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
- 1999-12-10 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 | $5.61 | $5.61 | 194,842 | — | — |
| 2006-12-28 | $5.69 | $5.69 | 189,244 | — | — |
| 2006-12-27 | $5.81 | $5.81 | 135,752 | — | — |
| 2006-12-26 | $5.74 | $5.74 | 199,662 | — | — |
| 2006-12-22 | $5.72 | $5.72 | 110,716 | — | — |
| 2006-12-21 | $5.67 | $5.67 | 377,710 | — | — |
| 2006-12-20 | $5.70 | $5.70 | 188,000 | — | — |
| 2006-12-19 | $5.44 | $5.44 | 260,307 | — | — |
| 2006-12-18 | $5.58 | $5.58 | 237,604 | — | — |
| 2006-12-15 | $5.66 | $5.66 | 241,958 | — | — |
| 2006-12-14 | $5.70 | $5.70 | 115,537 | — | — |
| 2006-12-13 | $5.70 | $5.70 | 256,109 | — | — |
| 2006-12-12 | $5.65 | $5.65 | 268,860 | — | — |
| 2006-12-11 | $5.85 | $5.85 | 107,451 | — | — |
| 2006-12-08 | $5.77 | $5.77 | 100,920 | — | — |
| 2006-12-07 | $5.83 | $5.83 | 192,976 | — | — |
| 2006-12-06 | $5.83 | $5.83 | 288,453 | — | — |
| 2006-12-05 | $5.99 | $5.99 | 158,455 | — | — |
| 2006-12-04 | $6.01 | $6.01 | 151,457 | — | — |
| 2006-12-01 | $5.90 | $5.90 | 190,643 | — | — |
| 2006-11-30 | $6.03 | $6.03 | 404,300 | — | — |
| 2006-11-29 | $5.88 | $5.88 | 438,977 | — | — |
| 2006-11-28 | $5.66 | $5.66 | 723,542 | — | — |
| 2006-11-27 | $5.79 | $5.79 | 810,000 | — | — |
| 2006-11-24 | $6.33 | $6.33 | 74,485 | — | — |
| 2006-11-22 | $6.32 | $6.32 | 159,699 | — | — |
| 2006-11-21 | $6.37 | $6.37 | 214,901 | — | — |
| 2006-11-20 | $6.42 | $6.42 | 328,416 | — | — |
| 2006-11-17 | $6.43 | $6.43 | 290,319 | — | — |
| 2006-11-16 | $6.57 | $6.57 | 586,857 | — | — |
| 2006-11-15 | $6.59 | $6.59 | 1,176,202 | — | — |
| 2006-11-14 | $6.21 | $6.21 | 171,361 | — | — |
| 2006-11-13 | $6.16 | $6.16 | 260,463 | — | — |
| 2006-11-10 | $6.28 | $6.28 | 127,510 | — | — |
| 2006-11-09 | $6.10 | $6.10 | 215,523 | — | — |
| 2006-11-08 | $6.14 | $6.14 | 364,026 | — | — |
| 2006-11-07 | $6.00 | $6.00 | 223,454 | — | — |
| 2006-11-06 | $6.05 | $6.05 | 456,548 | — | — |
| 2006-11-03 | $6.16 | $6.16 | 160,632 | — | — |
| 2006-11-02 | $6.20 | $6.20 | 302,137 | — | — |
| 2006-11-01 | $6.18 | $6.18 | 196,241 | — | — |
| 2006-10-31 | $6.34 | $6.34 | 408,188 | — | — |
| 2006-10-30 | $6.25 | $6.25 | 228,585 | — | — |
| 2006-10-27 | $6.14 | $6.14 | 192,976 | — | — |
| 2006-10-26 | $6.23 | $6.23 | 177,892 | — | — |
| 2006-10-25 | $6.06 | $6.06 | 151,613 | — | — |
| 2006-10-24 | $5.98 | $5.98 | 360,449 | — | — |
| 2006-10-23 | $6.12 | $6.12 | 114,448 | — | — |
