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
- 2005-02-17 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 | $5.73 | $5.76 | 919 | — | — |
| 2006-12-28 | $5.68 | $5.71 | 15,309 | — | — |
| 2006-12-27 | $5.94 | $5.98 | 1,531 | — | — |
| 2006-12-26 | $5.98 | $6.01 | 612 | — | — |
| 2006-12-22 | $5.88 | $5.91 | 3,368 | — | — |
| 2006-12-21 | $5.88 | $5.91 | 0 | — | — |
| 2006-12-20 | $5.88 | $5.91 | 0 | — | — |
| 2006-12-19 | $5.88 | $5.91 | 4,133 | — | — |
| 2006-12-18 | $6.01 | $6.04 | 3,827 | — | — |
| 2006-12-15 | $6.04 | $6.08 | 0 | — | — |
| 2006-12-14 | $6.04 | $6.08 | 0 | — | — |
| 2006-12-13 | $6.04 | $6.08 | 1,531 | — | — |
| 2006-12-12 | $6.14 | $6.17 | 0 | — | — |
| 2006-12-11 | $6.14 | $6.17 | 6,889 | — | — |
| 2006-12-08 | $6.07 | $6.11 | 25,719 | — | — |
| 2006-12-07 | $6.04 | $6.08 | 1,225 | — | — |
| 2006-12-06 | $6.06 | $6.09 | 2,756 | — | — |
| 2006-12-05 | $6.04 | $6.08 | 4,133 | — | — |
| 2006-12-04 | $6.04 | $6.08 | 0 | — | — |
| 2006-12-01 | $6.04 | $6.08 | 3,062 | — | — |
| 2006-11-30 | $6.07 | $6.11 | 153 | — | — |
| 2006-11-29 | $6.04 | $6.08 | 13,931 | — | — |
| 2006-11-28 | $6.04 | $6.08 | 17,912 | — | — |
| 2006-11-27 | $6.04 | $6.04 | 15,156 | — | — |
| 2006-11-24 | $5.98 | $5.98 | 1,225 | — | — |
| 2006-11-22 | $5.98 | $5.98 | 1,072 | — | — |
| 2006-11-21 | $5.94 | $5.94 | 0 | — | — |
| 2006-11-20 | $5.94 | $5.94 | 1,684 | — | — |
| 2006-11-17 | $5.94 | $5.94 | 13,013 | — | — |
| 2006-11-16 | $6.01 | $6.01 | 0 | — | — |
| 2006-11-15 | $6.01 | $6.01 | 0 | — | — |
| 2006-11-14 | $6.01 | $6.01 | 1,225 | — | — |
| 2006-11-13 | $5.88 | $5.88 | 0 | — | — |
| 2006-11-10 | $5.88 | $5.88 | 5,358 | — | — |
| 2006-11-09 | $5.88 | $5.88 | 459 | — | — |
| 2006-11-08 | $5.88 | $5.88 | 0 | — | — |
| 2006-11-07 | $5.88 | $5.88 | 0 | — | — |
| 2006-11-06 | $5.88 | $5.88 | 2,296 | — | — |
| 2006-11-03 | $6.07 | $6.07 | 4,593 | — | — |
| 2006-11-02 | $5.85 | $5.85 | 0 | — | — |
| 2006-11-01 | $5.85 | $5.85 | 0 | — | — |
| 2006-10-31 | $5.85 | $5.85 | 0 | — | — |
| 2006-10-30 | $5.85 | $5.85 | 1,072 | — | — |
| 2006-10-27 | $5.91 | $5.91 | 0 | — | — |
| 2006-10-26 | $5.91 | $5.91 | 0 | — | — |
| 2006-10-25 | $5.91 | $5.91 | 12,247 | — | — |
| 2006-10-24 | $5.85 | $5.85 | 0 | — | — |
| 2006-10-23 | $5.85 | $5.85 | 18,830 | — | — |
