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
- 1996-11-18 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 | $5.36 | $6.48 | 1,057,002 | — | — |
| 2006-12-28 | $5.48 | $6.61 | 2,550,827 | — | — |
| 2006-12-27 | $5.49 | $6.63 | 2,051,987 | — | — |
| 2006-12-26 | $5.36 | $6.47 | 1,115,425 | — | — |
| 2006-12-22 | $5.30 | $6.41 | 1,112,729 | — | — |
| 2006-12-21 | $5.28 | $6.38 | 3,092,811 | — | — |
| 2006-12-20 | $5.26 | $6.35 | 3,766,919 | — | — |
| 2006-12-19 | $5.25 | $6.35 | 2,464,541 | — | — |
| 2006-12-18 | $5.25 | $6.33 | 2,255,118 | — | — |
| 2006-12-15 | $5.21 | $6.29 | 2,562,512 | — | — |
| 2006-12-14 | $5.27 | $6.36 | 3,436,157 | — | — |
| 2006-12-13 | $5.24 | $6.33 | 2,544,535 | — | — |
| 2006-12-12 | $5.14 | $6.21 | 6,092,145 | — | — |
| 2006-12-11 | $5.33 | $6.43 | 2,788,113 | — | — |
| 2006-12-08 | $5.30 | $6.40 | 2,580,488 | — | — |
| 2006-12-07 | $5.32 | $6.42 | 2,350,392 | — | — |
| 2006-12-06 | $5.31 | $6.41 | 3,060,453 | — | — |
| 2006-12-05 | $5.24 | $6.33 | 2,332,416 | — | — |
| 2006-12-04 | $5.16 | $6.23 | 2,603,857 | — | — |
| 2006-12-01 | $5.01 | $6.04 | 3,321,109 | — | — |
| 2006-11-30 | $5.05 | $6.10 | 2,951,697 | — | — |
| 2006-11-29 | $5.04 | $6.09 | 3,333,692 | — | — |
| 2006-11-28 | $4.83 | $5.83 | 2,421,398 | — | — |
| 2006-11-27 | $4.79 | $5.78 | 1,917,165 | — | — |
| 2006-11-24 | $5.02 | $6.06 | 612,989 | — | — |
| 2006-11-22 | $5.01 | $6.05 | 3,694,115 | — | — |
| 2006-11-21 | $5.00 | $6.03 | 4,334,069 | — | — |
| 2006-11-20 | $4.88 | $5.89 | 2,722,500 | — | — |
| 2006-11-17 | $4.85 | $5.86 | 2,904,060 | — | — |
| 2006-11-16 | $4.91 | $5.92 | 3,103,596 | — | — |
| 2006-11-15 | $5.08 | $6.14 | 1,411,134 | — | — |
| 2006-11-14 | $5.05 | $6.10 | 4,485,070 | — | — |
| 2006-11-13 | $4.99 | $6.03 | 1,889,302 | — | — |
| 2006-11-10 | $5.00 | $6.03 | 2,655,089 | — | — |
| 2006-11-09 | $5.17 | $6.24 | 6,527,169 | — | — |
| 2006-11-08 | $5.08 | $6.13 | 3,837,027 | — | — |
| 2006-11-07 | $5.08 | $6.13 | 2,520,268 | — | — |
| 2006-11-06 | $5.06 | $6.11 | 1,873,123 | — | — |
| 2006-11-03 | $5.06 | $6.11 | 3,988,926 | — | — |
| 2006-11-02 | $4.93 | $5.95 | 1,657,408 | — | — |
| 2006-11-01 | $4.94 | $5.97 | 1,975,588 | — | — |
| 2006-10-31 | $4.82 | $5.82 | 3,226,733 | — | — |
| 2006-10-30 | $4.80 | $5.79 | 2,866,310 | — | — |
| 2006-10-27 | $4.79 | $5.79 | 1,737,403 | — | — |
| 2006-10-26 | $4.86 | $5.87 | 1,625,051 | — | — |
| 2006-10-25 | $4.91 | $5.93 | 1,843,462 | — | — |
| 2006-10-24 | $4.94 | $5.96 | 4,261,266 | — | — |
| 2006-10-23 | $4.90 | $5.92 | 1,856,046 | — | — |