| 2006-10-20 | $6.21 | $6.21 | 175,871 | — | — |
| 2006-10-19 | $6.10 | $6.10 | 166,074 | — | — |
| 2006-10-18 | $6.14 | $6.14 | 281,766 | — | — |
| 2006-10-17 | $6.18 | $6.18 | 262,329 | — | — |
| 2006-10-16 | $6.21 | $6.21 | 220,966 | — | — |
| 2006-10-13 | $6.21 | $6.21 | 275,080 | — | — |
| 2006-10-12 | $6.31 | $6.31 | 307,424 | — | — |
| 2006-10-11 | $6.12 | $6.12 | 250,355 | — | — |
| 2006-10-10 | $6.24 | $6.24 | 299,027 | — | — |
| 2006-10-09 | $6.01 | $6.01 | 136,529 | — | — |
| 2006-10-06 | $6.06 | $6.06 | 150,991 | — | — |
| 2006-10-05 | $6.23 | $6.23 | 377,243 | — | — |
| 2006-10-04 | $6.14 | $6.14 | 691,820 | — | — |
| 2006-10-03 | $5.91 | $5.91 | 268,704 | — | — |
| 2006-10-02 | $5.85 | $5.85 | 255,020 | — | — |
| 2006-09-29 | $5.92 | $5.92 | 1,190,975 | — | — |
| 2006-09-28 | $5.62 | $5.62 | 1,125,354 | — | — |
| 2006-09-27 | $5.52 | $5.52 | 1,673,491 | — | — |
| 2006-09-26 | $5.53 | $5.53 | 166,696 | — | — |
| 2006-09-25 | $5.53 | $5.53 | 86,147 | — | — |
| 2006-09-22 | $5.53 | $5.53 | 109,472 | — | — |
| 2006-09-21 | $5.56 | $5.56 | 178,359 | — | — |
| 2006-09-20 | $5.65 | $5.65 | 241,958 | — | — |
| 2006-09-19 | $5.78 | $5.78 | 110,872 | — | — |
| 2006-09-18 | $5.86 | $5.86 | 151,302 | — | — |
| 2006-09-15 | $5.90 | $5.90 | 257,819 | — | — |
| 2006-09-14 | $5.79 | $5.79 | 107,295 | — | — |
| 2006-09-13 | $5.77 | $5.77 | 234,183 | — | — |
| 2006-09-12 | $5.56 | $5.56 | 337,746 | — | — |
| 2006-09-11 | $5.41 | $5.41 | 130,931 | — | — |
| 2006-09-08 | $5.43 | $5.43 | 165,763 | — | — |
| 2006-09-07 | $5.29 | $5.29 | 106,673 | — | — |
| 2006-09-06 | $5.22 | $5.22 | 193,442 | — | — |
| 2006-09-05 | $5.29 | $5.29 | 117,247 | — | — |
| 2006-09-01 | $5.37 | $5.37 | 134,508 | — | — |
| 2006-08-31 | $5.41 | $5.41 | 155,656 | — | — |
| 2006-08-30 | $5.32 | $5.32 | 190,954 | — | — |
| 2006-08-29 | $5.08 | $5.08 | 1,132,351 | — | — |
| 2006-08-28 | $5.31 | $5.31 | 146,015 | — | — |
| 2006-08-25 | $5.36 | $5.36 | 37,631 | — | — |
| 2006-08-24 | $5.38 | $5.38 | 60,645 | — | — |
| 2006-08-23 | $5.41 | $5.41 | 65,621 | — | — |
| 2006-08-22 | $5.41 | $5.41 | 90,657 | — | — |
| 2006-08-21 | $5.41 | $5.41 | 64,377 | — | — |
| 2006-08-18 | $5.49 | $5.49 | 103,719 | — | — |
| 2006-08-17 | $5.50 | $5.50 | 112,738 | — | — |
| 2006-08-16 | $5.50 | $5.50 | 181,935 | — | — |
| 2006-08-15 | $5.37 | $5.37 | 126,577 | — | — |
| 2006-08-14 | $5.31 | $5.31 | 172,761 | — | — |
| 2006-08-11 | $5.36 | $5.36 | 115,848 | — | — |
| 2006-08-10 | $5.37 | $5.37 | 206,038 | — | — |