| 2006-10-20 | $5.94 | $5.94 | 3,827 | — | — |
| 2006-10-19 | $5.94 | $5.94 | 459 | — | — |
| 2006-10-18 | $5.88 | $5.88 | 5,511 | — | — |
| 2006-10-17 | $5.75 | $5.75 | 0 | — | — |
| 2006-10-16 | $5.75 | $5.75 | 8,879 | — | — |
| 2006-10-13 | $5.94 | $5.94 | 0 | — | — |
| 2006-10-12 | $5.94 | $5.94 | 1,531 | — | — |
| 2006-10-11 | $5.91 | $5.91 | 1,225 | — | — |
| 2006-10-10 | $5.94 | $5.94 | 2,296 | — | — |
| 2006-10-09 | $6.04 | $6.04 | 0 | — | — |
| 2006-10-06 | $6.04 | $6.04 | 2,449 | — | — |
| 2006-10-05 | $5.85 | $5.85 | 0 | — | — |
| 2006-10-04 | $5.85 | $5.85 | 0 | — | — |
| 2006-10-03 | $5.85 | $5.85 | 2,296 | — | — |
| 2006-10-02 | $5.68 | $5.68 | 0 | — | — |
| 2006-09-29 | $5.68 | $5.68 | 0 | — | — |
| 2006-09-28 | $5.68 | $5.68 | 765 | — | — |
| 2006-09-27 | $5.62 | $5.62 | 612 | — | — |
| 2006-09-26 | $5.88 | $5.88 | 0 | — | — |
| 2006-09-25 | $5.88 | $5.88 | 0 | — | — |
| 2006-09-22 | $5.88 | $5.88 | 1,225 | — | — |
| 2006-09-21 | $6.01 | $6.01 | 1,531 | — | — |
| 2006-09-20 | $6.01 | $6.01 | 2,296 | — | — |
| 2006-09-19 | $5.88 | $5.88 | 0 | — | — |
| 2006-09-18 | $5.88 | $5.88 | 0 | — | — |
| 2006-09-15 | $5.88 | $5.88 | 0 | — | — |
| 2006-09-14 | $5.88 | $5.88 | 0 | — | — |
| 2006-09-13 | $5.88 | $5.88 | 0 | — | — |
| 2006-09-12 | $5.88 | $5.88 | 0 | — | — |
| 2006-09-11 | $5.88 | $5.88 | 1,531 | — | — |
| 2006-09-08 | $6.04 | $6.04 | 306 | — | — |
| 2006-09-07 | $6.17 | $6.17 | 0 | — | — |
| 2006-09-06 | $6.17 | $6.17 | 0 | — | — |
| 2006-09-05 | $6.17 | $6.17 | 0 | — | — |
| 2006-09-01 | $6.17 | $6.17 | 306 | — | — |
| 2006-08-31 | $5.88 | $5.88 | 306 | — | — |
| 2006-08-30 | $5.88 | $5.88 | 1,072 | — | — |
| 2006-08-29 | $6.15 | $6.15 | 3,827 | — | — |
| 2006-08-28 | $6.07 | $6.07 | 0 | — | — |
| 2006-08-25 | $6.07 | $6.07 | 2,449 | — | — |
| 2006-08-24 | $6.04 | $6.04 | 13,931 | — | — |
| 2006-08-23 | $5.94 | $5.94 | 3,062 | — | — |
| 2006-08-22 | $5.88 | $5.88 | 4,593 | — | — |
| 2006-08-21 | $5.94 | $5.94 | 0 | — | — |
| 2006-08-18 | $5.94 | $5.94 | 3,062 | — | — |
| 2006-08-17 | $5.94 | $5.94 | 3,215 | — | — |
| 2006-08-16 | $5.88 | $5.88 | 0 | — | — |
| 2006-08-15 | $5.88 | $5.88 | 919 | — | — |
| 2006-08-14 | $5.76 | $5.76 | 1,531 | — | — |
| 2006-08-11 | $5.88 | $5.88 | 0 | — | — |
