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
- 1998-05-21 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 | $4.72 | $4.72 | 58,900 | — | — |
| 2006-12-28 | $4.72 | $4.72 | 63,500 | — | — |
| 2006-12-27 | $4.69 | $4.69 | 100,600 | — | — |
| 2006-12-26 | $4.57 | $4.57 | 107,100 | — | — |
| 2006-12-22 | $4.65 | $4.65 | 54,300 | — | — |
| 2006-12-21 | $4.67 | $4.67 | 52,500 | — | — |
| 2006-12-20 | $4.81 | $4.81 | 116,700 | — | — |
| 2006-12-19 | $4.74 | $4.74 | 132,800 | — | — |
| 2006-12-18 | $4.72 | $4.72 | 306,400 | — | — |
| 2006-12-15 | $4.63 | $4.63 | 1,617,700 | — | — |
| 2006-12-14 | $4.99 | $4.99 | 129,700 | — | — |
| 2006-12-13 | $4.90 | $4.90 | 81,200 | — | — |
| 2006-12-12 | $4.99 | $4.99 | 108,100 | — | — |
| 2006-12-11 | $5.08 | $5.08 | 89,700 | — | — |
| 2006-12-08 | $4.99 | $4.99 | 164,100 | — | — |
| 2006-12-07 | $5.09 | $5.09 | 68,400 | — | — |
| 2006-12-06 | $5.18 | $5.18 | 56,700 | — | — |
| 2006-12-05 | $5.11 | $5.11 | 140,500 | — | — |
| 2006-12-04 | $5.15 | $5.15 | 122,900 | — | — |
| 2006-12-01 | $5.05 | $5.05 | 340,300 | — | — |
| 2006-11-30 | $5.18 | $5.18 | 124,000 | — | — |
| 2006-11-29 | $5.22 | $5.22 | 99,600 | — | — |
| 2006-11-28 | $5.24 | $5.24 | 110,100 | — | — |
| 2006-11-27 | $5.35 | $5.35 | 172,800 | — | — |
| 2006-11-24 | $5.19 | $5.19 | 63,700 | — | — |
| 2006-11-22 | $5.31 | $5.31 | 98,600 | — | — |
| 2006-11-21 | $5.35 | $5.35 | 73,800 | — | — |
| 2006-11-20 | $5.27 | $5.27 | 294,000 | — | — |
| 2006-11-17 | $5.37 | $5.37 | 96,500 | — | — |
| 2006-11-16 | $5.37 | $5.37 | 267,400 | — | — |
| 2006-11-15 | $5.22 | $5.22 | 234,400 | — | — |
| 2006-11-14 | $5.15 | $5.15 | 135,600 | — | — |
| 2006-11-13 | $5.29 | $5.29 | 140,500 | — | — |
| 2006-11-10 | $4.93 | $4.93 | 248,600 | — | — |
| 2006-11-09 | $5.18 | $5.18 | 509,000 | — | — |
| 2006-11-08 | $5.04 | $5.04 | 201,400 | — | — |
| 2006-11-07 | $4.85 | $4.85 | 108,500 | — | — |
| 2006-11-06 | $4.96 | $4.96 | 349,900 | — | — |
| 2006-11-03 | $4.75 | $4.75 | 70,300 | — | — |
| 2006-11-02 | $4.76 | $4.76 | 130,400 | — | — |
| 2006-11-01 | $4.76 | $4.76 | 336,500 | — | — |
| 2006-10-31 | $4.67 | $4.67 | 293,100 | — | — |
| 2006-10-30 | $4.54 | $4.54 | 148,900 | — | — |
| 2006-10-27 | $4.81 | $4.81 | 36,300 | — | — |
| 2006-10-26 | $4.78 | $4.78 | 53,300 | — | — |
| 2006-10-25 | $4.81 | $4.81 | 91,200 | — | — |
| 2006-10-24 | $4.65 | $4.65 | 42,100 | — | — |
| 2006-10-23 | $4.70 | $4.70 | 45,900 | — | — |