| 2006-08-09 | $5.31 | $5.31 | 158,144 | — | — |
| 2006-08-08 | $5.31 | $5.31 | 129,998 | — | — |
| 2006-08-07 | $5.41 | $5.41 | 194,997 | — | — |
| 2006-08-04 | $5.53 | $5.53 | 207,126 | — | — |
| 2006-08-03 | $5.50 | $5.50 | 192,354 | — | — |
| 2006-08-02 | $5.52 | $5.52 | 178,048 | — | — |
| 2006-08-01 | $5.47 | $5.47 | 75,262 | — | — |
| 2006-07-31 | $5.56 | $5.56 | 160,010 | — | — |
| 2006-07-28 | $5.63 | $5.63 | 245,535 | — | — |
| 2006-07-27 | $5.43 | $5.43 | 143,838 | — | — |
| 2006-07-26 | $5.49 | $5.49 | 112,893 | — | — |
| 2006-07-25 | $5.40 | $5.40 | 111,960 | — | — |
| 2006-07-24 | $5.31 | $5.31 | 75,729 | — | — |
| 2006-07-21 | $5.16 | $5.16 | 151,613 | — | — |
| 2006-07-20 | $5.17 | $5.17 | 74,329 | — | — |
| 2006-07-19 | $5.28 | $5.28 | 133,730 | — | — |
| 2006-07-18 | $4.97 | $4.97 | 83,348 | — | — |
| 2006-07-17 | $4.94 | $4.94 | 117,558 | — | — |
| 2006-07-14 | $4.98 | $4.98 | 129,687 | — | — |
| 2006-07-13 | $4.99 | $4.99 | 104,807 | — | — |
| 2006-07-12 | $5.02 | $5.02 | 101,542 | — | — |
| 2006-07-11 | $5.08 | $5.08 | 137,462 | — | — |
| 2006-07-10 | $4.97 | $4.97 | 150,369 | — | — |
| 2006-07-07 | $4.80 | $4.80 | 136,840 | — | — |
| 2006-07-06 | $5.03 | $5.03 | 147,570 | — | — |
| 2006-07-05 | $5.13 | $5.13 | 118,025 | — | — |
| 2006-07-03 | $5.13 | $5.13 | 112,271 | — | — |
| 2006-06-30 | $5.36 | $5.36 | 514,394 | — | — |
| 2006-06-29 | $5.36 | $5.36 | 124,400 | — | — |
| 2006-06-28 | $5.16 | $5.16 | 114,759 | — | — |
| 2006-06-27 | $5.18 | $5.18 | 142,283 | — | — |
| 2006-06-26 | $5.32 | $5.32 | 74,018 | — | — |
| 2006-06-23 | $5.13 | $5.13 | 66,554 | — | — |
| 2006-06-22 | $5.23 | $5.23 | 79,305 | — | — |
| 2006-06-21 | $5.22 | $5.22 | 93,456 | — | — |
| 2006-06-20 | $5.11 | $5.11 | 176,182 | — | — |
| 2006-06-19 | $5.11 | $5.11 | 115,381 | — | — |
| 2006-06-16 | $5.20 | $5.20 | 479,251 | — | — |
| 2006-06-15 | $5.25 | $5.25 | 161,720 | — | — |
| 2006-06-14 | $5.19 | $5.19 | 236,360 | — | — |
| 2006-06-13 | $5.15 | $5.15 | 177,892 | — | — |
| 2006-06-12 | $5.16 | $5.16 | 183,335 | — | — |
| 2006-06-09 | $5.30 | $5.30 | 204,794 | — | — |
| 2006-06-08 | $5.42 | $5.42 | 308,668 | — | — |
| 2006-06-07 | $5.35 | $5.35 | 185,356 | — | — |
| 2006-06-06 | $5.29 | $5.29 | 212,102 | — | — |
| 2006-06-05 | $5.29 | $5.29 | 292,029 | — | — |
| 2006-06-02 | $5.35 | $5.35 | 281,144 | — | — |
| 2006-06-01 | $5.26 | $5.26 | 252,688 | — | — |
| 2006-05-31 | $4.98 | $4.98 | 490,603 | — | — |
| 2006-05-30 | $4.86 | $4.86 | 209,303 | — | — |