| 2006-08-10 | $5.88 | $5.88 | 0 | — | — |
| 2006-08-09 | $5.88 | $5.88 | 0 | — | — |
| 2006-08-08 | $5.88 | $5.88 | 7,042 | — | — |
| 2006-08-07 | $5.75 | $5.75 | 0 | — | — |
| 2006-08-04 | $5.75 | $5.75 | 11,482 | — | — |
| 2006-08-03 | $5.98 | $5.98 | 0 | — | — |
| 2006-08-02 | $5.98 | $5.98 | 2,296 | — | — |
| 2006-08-01 | $5.72 | $5.72 | 0 | — | — |
| 2006-07-31 | $5.72 | $5.72 | 0 | — | — |
| 2006-07-28 | $5.72 | $5.72 | 765 | — | — |
| 2006-07-27 | $5.72 | $5.72 | 765 | — | — |
| 2006-07-26 | $6.01 | $6.01 | 0 | — | — |
| 2006-07-25 | $6.01 | $6.01 | 0 | — | — |
| 2006-07-24 | $6.01 | $6.01 | 0 | — | — |
| 2006-07-21 | $6.01 | $6.01 | 0 | — | — |
| 2006-07-20 | $6.01 | $6.01 | 0 | — | — |
| 2006-07-19 | $6.01 | $6.01 | 0 | — | — |
| 2006-07-18 | $6.01 | $6.01 | 0 | — | — |
| 2006-07-17 | $6.01 | $6.01 | 0 | — | — |
| 2006-07-14 | $6.01 | $6.01 | 306 | — | — |
| 2006-07-13 | $5.94 | $5.94 | 0 | — | — |
| 2006-07-12 | $5.94 | $5.94 | 17,605 | — | — |
| 2006-07-11 | $5.98 | $5.98 | 0 | — | — |
| 2006-07-10 | $5.98 | $5.98 | 0 | — | — |
| 2006-07-07 | $5.98 | $5.98 | 0 | — | — |
| 2006-07-06 | $5.98 | $5.98 | 1,837 | — | — |
| 2006-07-05 | $5.96 | $5.96 | 8,573 | — | — |
| 2006-07-03 | $6.04 | $6.04 | 153 | — | — |
| 2006-06-30 | $5.88 | $5.88 | 0 | — | — |
| 2006-06-29 | $5.88 | $5.88 | 3,368 | — | — |
| 2006-06-28 | $5.89 | $5.89 | 0 | — | — |
| 2006-06-27 | $5.89 | $5.89 | 1,837 | — | — |
| 2006-06-26 | $5.72 | $5.72 | 0 | — | — |
| 2006-06-23 | $5.72 | $5.72 | 0 | — | — |
| 2006-06-22 | $5.72 | $5.72 | 0 | — | — |
| 2006-06-21 | $5.72 | $5.72 | 0 | — | — |
| 2006-06-20 | $5.72 | $5.72 | 919 | — | — |
| 2006-06-19 | $5.72 | $5.72 | 0 | — | — |
| 2006-06-16 | $5.72 | $5.72 | 0 | — | — |
| 2006-06-15 | $5.72 | $5.72 | 0 | — | — |
| 2006-06-14 | $5.72 | $5.72 | 1,531 | — | — |
| 2006-06-13 | $6.04 | $6.04 | 1,990 | — | — |
| 2006-06-12 | $6.04 | $6.04 | 0 | — | — |
| 2006-06-09 | $6.04 | $6.04 | 1,072 | — | — |
| 2006-06-08 | $5.88 | $5.88 | 1,531 | — | — |
| 2006-06-07 | $6.15 | $6.15 | 0 | — | — |
| 2006-06-06 | $6.15 | $6.15 | 153 | — | — |
| 2006-06-05 | $6.07 | $6.07 | 0 | — | — |
| 2006-06-02 | $6.07 | $6.07 | 9,951 | — | — |
| 2006-06-01 | $5.94 | $5.94 | 0 | — | — |
| 2006-05-31 | $5.94 | $5.94 | 0 | — | — |
| 2006-05-30 | $5.94 | $5.94 | 0 | — | — |
