11.05 | 55,459 | — | — |
| 2006-07-19 | $3.92 | $10.78 | 13,188 | — | — |
| 2006-07-18 | $3.87 | $10.65 | 82,174 | — | — |
| 2006-07-17 | $3.88 | $10.68 | 30,435 | — | — |
| 2006-07-14 | $3.86 | $10.62 | 20,966 | — | — |
| 2006-07-13 | $3.84 | $10.57 | 11,498 | — | — |
| 2006-07-12 | $3.74 | $10.29 | 7,440 | — | — |
| 2006-07-11 | $3.83 | $10.52 | 25,024 | — | — |
| 2006-07-10 | $3.79 | $10.41 | 12,850 | — | — |
| 2006-07-07 | $3.95 | $10.85 | 18,599 | — | — |
| 2006-07-06 | $3.97 | $10.91 | 6,425 | — | — |
| 2006-07-05 | $3.95 | $10.85 | 26,715 | — | — |
| 2006-07-03 | $3.81 | $10.47 | 1,014 | — | — |
| 2006-06-30 | $3.96 | $10.88 | 25,024 | — | — |
| 2006-06-29 | $3.64 | $10.00 | 31,111 | — | — |
| 2006-06-28 | $3.55 | $9.75 | 13,188 | — | — |
| 2006-06-27 | $3.43 | $9.44 | 45,314 | — | — |
| 2006-06-26 | $3.45 | $9.50 | 26,715 | — | — |
| 2006-06-23 | $3.47 | $9.55 | 37,198 | — | — |
| 2006-06-22 | $3.62 | $9.95 | 30,435 | — | — |
| 2006-06-21 | $3.61 | $9.92 | 87,923 | — | — |
| 2006-06-20 | $3.53 | $9.72 | 35,169 | — | — |
| 2006-06-19 | $3.55 | $9.76 | 55,121 | — | — |
| 2006-06-16 | $3.61 | $9.92 | 76,425 | — | — |
| 2006-06-15 | $3.71 | $10.20 | 44,300 | — | — |
| 2006-06-14 | $3.69 | $10.15 | 69,662 | — | — |
| 2006-06-13 | $3.89 | $10.69 | 26,039 | — | — |
| 2006-06-12 | $4.13 | $11.34 | 17,246 | — | — |
| 2006-06-09 | $4.14 | $11.37 | 24,686 | — | — |
| 2006-06-08 | $4.09 | $11.24 | 40,918 | — | — |
| 2006-06-07 | $4.21 | $11.59 | 26,377 | — | — |
| 2006-06-06 | $4.14 | $11.39 | 4,058 | — | — |
| 2006-06-05 | $4.21 | $11.59 | 22,319 | — | — |
| 2006-06-02 | $4.14 | $11.38 | 18,599 | — | — |
| 2006-06-01 | $4.14 | $11.38 | 16,570 | — | — |
| 2006-05-31 | $4.13 | $11.34 | 28,068 | — | — |
| 2006-05-30 | $4.05 | $11.13 | 133,237 | — | — |
| 2006-05-26 | $4.17 | $11.46 | 16,232 | — | — |
| 2006-05-25 | $4.17 | $11.46 | 15,556 | — | — |
| 2006-05-24 | $4.29 | $11.79 | 6,087 | — | — |
| 2006-05-23 | $4.23 | $11.62 | 40,242 | — | — |
| 2006-05-22 | $4.11 | $11.29 | 15,556 | — | — |
| 2006-05-19 | $4.23 | $11.63 | 12,850 | — | — |
| 2006-05-18 | $4.32 | $11.88 | 11,836 | — | — |
| 2006-05-17 | $4.30 | $11.82 | 15,894 | — | — |
| 2006-05-16 | $4.30 | $11.83 | 18,261 | — | — |
| 2006-05-15 | $4.34 | $11.92 | 44,638 | — | — |
| 2006-05-12 | $4.45 | $12.23 | 123,768 | — | — |
| 2006-05-11 | $4.44 | $12.20 | 324,977 | — | — |
| 2006-05-10 | $4.39 | $12.08 | 71,691 | — | — |
| 2006-05-09 | $4.24 | $11.66 | 5,072 | — | — |
| 2006-05-08 | $4.23 | $11.63 | 5,072 | — | — |
| 2006-05-05 | $4.19 | $11.52 | 29,082 | — | — |
| 2006-05-04 | $4.23 | $11.63 | 11,159 | — | — |
| 2006-05-03 | $4.18 | $11.50 | 22,657 | — | — |
| 2006-05-02 | $4.18 | $11.50 | 63,237 | — | — |
| 2006-05-01 | $4.15 | $11.42 | 16,570 | — | — |
| 2006-04-28 | $4.27 | $11.75 | 4,396 | — | — |
| 2006-04-27 | $4.21 | $11.58 | 1,691 | — | — |
| 2006-04-26 | $4.21 | $11.59 | 7,778 | — | — |
| 2006-04-25 | $4.27 | $11.73 | 31,111 | — | — |
| 2006-04-24 | $4.27 | $11.73 | 11,159 | — | — |
| 2006-04-21 | $4.23 | $11.62 | 80,483 | — | — |
| 2006-04-20 | $4.24 | $11.67 | 98,068 | — | — |
| 2006-04-19 | $4.08 | $11.23 | 88,937 | — | — |
| 2006-04-18 | $3.89 | $10.70 | 13,527 | — | — |
| 2006-04-17 | $3.90 | $10.72 | 17,923 | — | — |
| 2006-04-13 | $3.94 | $10.82 | 25,024 | — | — |
| 2006-04-12 | $3.94 | $10.85 | 8,454 | — | — |