| 2006-05-26 | $4.91 | $4.91 | 167,163 | — | — |
| 2006-05-25 | $4.90 | $4.90 | 248,800 | — | — |
| 2006-05-24 | $4.82 | $4.82 | 221,743 | — | — |
| 2006-05-23 | $4.77 | $4.77 | 286,120 | — | — |
| 2006-05-22 | $4.80 | $4.80 | 361,693 | — | — |
| 2006-05-19 | $4.73 | $4.73 | 313,488 | — | — |
| 2006-05-18 | $4.73 | $4.73 | 271,970 | — | — |
| 2006-05-17 | $4.73 | $4.73 | 556,846 | — | — |
| 2006-05-16 | $4.82 | $4.82 | 272,747 | — | — |
| 2006-05-15 | $4.76 | $4.76 | 377,710 | — | — |
| 2006-05-12 | $4.98 | $4.98 | 352,674 | — | — |
| 2006-05-11 | $4.94 | $4.94 | 528,389 | — | — |
| 2006-05-10 | $5.10 | $5.10 | 851,985 | — | — |
| 2006-05-09 | $5.03 | $5.03 | 186,289 | — | — |
| 2006-05-08 | $5.13 | $5.13 | 141,350 | — | — |
| 2006-05-05 | $5.13 | $5.13 | 113,826 | — | — |
| 2006-05-04 | $5.08 | $5.08 | 133,108 | — | — |
| 2006-05-03 | $5.13 | $5.13 | 121,757 | — | — |
| 2006-05-02 | $5.11 | $5.11 | 160,632 | — | — |
| 2006-05-01 | $5.09 | $5.09 | 227,963 | — | — |
| 2006-04-28 | $5.19 | $5.19 | 129,065 | — | — |
| 2006-04-27 | $5.17 | $5.17 | 180,536 | — | — |
| 2006-04-26 | $5.13 | $5.13 | 159,388 | — | — |
| 2006-04-25 | $5.26 | $5.26 | 116,470 | — | — |
| 2006-04-24 | $5.22 | $5.22 | 155,345 | — | — |
| 2006-04-21 | $5.25 | $5.25 | 235,272 | — | — |
| 2006-04-20 | $5.22 | $5.22 | 88,946 | — | — |
| 2006-04-19 | $5.21 | $5.21 | 239,159 | — | — |
| 2006-04-18 | $5.02 | $5.02 | 265,128 | — | — |
| 2006-04-17 | $4.96 | $4.96 | 238,226 | — | — |
| 2006-04-13 | $5.00 | $5.00 | 64,533 | — | — |
| 2006-04-12 | $5.02 | $5.02 | 126,422 | — | — |
| 2006-04-11 | $5.02 | $5.02 | 305,402 | — | — |
| 2006-04-10 | $4.98 | $4.98 | 221,121 | — | — |
| 2006-04-07 | $4.92 | $4.92 | 101,075 | — | — |
| 2006-04-06 | $5.02 | $5.02 | 166,074 | — | — |
| 2006-04-05 | $4.98 | $4.98 | 143,216 | — | — |
| 2006-04-04 | $4.98 | $4.98 | 127,666 | — | — |
| 2006-04-03 | $4.94 | $4.94 | 208,059 | — | — |
| 2006-03-31 | $5.13 | $5.13 | 254,243 | — | — |
| 2006-03-30 | $4.98 | $4.98 | 168,251 | — | — |
| 2006-03-29 | $5.00 | $5.00 | 121,290 | — | — |
| 2006-03-28 | $4.95 | $4.95 | 189,866 | — | — |
| 2006-03-27 | $5.01 | $5.01 | 196,241 | — | — |
| 2006-03-24 | $4.99 | $4.99 | 73,863 | — | — |
| 2006-03-23 | $4.95 | $4.95 | 81,171 | — | — |
| 2006-03-22 | $5.02 | $5.02 | 125,489 | — | — |
| 2006-03-21 | $4.89 | $4.89 | 116,936 | — | — |
| 2006-03-20 | $5.02 | $5.02 | 86,925 | — | — |
| 2006-03-17 | $5.07 | $5.07 | 263,106 | — | — |