| 2006-10-20 | $4.84 | $5.84 | 1,697,855 | — | — |
| 2006-10-19 | $4.82 | $5.82 | 1,459,670 | — | — |
| 2006-10-18 | $4.80 | $5.79 | 6,926,242 | — | — |
| 2006-10-17 | $4.77 | $5.76 | 4,948,856 | — | — |
| 2006-10-16 | $4.88 | $5.90 | 4,466,195 | — | — |
| 2006-10-13 | $4.84 | $5.84 | 4,645,058 | — | — |
| 2006-10-12 | $4.88 | $5.89 | 2,030,415 | — | — |
| 2006-10-11 | $4.77 | $5.76 | 4,520,123 | — | — |
| 2006-10-10 | $4.75 | $5.73 | 2,402,523 | — | — |
| 2006-10-09 | $4.68 | $5.65 | 2,611,946 | — | — |
| 2006-10-06 | $4.61 | $5.57 | 2,901,364 | — | — |
| 2006-10-05 | $4.58 | $5.53 | 4,820,326 | — | — |
| 2006-10-04 | $4.44 | $5.37 | 14,184,145 | — | — |
| 2006-10-03 | $4.32 | $5.21 | 3,722,877 | — | — |
| 2006-10-02 | $4.41 | $5.32 | 8,039,869 | — | — |
| 2006-09-29 | $4.37 | $5.27 | 11,404,121 | — | — |
| 2006-09-28 | $4.45 | $5.37 | 9,670,313 | — | — |
| 2006-09-27 | $4.27 | $5.15 | 4,682,808 | — | — |
| 2006-09-26 | $4.32 | $5.22 | 7,508,672 | — | — |
| 2006-09-25 | $4.28 | $5.17 | 2,506,785 | — | — |
| 2006-09-22 | $4.18 | $5.05 | 1,501,015 | — | — |
| 2006-09-21 | $4.20 | $5.07 | 2,968,775 | — | — |
| 2006-09-20 | $4.36 | $5.26 | 1,971,094 | — | — |
| 2006-09-19 | $4.52 | $5.46 | 1,435,402 | — | — |
| 2006-09-18 | $4.59 | $5.55 | 1,923,457 | — | — |
| 2006-09-15 | $4.48 | $5.41 | 2,133,779 | — | — |
| 2006-09-14 | $4.48 | $5.41 | 2,173,326 | — | — |
| 2006-09-13 | $4.55 | $5.49 | 4,396,087 | — | — |
| 2006-09-12 | $4.55 | $5.49 | 2,668,571 | — | — |
| 2006-09-11 | $4.62 | $5.58 | 1,427,313 | — | — |
| 2006-09-08 | $4.68 | $5.65 | 2,494,202 | — | — |
| 2006-09-07 | $4.74 | $5.72 | 1,384,170 | — | — |
| 2006-09-06 | $4.78 | $5.78 | 1,186,431 | — | — |
| 2006-09-05 | $4.90 | $5.92 | 2,305,452 | — | — |
| 2006-09-01 | $4.76 | $5.74 | 1,537,867 | — | — |
| 2006-08-31 | $4.62 | $5.57 | 2,576,893 | — | — |
| 2006-08-30 | $4.61 | $5.56 | 2,021,427 | — | — |
| 2006-08-29 | $4.61 | $5.56 | 1,737,403 | — | — |
| 2006-08-28 | $4.61 | $5.57 | 1,116,324 | — | — |
| 2006-08-25 | $4.51 | $5.45 | 1,823,689 | — | — |
| 2006-08-24 | $4.45 | $5.37 | 2,279,386 | — | — |
| 2006-08-23 | $4.42 | $5.33 | 1,832,677 | — | — |
| 2006-08-22 | $4.53 | $5.47 | 1,250,247 | — | — |
| 2006-08-21 | $4.52 | $5.46 | 914,990 | — | — |
| 2006-08-18 | $4.56 | $5.51 | 2,837,548 | — | — |
| 2006-08-17 | $4.58 | $5.53 | 3,255,495 | — | — |
| 2006-08-16 | $4.63 | $5.59 | 2,241,636 | — | — |
| 2006-08-15 | $4.63 | $5.60 | 2,451,059 | — | — |
| 2006-08-14 | $4.62 | $5.58 | 1,123,514 | — | — |
| 2006-08-11 | $4.72 | $5.70 | 767,585 | — | — |
| 2006-08-10 | $4.72 | $5.70 | 1,413,831 | — | — |