| 2006-10-20 | $4.52 | $4.52 | 42,000 | — | — |
| 2006-10-19 | $4.57 | $4.57 | 41,100 | — | — |
| 2006-10-18 | $4.50 | $4.50 | 105,900 | — | — |
| 2006-10-17 | $4.59 | $4.59 | 121,800 | — | — |
| 2006-10-16 | $4.53 | $4.53 | 99,300 | — | — |
| 2006-10-13 | $4.56 | $4.56 | 205,900 | — | — |
| 2006-10-12 | $4.73 | $4.73 | 50,200 | — | — |
| 2006-10-11 | $4.75 | $4.75 | 71,800 | — | — |
| 2006-10-10 | $4.87 | $4.87 | 75,100 | — | — |
| 2006-10-09 | $4.99 | $4.99 | 107,700 | — | — |
| 2006-10-06 | $4.99 | $4.99 | 140,200 | — | — |
| 2006-10-05 | $4.98 | $4.98 | 574,500 | — | — |
| 2006-10-04 | $4.67 | $4.67 | 283,700 | — | — |
| 2006-10-03 | $4.19 | $4.19 | 84,300 | — | — |
| 2006-10-02 | $4.30 | $4.30 | 139,200 | — | — |
| 2006-09-29 | $4.26 | $4.26 | 224,000 | — | — |
| 2006-09-28 | $3.91 | $3.91 | 100,500 | — | — |
| 2006-09-27 | $3.92 | $3.92 | 235,800 | — | — |
| 2006-09-26 | $3.93 | $3.93 | 41,600 | — | — |
| 2006-09-25 | $3.86 | $3.86 | 24,400 | — | — |
| 2006-09-22 | $3.99 | $3.99 | 31,500 | — | — |
| 2006-09-21 | $3.81 | $3.81 | 24,300 | — | — |
| 2006-09-20 | $3.88 | $3.88 | 21,800 | — | — |
| 2006-09-19 | $3.88 | $3.88 | 68,600 | — | — |
| 2006-09-18 | $4.04 | $4.04 | 77,100 | — | — |
| 2006-09-15 | $3.94 | $3.94 | 119,100 | — | — |
| 2006-09-14 | $3.89 | $3.89 | 83,600 | — | — |
| 2006-09-13 | $3.69 | $3.69 | 44,700 | — | — |
| 2006-09-12 | $3.65 | $3.65 | 240,500 | — | — |
| 2006-09-11 | $3.48 | $3.48 | 64,600 | — | — |
| 2006-09-08 | $3.43 | $3.43 | 71,700 | — | — |
| 2006-09-07 | $3.43 | $3.43 | 91,500 | — | — |
| 2006-09-06 | $3.31 | $3.31 | 91,900 | — | — |
| 2006-09-05 | $3.26 | $3.26 | 52,200 | — | — |
| 2006-09-01 | $3.26 | $3.26 | 33,600 | — | — |
| 2006-08-31 | $3.32 | $3.32 | 165,800 | — | — |
| 2006-08-30 | $3.33 | $3.33 | 39,200 | — | — |
| 2006-08-29 | $3.37 | $3.37 | 55,900 | — | — |
| 2006-08-28 | $3.42 | $3.42 | 71,700 | — | — |
| 2006-08-25 | $3.39 | $3.39 | 156,800 | — | — |
| 2006-08-24 | $3.34 | $3.34 | 94,700 | — | — |
| 2006-08-23 | $3.16 | $3.16 | 78,700 | — | — |
| 2006-08-22 | $3.26 | $3.26 | 78,300 | — | — |
| 2006-08-21 | $3.10 | $3.10 | 22,900 | — | — |
| 2006-08-18 | $3.10 | $3.10 | 100,200 | — | — |
| 2006-08-17 | $3.08 | $3.08 | 55,100 | — | — |
| 2006-08-16 | $3.10 | $3.10 | 40,700 | — | — |
| 2006-08-15 | $3.06 | $3.06 | 67,500 | — | — |
| 2006-08-14 | $3.11 | $3.11 | 33,000 | — | — |
| 2006-08-11 | $3.15 | $3.15 | 69,700 | — | — |
| 2006-08-10 | $3.17 | $3.17 | 55,900 | — | — |