| 2006-05-26 | $5.94 | $5.94 | 306 | — | — |
| 2006-05-25 | $5.88 | $5.88 | 0 | — | — |
| 2006-05-24 | $5.88 | $5.88 | 3,062 | — | — |
| 2006-05-23 | $5.75 | $5.75 | 0 | — | — |
| 2006-05-22 | $5.75 | $5.75 | 0 | — | — |
| 2006-05-19 | $5.75 | $5.75 | 3,827 | — | — |
| 2006-05-18 | $5.88 | $5.88 | 0 | — | — |
| 2006-05-17 | $5.88 | $5.88 | 3,827 | — | — |
| 2006-05-16 | $5.94 | $5.94 | 5,817 | — | — |
| 2006-05-15 | $5.98 | $5.98 | 765 | — | — |
| 2006-05-12 | $5.98 | $5.98 | 1,837 | — | — |
| 2006-05-11 | $6.02 | $6.02 | 0 | — | — |
| 2006-05-10 | $6.02 | $6.02 | 1,990 | — | — |
| 2006-05-09 | $6.11 | $6.11 | 0 | — | — |
| 2006-05-08 | $6.11 | $6.11 | 0 | — | — |
| 2006-05-05 | $6.11 | $6.11 | 0 | — | — |
| 2006-05-04 | $6.11 | $6.11 | 0 | — | — |
| 2006-05-03 | $6.11 | $6.11 | 4,746 | — | — |
| 2006-05-02 | $6.17 | $6.17 | 7,042 | — | — |
| 2006-05-01 | $6.17 | $6.17 | 153 | — | — |
| 2006-04-28 | $6.07 | $6.07 | 153 | — | — |
| 2006-04-27 | $6.04 | $6.04 | 1,837 | — | — |
| 2006-04-26 | $6.01 | $6.01 | 1,837 | — | — |
| 2006-04-25 | $6.17 | $6.17 | 0 | — | — |
| 2006-04-24 | $6.17 | $6.17 | 0 | — | — |
| 2006-04-21 | $6.17 | $6.17 | 1,684 | — | — |
| 2006-04-20 | $5.98 | $5.98 | 0 | — | — |
| 2006-04-19 | $5.98 | $5.98 | 2,143 | — | — |
| 2006-04-18 | $5.88 | $5.88 | 1,837 | — | — |
| 2006-04-17 | $5.88 | $5.88 | 5,358 | — | — |
| 2006-04-13 | $6.07 | $6.07 | 0 | — | — |
| 2006-04-12 | $6.07 | $6.07 | 13,472 | — | — |
| 2006-04-11 | $6.21 | $6.21 | 153 | — | — |
| 2006-04-10 | $6.04 | $6.04 | 153 | — | — |
| 2006-04-07 | $5.72 | $5.72 | 0 | — | — |
| 2006-04-06 | $5.72 | $5.72 | 5,358 | — | — |
| 2006-04-05 | $5.72 | $5.72 | 1,225 | — | — |
| 2006-04-04 | $6.04 | $6.04 | 8,879 | — | — |
| 2006-04-03 | $6.21 | $6.21 | 0 | — | — |
| 2006-03-31 | $6.21 | $6.21 | 0 | — | — |
| 2006-03-30 | $6.21 | $6.21 | 2,909 | — | — |
| 2006-03-29 | $6.04 | $6.04 | 0 | — | — |
| 2006-03-28 | $6.04 | $6.04 | 0 | — | — |
| 2006-03-27 | $6.04 | $6.04 | 0 | — | — |
| 2006-03-24 | $6.04 | $6.04 | 0 | — | — |
| 2006-03-23 | $6.04 | $6.04 | 459 | — | — |
| 2006-03-22 | $5.72 | $5.72 | 2,296 | — | — |
| 2006-03-21 | $5.88 | $5.88 | 0 | — | — |
| 2006-03-20 | $5.88 | $5.88 | 306 | — | — |
| 2006-03-17 | $5.81 | $5.81 | 1,225 | — | — |