| 2006-08-09 | $4.64 | $5.60 | 3,966,455 | — | — |
| 2006-08-08 | $4.81 | $5.81 | 3,684,229 | — | — |
| 2006-08-07 | $4.95 | $5.97 | 2,479,821 | — | — |
| 2006-08-04 | $4.98 | $6.01 | 2,047,493 | — | — |
| 2006-08-03 | $4.88 | $5.89 | 914,091 | — | — |
| 2006-08-02 | $4.84 | $5.85 | 1,165,759 | — | — |
| 2006-08-01 | $4.75 | $5.73 | 1,568,426 | — | — |
| 2006-07-31 | $4.85 | $5.86 | 1,629,545 | — | — |
| 2006-07-28 | $4.82 | $5.82 | 999,478 | — | — |
| 2006-07-27 | $4.73 | $5.71 | 1,287,098 | — | — |
| 2006-07-26 | $4.79 | $5.78 | 3,881,068 | — | — |
| 2006-07-25 | $4.85 | $5.86 | 2,220,963 | — | — |
| 2006-07-24 | $4.83 | $5.83 | 1,971,094 | — | — |
| 2006-07-21 | $4.60 | $5.56 | 1,304,176 | — | — |
| 2006-07-20 | $4.77 | $5.76 | 1,470,456 | — | — |
| 2006-07-19 | $4.80 | $5.80 | 1,057,901 | — | — |
| 2006-07-18 | $4.68 | $5.65 | 2,664,077 | — | — |
| 2006-07-17 | $4.48 | $5.41 | 1,441,694 | — | — |
| 2006-07-14 | $4.44 | $5.36 | 3,219,543 | — | — |
| 2006-07-13 | $4.55 | $5.50 | 2,513,976 | — | — |
| 2006-07-12 | $4.70 | $5.68 | 1,216,991 | — | — |
| 2006-07-11 | $4.77 | $5.76 | 2,301,856 | — | — |
| 2006-07-10 | $4.73 | $5.72 | 1,275,414 | — | — |
| 2006-07-07 | $4.70 | $5.67 | 1,952,219 | — | — |
| 2006-07-06 | $4.82 | $5.82 | 2,839,346 | — | — |
| 2006-07-05 | $4.70 | $5.68 | 3,867,586 | — | — |
| 2006-07-03 | $4.92 | $5.94 | 1,909,076 | — | — |
| 2006-06-30 | $4.74 | $5.72 | 4,008,700 | — | — |
| 2006-06-29 | $4.75 | $5.73 | 4,350,248 | — | — |
| 2006-06-28 | $4.45 | $5.37 | 4,556,975 | — | — |
| 2006-06-27 | $4.33 | $5.22 | 3,409,192 | — | — |
| 2006-06-26 | $4.32 | $5.22 | 2,689,244 | — | — |
| 2006-06-23 | $4.21 | $5.09 | 2,753,959 | — | — |
| 2006-06-22 | $4.14 | $5.00 | 3,942,187 | — | — |
| 2006-06-21 | $4.20 | $5.08 | 4,735,838 | — | — |
| 2006-06-20 | $4.12 | $4.98 | 2,101,421 | — | — |
| 2006-06-19 | $4.07 | $4.91 | 2,984,054 | — | — |
| 2006-06-16 | $4.18 | $5.05 | 3,597,943 | — | — |
| 2006-06-15 | $4.26 | $5.14 | 3,677,038 | — | — |
| 2006-06-14 | $3.93 | $4.75 | 6,471,443 | — | — |
| 2006-06-13 | $3.85 | $4.65 | 4,863,469 | — | — |
| 2006-06-12 | $4.12 | $4.97 | 2,378,255 | — | — |
| 2006-06-09 | $4.36 | $5.27 | 2,846,536 | — | — |
| 2006-06-08 | $4.38 | $5.29 | 5,483,649 | — | — |
| 2006-06-07 | $4.43 | $5.35 | 3,731,866 | — | — |
| 2006-06-06 | $4.47 | $5.40 | 4,551,582 | — | — |
| 2006-06-05 | $4.41 | $5.32 | 2,502,291 | — | — |
| 2006-06-02 | $4.51 | $5.45 | 3,374,139 | — | — |
| 2006-06-01 | $4.45 | $5.37 | 9,854,570 | — | — |
| 2006-05-31 | $4.26 | $5.15 | 5,096,261 | — | — |
| 2006-05-30 | $4.37 | $5.28 | 5,514,209 | — | — |