| 2006-08-09 | $3.16 | $3.16 | 26,300 | — | — |
| 2006-08-08 | $3.15 | $3.15 | 36,200 | — | — |
| 2006-08-07 | $3.13 | $3.13 | 29,100 | — | — |
| 2006-08-04 | $3.14 | $3.14 | 28,700 | — | — |
| 2006-08-03 | $3.21 | $3.21 | 42,900 | — | — |
| 2006-08-02 | $3.27 | $3.27 | 79,400 | — | — |
| 2006-08-01 | $3.08 | $3.08 | 86,700 | — | — |
| 2006-07-31 | $2.84 | $2.84 | 104,500 | — | — |
| 2006-07-28 | $2.98 | $2.98 | 30,500 | — | — |
| 2006-07-27 | $3.11 | $3.11 | 35,700 | — | — |
| 2006-07-26 | $3.03 | $3.03 | 27,800 | — | — |
| 2006-07-25 | $3.05 | $3.05 | 45,600 | — | — |
| 2006-07-24 | $2.97 | $2.97 | 51,500 | — | — |
| 2006-07-21 | $2.93 | $2.93 | 125,200 | — | — |
| 2006-07-20 | $3.03 | $3.03 | 60,800 | — | — |
| 2006-07-19 | $3.14 | $3.14 | 119,800 | — | — |
| 2006-07-18 | $3.03 | $3.03 | 105,200 | — | — |
| 2006-07-17 | $3.38 | $3.38 | 57,300 | — | — |
| 2006-07-14 | $3.41 | $3.41 | 30,000 | — | — |
| 2006-07-13 | $3.55 | $3.55 | 38,500 | — | — |
| 2006-07-12 | $3.71 | $3.71 | 62,800 | — | — |
| 2006-07-11 | $3.69 | $3.69 | 39,000 | — | — |
| 2006-07-10 | $3.59 | $3.59 | 48,900 | — | — |
| 2006-07-07 | $3.64 | $3.64 | 32,000 | — | — |
| 2006-07-06 | $3.76 | $3.76 | 75,500 | — | — |
| 2006-07-05 | $3.46 | $3.46 | 73,100 | — | — |
| 2006-07-03 | $3.37 | $3.37 | 82,300 | — | — |
| 2006-06-30 | $3.24 | $3.24 | 132,600 | — | — |
| 2006-06-29 | $3.23 | $3.23 | 39,800 | — | — |
| 2006-06-28 | $3.07 | $3.07 | 96,100 | — | — |
| 2006-06-27 | $3.11 | $3.11 | 32,300 | — | — |
| 2006-06-26 | $3.20 | $3.20 | 28,100 | — | — |
| 2006-06-23 | $3.28 | $3.28 | 41,800 | — | — |
| 2006-06-22 | $3.24 | $3.24 | 154,600 | — | — |
| 2006-06-21 | $3.10 | $3.10 | 85,800 | — | — |
| 2006-06-20 | $2.93 | $2.93 | 124,100 | — | — |
| 2006-06-19 | $2.94 | $2.94 | 53,400 | — | — |
| 2006-06-16 | $3.08 | $3.08 | 34,100 | — | — |
| 2006-06-15 | $3.21 | $3.21 | 80,000 | — | — |
| 2006-06-14 | $3.01 | $3.01 | 117,200 | — | — |
| 2006-06-13 | $2.84 | $2.84 | 311,700 | — | — |
| 2006-06-12 | $2.87 | $2.87 | 154,800 | — | — |
| 2006-06-09 | $3.27 | $3.27 | 40,300 | — | — |
| 2006-06-08 | $3.45 | $3.45 | 127,000 | — | — |
| 2006-06-07 | $3.68 | $3.68 | 36,700 | — | — |
| 2006-06-06 | $3.61 | $3.61 | 85,600 | — | — |
| 2006-06-05 | $3.72 | $3.72 | 30,300 | — | — |
| 2006-06-02 | $3.78 | $3.78 | 58,400 | — | — |
| 2006-06-01 | $3.75 | $3.75 | 95,200 | — | — |
| 2006-05-31 | $3.45 | $3.45 | 73,700 | — | — |
| 2006-05-30 | $3.49 | $3.49 | 103,000 | — | — |