| 2006-04-11 | $3.88 | $10.68 | 15,556 | — | — |
| 2006-04-10 | $3.87 | $10.64 | 31,788 | — | — |
| 2006-04-07 | $3.99 | $10.97 | 28,068 | — | — |
| 2006-04-06 | $4.04 | $11.10 | 23,672 | — | — |
| 2006-04-05 | $4.06 | $11.17 | 43,961 | — | — |
| 2006-04-04 | $3.90 | $10.73 | 14,879 | — | — |
| 2006-04-03 | $3.86 | $10.61 | 20,966 | — | — |
| 2006-03-31 | $3.99 | $10.97 | 16,570 | — | — |
| 2006-03-30 | $3.88 | $10.68 | 1,014 | — | — |
| 2006-03-29 | $3.89 | $10.70 | 0 | — | — |
| 2006-03-28 | $3.89 | $10.70 | 3,382 | — | — |
| 2006-03-27 | $3.85 | $10.59 | 44,300 | — | — |
| 2006-03-24 | $3.97 | $10.90 | 34,493 | — | — |
| 2006-03-23 | $3.93 | $10.81 | 7,101 | — | — |
| 2006-03-22 | $3.90 | $10.72 | 24,010 | — | — |
| 2006-03-21 | $3.93 | $10.81 | 10,145 | — | — |
| 2006-03-20 | $3.88 | $10.66 | 108,551 | — | — |
| 2006-03-17 | $3.84 | $10.57 | 14,879 | — | — |
| 2006-03-16 | $3.86 | $10.63 | 23,333 | — | — |
| 2006-03-15 | $3.86 | $10.63 | 9,130 | — | — |
| 2006-03-14 | $3.83 | $10.54 | 31,449 | — | — |
| 2006-03-13 | $3.82 | $10.50 | 11,836 | — | — |
| 2006-03-10 | $3.96 | $10.89 | 16,570 | — | — |
| 2006-03-09 | $3.95 | $10.85 | 27,053 | — | — |
| 2006-03-08 | $3.95 | $10.85 | 9,469 | — | — |
| 2006-03-07 | $3.96 | $10.89 | 15,556 | — | — |
| 2006-03-06 | $3.97 | $10.90 | 43,623 | — | — |
| 2006-03-03 | $4.00 | $11.01 | 39,565 | — | — |
| 2006-03-02 | $3.92 | $10.79 | 2,029 | — | — |
| 2006-03-01 | $3.94 | $10.84 | 27,730 | — | — |
| 2006-02-28 | $3.93 | $10.80 | 18,599 | — | — |
| 2006-02-27 | $4.04 | $11.10 | 19,275 | — | — |
| 2006-02-24 | $4.01 | $11.02 | 30,097 | — | — |
| 2006-02-23 | $4.04 | $11.11 | 19,614 | — | — |
| 2006-02-22 | $3.96 | $10.89 | 33,817 | — | — |
| 2006-02-21 | $3.99 | $10.97 | 24,010 | — | — |
| 2006-02-17 | $3.92 | $10.77 | 40,580 | — | — |
| 2006-02-16 | $3.93 | $10.80 | 86,908 | — | — |
| 2006-02-15 | $3.67 | $10.10 | 46,667 | — | — |
| 2006-02-14 | $3.43 | $9.43 | 27,391 | — | — |
| 2006-02-13 | $3.47 | $9.55 | 35,169 | — | — |
| 2006-02-10 | $3.59 | $9.86 | 48,358 | — | — |
| 2006-02-09 | $3.68 | $10.12 | 69,324 | — | — |
| 2006-02-08 | $3.62 | $9.95 | 79,807 | — | — |
| 2006-02-07 | $3.50 | $9.63 | 58,841 | — | — |
| 2006-02-06 | $3.31 | $9.09 | 35,846 | — | — |
| 2006-02-03 | $3.34 | $9.17 | 26,039 | — | — |
| 2006-02-02 | $3.21 | $8.82 | 22,657 | — | — |
| 2006-02-01 | $3.30 | $9.07 | 44,976 | — | — |
| 2006-01-31 | $3.24 | $8.89 | 22,995 | — | — |
| 2006-01-30 | $3.28 | $9.02 | 11,836 | — | — |
| 2006-01-27 | $3.32 | $9.14 | 28,068 | — | — |
| 2006-01-26 | $3.42 | $9.39 | 117,005 | — | — |
| 2006-01-25 | $3.00 | $8.25 | 11,159 | — | — |
| 2006-01-24 | $3.03 | $8.33 | 7,778 | — | — |
| 2006-01-23 | $3.03 | $8.33 | 8,792 | — | — |
| 2006-01-20 | $3.07 | $8.43 | 5,072 | — | — |
| 2006-01-19 | $3.10 | $8.54 | 26,715 | — | — |
| 2006-01-18 | $3.10 | $8.54 | 7,440 | — | — |
| 2006-01-17 | $3.03 | $8.33 | 1,353 | — | — |
| 2006-01-13 | $3.05 | $8.37 | 18,937 | — | — |
| 2006-01-12 | $3.19 | $8.78 | 20,628 | — | — |
| 2006-01-11 | $3.07 | $8.43 | 9,130 | — | — |
| 2006-01-10 | $3.00 | $8.25 | 17,923 | — | — |
| 2006-01-09 | $3.09 | $8.50 | 29,082 | — | — |
| 2006-01-06 | $3.10 | $8.54 | 25,362 | — | — |
| 2006-01-05 | $3.11 | $8.55 | 4,058 | — | — |
| 2006-01-04 | $3.16 | $8.69 | 3,720 | — | — |
| 2006-01-03 | $3.06 | $8.41 | 11,159 | — | — |