| 2006-03-16 | $5.04 | $5.04 | 68,576 | — | — |
| 2006-03-15 | $5.08 | $5.08 | 110,716 | — | — |
| 2006-03-14 | $5.05 | $5.05 | 340,390 | — | — |
| 2006-03-13 | $4.88 | $4.88 | 161,409 | — | — |
| 2006-03-10 | $5.06 | $5.06 | 197,330 | — | — |
| 2006-03-09 | $4.87 | $4.87 | 180,536 | — | — |
| 2006-03-08 | $4.96 | $4.96 | 141,661 | — | — |
| 2006-03-07 | $5.07 | $5.07 | 218,478 | — | — |
| 2006-03-06 | $5.14 | $5.14 | 187,378 | — | — |
| 2006-03-03 | $5.30 | $5.30 | 178,203 | — | — |
| 2006-03-02 | $5.32 | $5.32 | 245,690 | — | — |
| 2006-03-01 | $5.34 | $5.34 | 140,261 | — | — |
| 2006-02-28 | $5.34 | $5.34 | 269,793 | — | — |
| 2006-02-27 | $5.40 | $5.40 | 368,069 | — | — |
| 2006-02-24 | $5.14 | $5.14 | 194,842 | — | — |
| 2006-02-23 | $5.14 | $5.14 | 383,930 | — | — |
| 2006-02-22 | $5.23 | $5.23 | 340,545 | — | — |
| 2006-02-21 | $5.14 | $5.14 | 228,430 | — | — |
| 2006-02-17 | $5.13 | $5.13 | 531,499 | — | — |
| 2006-02-16 | $5.38 | $5.38 | 895,525 | — | — |
| 2006-02-15 | $5.98 | $5.98 | 212,724 | — | — |
| 2006-02-14 | $6.06 | $6.06 | 133,886 | — | — |
| 2006-02-13 | $5.96 | $5.96 | 106,518 | — | — |
| 2006-02-10 | $6.02 | $6.02 | 84,126 | — | — |
| 2006-02-09 | $6.05 | $6.05 | 328,261 | — | — |
| 2006-02-08 | $6.10 | $6.10 | 228,119 | — | — |
| 2006-02-07 | $5.92 | $5.92 | 210,703 | — | — |
| 2006-02-06 | $5.94 | $5.94 | 169,184 | — | — |
| 2006-02-03 | $5.82 | $5.82 | 167,474 | — | — |
| 2006-02-02 | $5.86 | $5.86 | 231,384 | — | — |
| 2006-02-01 | $5.96 | $5.96 | 296,850 | — | — |
| 2006-01-31 | $5.90 | $5.90 | 276,946 | — | — |
| 2006-01-30 | $5.94 | $5.94 | 280,833 | — | — |
| 2006-01-27 | $6.03 | $6.03 | 504,909 | — | — |
| 2006-01-26 | $6.05 | $6.05 | 509,574 | — | — |
| 2006-01-25 | $5.71 | $5.71 | 320,797 | — | — |
| 2006-01-24 | $5.58 | $5.58 | 479,718 | — | — |
| 2006-01-23 | $5.12 | $5.12 | 89,879 | — | — |
| 2006-01-20 | $5.07 | $5.07 | 144,304 | — | — |
| 2006-01-19 | $5.15 | $5.15 | 96,410 | — | — |
| 2006-01-18 | $5.09 | $5.09 | 143,060 | — | — |
| 2006-01-17 | $5.11 | $5.11 | 164,208 | — | — |
| 2006-01-13 | $5.32 | $5.32 | 96,721 | — | — |
| 2006-01-12 | $5.21 | $5.21 | 94,233 | — | — |
| 2006-01-11 | $5.25 | $5.25 | 88,324 | — | — |
| 2006-01-10 | $5.21 | $5.21 | 233,095 | — | — |
| 2006-01-09 | $5.30 | $5.30 | 160,321 | — | — |
| 2006-01-06 | $5.27 | $5.27 | 276,790 | — | — |
| 2006-01-05 | $5.24 | $5.24 | 103,563 | — | — |
| 2006-01-04 | $5.22 | $5.22 | 202,617 | — | — |
| 2006-01-03 | $5.13 | $5.13 | 334,947 | — | — |