| 2006-05-26 | $3.50 | $3.50 | 60,600 | — | — |
| 2006-05-25 | $3.45 | $3.45 | 83,200 | — | — |
| 2006-05-24 | $3.47 | $3.47 | 238,500 | — | — |
| 2006-05-23 | $3.80 | $3.80 | 74,600 | — | — |
| 2006-05-22 | $3.75 | $3.75 | 194,700 | — | — |
| 2006-05-19 | $3.80 | $3.80 | 88,900 | — | — |
| 2006-05-18 | $3.86 | $3.86 | 65,700 | — | — |
| 2006-05-17 | $3.87 | $3.87 | 69,600 | — | — |
| 2006-05-16 | $3.91 | $3.91 | 181,800 | — | — |
| 2006-05-15 | $3.70 | $3.70 | 329,700 | — | — |
| 2006-05-12 | $4.13 | $4.13 | 123,400 | — | — |
| 2006-05-11 | $4.33 | $4.33 | 209,100 | — | — |
| 2006-05-10 | $4.36 | $4.36 | 279,900 | — | — |
| 2006-05-09 | $4.33 | $4.33 | 43,000 | — | — |
| 2006-05-08 | $4.26 | $4.26 | 121,500 | — | — |
| 2006-05-05 | $4.35 | $4.35 | 235,300 | — | — |
| 2006-05-04 | $4.14 | $4.14 | 160,500 | — | — |
| 2006-05-03 | $4.02 | $4.02 | 98,000 | — | — |
| 2006-05-02 | $4.01 | $4.01 | 47,800 | — | — |
| 2006-05-01 | $4.09 | $4.09 | 82,800 | — | — |
| 2006-04-28 | $4.18 | $4.18 | 45,500 | — | — |
| 2006-04-27 | $4.32 | $4.32 | 66,800 | — | — |
| 2006-04-26 | $4.28 | $4.28 | 123,300 | — | — |
| 2006-04-25 | $4.33 | $4.33 | 113,700 | — | — |
| 2006-04-24 | $4.25 | $4.25 | 98,600 | — | — |
| 2006-04-21 | $4.20 | $4.20 | 227,800 | — | — |
| 2006-04-20 | $4.26 | $4.26 | 284,000 | — | — |
| 2006-04-19 | $4.20 | $4.20 | 348,100 | — | — |
| 2006-04-18 | $3.72 | $3.72 | 150,300 | — | — |
| 2006-04-17 | $3.70 | $3.70 | 97,900 | — | — |
| 2006-04-13 | $3.61 | $3.61 | 206,000 | — | — |
| 2006-04-12 | $3.50 | $3.50 | 295,200 | — | — |
| 2006-04-11 | $3.82 | $3.82 | 411,800 | — | — |
| 2006-04-10 | $4.16 | $4.16 | 119,500 | — | — |
| 2006-04-07 | $4.28 | $4.28 | 190,100 | — | — |
| 2006-04-06 | $4.45 | $4.45 | 257,000 | — | — |
| 2006-04-05 | $4.47 | $4.47 | 340,300 | — | — |
| 2006-04-04 | $4.26 | $4.26 | 444,500 | — | — |
| 2006-04-03 | $3.96 | $3.96 | 157,500 | — | — |
| 2006-03-31 | $3.87 | $3.87 | 163,500 | — | — |
| 2006-03-30 | $3.75 | $3.75 | 117,100 | — | — |
| 2006-03-29 | $3.64 | $3.64 | 290,100 | — | — |
| 2006-03-28 | $3.34 | $3.34 | 46,000 | — | — |
| 2006-03-27 | $3.39 | $3.39 | 58,800 | — | — |
| 2006-03-24 | $3.35 | $3.35 | 156,400 | — | — |
| 2006-03-23 | $3.24 | $3.24 | 54,000 | — | — |
| 2006-03-22 | $3.18 | $3.18 | 116,400 | — | — |
| 2006-03-21 | $3.22 | $3.22 | 149,100 | — | — |
| 2006-03-20 | $3.30 | $3.30 | 146,200 | — | — |
| 2006-03-17 | $3.42 | $3.42 | 332,200 | — | — |
| 2006-03-16 | $3.19 | $3.19 | 84,200 | — | — |