| 2006-05-26 | $4.76 | $5.75 | 5,673,299 | — | — |
| 2006-05-25 | $4.57 | $5.51 | 7,986,839 | — | — |
| 2006-05-24 | $3.99 | $4.81 | 7,152,742 | — | — |
| 2006-05-23 | $4.30 | $5.19 | 6,786,926 | — | — |
| 2006-05-22 | $4.23 | $5.11 | 4,932,678 | — | — |
| 2006-05-19 | $4.60 | $5.56 | 4,389,796 | — | — |
| 2006-05-18 | $4.59 | $5.55 | 3,858,598 | — | — |
| 2006-05-17 | $4.61 | $5.57 | 5,739,811 | — | — |
| 2006-05-16 | $4.82 | $5.82 | 3,739,955 | — | — |
| 2006-05-15 | $4.73 | $5.71 | 5,327,256 | — | — |
| 2006-05-12 | $4.91 | $5.93 | 5,183,446 | — | — |
| 2006-05-11 | $5.19 | $6.26 | 2,745,869 | — | — |
| 2006-05-10 | $5.52 | $6.66 | 2,082,546 | — | — |
| 2006-05-09 | $5.64 | $6.81 | 2,799,798 | — | — |
| 2006-05-08 | $5.64 | $6.81 | 1,559,438 | — | — |
| 2006-05-05 | $5.72 | $6.91 | 4,379,010 | — | — |
| 2006-05-04 | $5.56 | $6.71 | 2,337,809 | — | — |
| 2006-05-03 | $5.41 | $6.54 | 2,731,488 | — | — |
| 2006-05-02 | $5.42 | $6.55 | 2,547,232 | — | — |
| 2006-05-01 | $5.37 | $6.31 | 1,100,145 | — | — |
| 2006-04-28 | $5.27 | $6.19 | 1,447,087 | — | — |
| 2006-04-27 | $5.11 | $6.00 | 1,678,081 | — | — |
| 2006-04-26 | $5.23 | $6.14 | 1,569,325 | — | — |
| 2006-04-25 | $5.09 | $5.98 | 1,627,748 | — | — |
| 2006-04-24 | $5.18 | $6.08 | 1,019,252 | — | — |
| 2006-04-21 | $5.21 | $6.12 | 971,615 | — | — |
| 2006-04-20 | $5.12 | $6.01 | 1,776,950 | — | — |
| 2006-04-19 | $5.23 | $6.15 | 1,255,640 | — | — |
| 2006-04-18 | $5.18 | $6.08 | 1,816,498 | — | — |
| 2006-04-17 | $4.96 | $5.83 | 1,985,475 | — | — |
| 2006-04-13 | $5.09 | $5.98 | 1,361,699 | — | — |
| 2006-04-12 | $5.24 | $6.15 | 811,627 | — | — |
| 2006-04-11 | $5.14 | $6.03 | 1,746,391 | — | — |
| 2006-04-10 | $5.17 | $6.07 | 1,491,128 | — | — |
| 2006-04-07 | $5.26 | $6.17 | 1,186,431 | — | — |
| 2006-04-06 | $5.40 | $6.35 | 3,818,151 | — | — |
| 2006-04-05 | $5.37 | $6.31 | 4,357,438 | — | — |
| 2006-04-04 | $5.31 | $6.24 | 3,119,775 | — | — |
| 2006-04-03 | $5.20 | $6.11 | 4,361,932 | — | — |
| 2006-03-31 | $5.06 | $5.94 | 4,567,760 | — | — |
| 2006-03-30 | $4.97 | $5.84 | 7,375,648 | — | — |
| 2006-03-29 | $4.85 | $5.69 | 3,779,503 | — | — |
| 2006-03-28 | $4.68 | $5.49 | 7,532,041 | — | — |
| 2006-03-27 | $5.05 | $5.94 | 4,228,908 | — | — |
| 2006-03-24 | $5.11 | $6.00 | 1,662,801 | — | — |
| 2006-03-23 | $5.02 | $5.90 | 1,968,397 | — | — |
| 2006-03-22 | $5.15 | $6.04 | 1,527,081 | — | — |
| 2006-03-21 | $5.04 | $5.92 | 2,120,296 | — | — |
| 2006-03-20 | $5.12 | $6.02 | 2,123,892 | — | — |
| 2006-03-17 | $5.13 | $6.03 | 3,449,639 | — | — |