| 2006-03-16 | $5.88 | $5.88 | 0 | — | — |
| 2006-03-15 | $5.88 | $5.88 | 0 | — | — |
| 2006-03-14 | $5.88 | $5.88 | 0 | — | — |
| 2006-03-13 | $5.88 | $5.88 | 3,215 | — | — |
| 2006-03-10 | $6.04 | $6.04 | 0 | — | — |
| 2006-03-09 | $6.04 | $6.04 | 0 | — | — |
| 2006-03-08 | $6.04 | $6.04 | 0 | — | — |
| 2006-03-07 | $6.04 | $6.04 | 153 | — | — |
| 2006-03-06 | $5.81 | $5.81 | 919 | — | — |
| 2006-03-03 | $6.04 | $6.04 | 153 | — | — |
| 2006-03-02 | $5.82 | $5.82 | 0 | — | — |
| 2006-03-01 | $5.82 | $5.82 | 0 | — | — |
| 2006-02-28 | $5.82 | $5.82 | 6,277 | — | — |
| 2006-02-27 | $6.04 | $6.04 | 0 | — | — |
| 2006-02-24 | $6.04 | $6.04 | 0 | — | — |
| 2006-02-23 | $6.04 | $6.04 | 0 | — | — |
| 2006-02-22 | $6.04 | $6.04 | 0 | — | — |
| 2006-02-21 | $6.04 | $6.04 | 0 | — | — |
| 2006-02-17 | $6.04 | $6.04 | 0 | — | — |
| 2006-02-16 | $6.04 | $6.04 | 0 | — | — |
| 2006-02-15 | $6.04 | $6.04 | 153 | — | — |
| 2006-02-14 | $5.88 | $5.88 | 0 | — | — |
| 2006-02-13 | $5.88 | $5.88 | 765 | — | — |
| 2006-02-10 | $5.72 | $5.72 | 6,889 | — | — |
| 2006-02-09 | $5.72 | $5.72 | 612 | — | — |
| 2006-02-08 | $5.88 | $5.88 | 0 | — | — |
| 2006-02-07 | $5.88 | $5.88 | 153 | — | — |
| 2006-02-06 | $5.72 | $5.72 | 459 | — | — |
| 2006-02-03 | $5.81 | $5.81 | 0 | — | — |
| 2006-02-02 | $5.81 | $5.81 | 3,368 | — | — |
| 2006-02-01 | $5.72 | $5.72 | 5,664 | — | — |
| 2006-01-31 | $6.37 | $6.37 | 0 | — | — |
| 2006-01-30 | $6.37 | $6.37 | 0 | — | — |
| 2006-01-27 | $6.37 | $6.37 | 16,074 | — | — |
| 2006-01-26 | $6.14 | $6.14 | 765 | — | — |
| 2006-01-25 | $6.01 | $6.01 | 2,449 | — | — |
| 2006-01-24 | $6.04 | $6.04 | 765 | — | — |
| 2006-01-23 | $6.17 | $6.17 | 153 | — | — |
| 2006-01-20 | $6.21 | $6.21 | 2,909 | — | — |
| 2006-01-19 | $5.98 | $5.98 | 6,430 | — | — |
| 2006-01-18 | $5.94 | $5.94 | 0 | — | — |
| 2006-01-17 | $5.94 | $5.94 | 0 | — | — |
| 2006-01-13 | $5.94 | $5.94 | 35,823 | — | — |
| 2006-01-12 | $5.91 | $5.91 | 16,993 | — | — |
| 2006-01-11 | $5.94 | $5.94 | 10,410 | — | — |
| 2006-01-10 | $5.91 | $5.91 | 2,143 | — | — |
| 2006-01-09 | $5.88 | $5.88 | 1,225 | — | — |
| 2006-01-06 | $5.94 | $5.94 | 8,114 | — | — |
| 2006-01-05 | $5.94 | $5.94 | 0 | — | — |
| 2006-01-04 | $5.94 | $5.94 | 5,664 | — | — |
| 2006-01-03 | $5.90 | $5.90 | 5,358 | — | — |