| 2006-03-15 | $3.08 | $3.08 | 100,000 | — | — |
| 2006-03-14 | $3.15 | $3.15 | 112,200 | — | — |
| 2006-03-13 | $3.30 | $3.30 | 60,100 | — | — |
| 2006-03-10 | $3.25 | $3.25 | 171,000 | — | — |
| 2006-03-09 | $3.20 | $3.20 | 99,300 | — | — |
| 2006-03-08 | $3.08 | $3.08 | 207,600 | — | — |
| 2006-03-07 | $3.23 | $3.23 | 170,000 | — | — |
| 2006-03-06 | $3.36 | $3.36 | 149,500 | — | — |
| 2006-03-03 | $3.19 | $3.19 | 114,200 | — | — |
| 2006-03-02 | $3.12 | $3.12 | 103,000 | — | — |
| 2006-03-01 | $3.18 | $3.18 | 214,900 | — | — |
| 2006-02-28 | $2.91 | $2.91 | 222,400 | — | — |
| 2006-02-27 | $2.97 | $2.97 | 139,400 | — | — |
| 2006-02-24 | $2.99 | $2.99 | 281,800 | — | — |
| 2006-02-23 | $2.89 | $2.89 | 321,100 | — | — |
| 2006-02-22 | $2.78 | $2.78 | 300,200 | — | — |
| 2006-02-21 | $2.70 | $2.70 | 205,900 | — | — |
| 2006-02-17 | $2.67 | $2.67 | 69,200 | — | — |
| 2006-02-16 | $2.62 | $2.62 | 738,600 | — | — |
| 2006-02-15 | $2.80 | $2.80 | 602,800 | — | — |
| 2006-02-14 | $2.75 | $2.75 | 1,507,100 | — | — |
| 2006-02-13 | $2.55 | $2.55 | 37,600 | — | — |
| 2006-02-10 | $2.55 | $2.55 | 60,300 | — | — |
| 2006-02-09 | $2.60 | $2.60 | 39,100 | — | — |
| 2006-02-08 | $2.60 | $2.60 | 48,000 | — | — |
| 2006-02-07 | $2.55 | $2.55 | 140,700 | — | — |
| 2006-02-06 | $2.61 | $2.61 | 73,200 | — | — |
| 2006-02-03 | $2.69 | $2.69 | 115,800 | — | — |
| 2006-02-02 | $2.60 | $2.60 | 115,200 | — | — |
| 2006-02-01 | $2.58 | $2.58 | 301,000 | — | — |
| 2006-01-31 | $2.34 | $2.34 | 77,700 | — | — |
| 2006-01-30 | $2.32 | $2.32 | 60,800 | — | — |
| 2006-01-27 | $2.26 | $2.26 | 62,700 | — | — |
| 2006-01-26 | $2.19 | $2.19 | 68,900 | — | — |
| 2006-01-25 | $2.22 | $2.22 | 119,600 | — | — |
| 2006-01-24 | $2.21 | $2.21 | 102,600 | — | — |
| 2006-01-23 | $2.19 | $2.19 | 121,300 | — | — |
| 2006-01-20 | $2.26 | $2.26 | 152,400 | — | — |
| 2006-01-19 | $2.25 | $2.25 | 185,400 | — | — |
| 2006-01-18 | $2.30 | $2.30 | 69,700 | — | — |
| 2006-01-17 | $2.35 | $2.35 | 203,600 | — | — |
| 2006-01-13 | $2.10 | $2.10 | 34,000 | — | — |
| 2006-01-12 | $2.07 | $2.07 | 91,700 | — | — |
| 2006-01-11 | $2.02 | $2.02 | 116,600 | — | — |
| 2006-01-10 | $1.98 | $1.98 | 74,200 | — | — |
| 2006-01-09 | $2.08 | $2.08 | 52,200 | — | — |
| 2006-01-06 | $1.99 | $1.99 | 122,500 | — | — |
| 2006-01-05 | $2.05 | $2.05 | 83,200 | — | — |
| 2006-01-04 | $2.08 | $2.08 | 128,100 | — | — |
| 2006-01-03 | $2.08 | $2.08 | 397,900 | — | — |