| 2006-03-16 | $5.22 | $6.13 | 5,154,684 | — | — |
| 2006-03-15 | $5.18 | $6.08 | 8,329,287 | — | — |
| 2006-03-14 | $4.88 | $5.73 | 5,403,655 | — | — |
| 2006-03-13 | $4.93 | $5.79 | 9,248,771 | — | — |
| 2006-03-10 | $4.98 | $5.85 | 3,783,997 | — | — |
| 2006-03-09 | $5.07 | $5.95 | 4,370,921 | — | — |
| 2006-03-08 | $5.15 | $6.05 | 2,990,346 | — | — |
| 2006-03-07 | $5.17 | $6.08 | 4,348,450 | — | — |
| 2006-03-06 | $5.45 | $6.40 | 1,985,475 | — | — |
| 2006-03-03 | $5.73 | $6.73 | 1,624,152 | — | — |
| 2006-03-02 | $5.84 | $6.86 | 1,314,062 | — | — |
| 2006-03-01 | $5.86 | $6.88 | 1,951,320 | — | — |
| 2006-02-28 | $5.78 | $6.79 | 1,032,734 | — | — |
| 2006-02-27 | $5.83 | $6.85 | 897,913 | — | — |
| 2006-02-24 | $5.64 | $6.62 | 1,199,913 | — | — |
| 2006-02-23 | $5.74 | $6.74 | 1,633,141 | — | — |
| 2006-02-22 | $5.80 | $6.81 | 3,892,753 | — | — |
| 2006-02-21 | $5.55 | $6.52 | 2,989,447 | — | — |
| 2006-02-17 | $5.76 | $6.76 | 3,253,698 | — | — |
| 2006-02-16 | $5.55 | $6.52 | 1,759,873 | — | — |
| 2006-02-15 | $5.41 | $6.36 | 1,019,252 | — | — |
| 2006-02-14 | $5.40 | $6.35 | 1,532,474 | — | — |
| 2006-02-13 | $5.35 | $6.28 | 1,582,807 | — | — |
| 2006-02-10 | $5.42 | $6.37 | 1,482,140 | — | — |
| 2006-02-09 | $5.32 | $6.25 | 1,021,949 | — | — |
| 2006-02-08 | $5.23 | $6.15 | 1,055,205 | — | — |
| 2006-02-07 | $5.24 | $6.15 | 1,842,564 | — | — |
| 2006-02-06 | $5.36 | $6.29 | 1,953,117 | — | — |
| 2006-02-03 | $5.16 | $6.06 | 3,530,532 | — | — |
| 2006-02-02 | $5.15 | $6.05 | 2,071,761 | — | — |
| 2006-02-01 | $5.24 | $6.16 | 2,600,262 | — | — |
| 2006-01-31 | $5.28 | $6.20 | 2,541,839 | — | — |
| 2006-01-30 | $5.36 | $6.30 | 2,116,701 | — | — |
| 2006-01-27 | $5.31 | $6.23 | 2,196,695 | — | — |
| 2006-01-26 | $5.44 | $6.39 | 2,682,054 | — | — |
| 2006-01-25 | $5.42 | $6.37 | 2,314,440 | — | — |
| 2006-01-24 | $5.29 | $6.21 | 2,459,148 | — | — |
| 2006-01-23 | $5.13 | $6.03 | 1,366,194 | — | — |
| 2006-01-20 | $5.18 | $6.08 | 3,631,199 | — | — |
| 2006-01-19 | $5.16 | $6.06 | 4,630,677 | — | — |
| 2006-01-18 | $4.98 | $5.85 | 3,892,753 | — | — |
| 2006-01-17 | $5.12 | $6.01 | 4,700,784 | — | — |
| 2006-01-13 | $5.07 | $5.95 | 2,767,441 | — | — |
| 2006-01-12 | $4.96 | $5.82 | 4,504,843 | — | — |
| 2006-01-11 | $4.98 | $5.85 | 5,480,054 | — | — |
| 2006-01-10 | $4.77 | $5.60 | 1,969,296 | — | — |
| 2006-01-09 | $4.76 | $5.59 | 2,601,161 | — | — |
| 2006-01-06 | $4.58 | $5.38 | 1,527,980 | — | — |
| 2006-01-05 | $4.52 | $5.30 | 1,996,260 | — | — |
| 2006-01-04 | $4.49 | $5.28 | 2,412,410 | — | — |
| 2006-01-03 | $4.38 | $5.14 | 2,232,648 | — | — |