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
- 2000-08-04 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 | $5.47 | $5.47 | 316,300 | — | — |
| 2006-12-28 | $5.33 | $5.33 | 666,500 | — | — |
| 2006-12-27 | $5.29 | $5.29 | 139,000 | — | — |
| 2006-12-26 | $5.24 | $5.24 | 82,800 | — | — |
| 2006-12-22 | $5.31 | $5.31 | 109,500 | — | — |
| 2006-12-21 | $5.28 | $5.28 | 127,700 | — | — |
| 2006-12-20 | $5.15 | $5.15 | 119,200 | — | — |
| 2006-12-19 | $5.13 | $5.13 | 171,500 | — | — |
| 2006-12-18 | $5.23 | $5.23 | 263,100 | — | — |
| 2006-12-15 | $5.19 | $5.19 | 103,400 | — | — |
| 2006-12-14 | $5.22 | $5.22 | 363,800 | — | — |
| 2006-12-13 | $5.06 | $5.06 | 377,600 | — | — |
| 2006-12-12 | $5.26 | $5.26 | 159,400 | — | — |
| 2006-12-11 | $5.25 | $5.25 | 121,300 | — | — |
| 2006-12-08 | $5.26 | $5.26 | 169,600 | — | — |
| 2006-12-07 | $5.25 | $5.25 | 159,600 | — | — |
| 2006-12-06 | $5.31 | $5.31 | 163,800 | — | — |
| 2006-12-05 | $5.34 | $5.34 | 501,300 | — | — |
| 2006-12-04 | $5.40 | $5.40 | 148,400 | — | — |
| 2006-12-01 | $5.36 | $5.36 | 172,700 | — | — |
| 2006-11-30 | $5.44 | $5.44 | 154,700 | — | — |
| 2006-11-29 | $5.51 | $5.51 | 146,500 | — | — |
| 2006-11-28 | $5.45 | $5.45 | 76,000 | — | — |
| 2006-11-27 | $5.47 | $5.47 | 170,100 | — | — |
| 2006-11-24 | $5.52 | $5.52 | 15,900 | — | — |
| 2006-11-22 | $5.55 | $5.55 | 62,200 | — | — |
| 2006-11-21 | $5.55 | $5.55 | 181,700 | — | — |
| 2006-11-20 | $5.40 | $5.40 | 126,000 | — | — |
| 2006-11-17 | $5.47 | $5.47 | 225,700 | — | — |
| 2006-11-16 | $5.70 | $5.70 | 208,400 | — | — |
| 2006-11-15 | $5.70 | $5.70 | 484,300 | — | — |
| 2006-11-14 | $5.58 | $5.58 | 386,900 | — | — |
| 2006-11-13 | $5.49 | $5.49 | 263,700 | — | — |
| 2006-11-10 | $5.39 | $5.39 | 105,300 | — | — |
| 2006-11-09 | $5.46 | $5.46 | 199,700 | — | — |
| 2006-11-08 | $5.50 | $5.50 | 198,100 | — | — |
| 2006-11-07 | $5.49 | $5.49 | 339,300 | — | — |
| 2006-11-06 | $5.35 | $5.35 | 158,000 | — | — |
| 2006-11-03 | $5.18 | $5.18 | 132,900 | — | — |
| 2006-11-02 | $5.03 | $5.03 | 216,400 | — | — |
| 2006-11-01 | $5.29 | $5.29 | 113,400 | — | — |
| 2006-10-31 | $5.38 | $5.38 | 175,300 | — | — |
| 2006-10-30 | $5.36 | $5.36 | 217,400 | — | — |
| 2006-10-27 | $5.39 | $5.39 | 286,100 | — | — |
| 2006-10-26 | $5.31 | $5.31 | 351,600 | — | — |
| 2006-10-25 | $5.30 | $5.30 | 1,361,400 | — | — |
| 2006-10-24 | $5.10 | $5.10 | 1,989,400 | — | — |
| 2006-10-23 | $4.66 | $4.66 | 1,569,100 | — | — |
| 2006-10-20 | $4.60 | $4.60 | 412,400 | — | — |
| 2006-10-19 | $4.69 | $4.69 | 292,100 | — | — |
| 2006-10-18 | $4.79 | $4.79 | 272,600 | — | — |
| 2006-10-17 | $4.72 | $4.72 | 95,200 | — | — |
| 2006-10-16 | $4.65 | $4.65 | 150,000 | — | — |
| 2006-10-13 | $4.45 | $4.45 | 30,400 | — | — |
| 2006-10-12 | $4.60 | $4.60 | 39,300 | — | — |
| 2006-10-11 | $4.35 | $4.35 | 12,700 | — | — |
| 2006-10-10 | $4.32 | $4.32 | 9,600 | — | — |
| 2006-10-09 | $4.34 | $4.34 | 28,900 | — | — |
| 2006-10-06 | $4.38 | $4.38 | 17,500 | — | — |
| 2006-10-05 | $4.39 | $4.39 | 38,800 | — | — |
| 2006-10-04 | $4.31 | $4.31 | 30,600 | — | — |
| 2006-10-03 | $4.34 | $4.34 | 14,900 | — | — |
| 2006-10-02 | $4.24 | $4.24 | 15,900 | — | — |
| 2006-09-29 | $4.21 | $4.21 | 23,000 | — | — |
| 2006-09-28 | $4.24 | $4.24 | 36,000 | — | — |
| 2006-09-27 | $4.20 | $4.20 | 48,200 | — | — |
| 2006-09-26 | $4.23 | $4.23 | 40,900 | — | — |
| 2006-09-25 | $4.29 | $4.29 | 38,700 | — | — |
| 2006-09-22 | $4.16 | $4.16 | 45,200 | — | — |
| 2006-09-21 | $4.11 | $4.11 | 65,000 | — | — |
| 2006-09-20 | $4.09 | $4.09 | 40,800 | — | — |
| 2006-09-19 | $4.18 | $4.18 | 35,600 | — | — |
| 2006-09-18 | $4.19 | $4.19 | 36,200 | — | — |
| 2006-09-15 | $4.25 | $4.25 | 79,100 | — | — |
| 2006-09-14 | $4.33 | $4.33 | 75,600 | — | — |
| 2006-09-13 | $4.38 | $4.38 | 45,100 | — | — |
| 2006-09-12 | $4.35 | $4.35 | 20,200 | — | — |
| 2006-09-11 | $4.38 | $4.38 | 24,000 | — | — |
| 2006-09-08 | $4.26 | $4.26 | 25,300 | — | — |
| 2006-09-07 | $4.39 | $4.39 | 40,900 | — | — |
| 2006-09-06 | $4.52 | $4.52 | 96,400 | — | — |
| 2006-09-05 | $4.58 | $4.58 | 34,400 | — | — |
| 2006-09-01 | $4.62 | $4.62 | 43,900 | — | — |
| 2006-08-31 | $4.57 | $4.57 | 48,400 | — | — |
| 2006-08-30 | $4.49 | $4.49 | 30,000 | — | — |
| 2006-08-29 | $4.52 | $4.52 | 21,000 | — | — |
| 2006-08-28 | $4.57 | $4.57 | 33,500 | — | — |
| 2006-08-25 | $4.65 | $4.65 | 51,100 | — | — |
| 2006-08-24 | $4.65 | $4.65 | 51,000 | — | — |
| 2006-08-23 | $4.60 | $4.60 | 77,000 | — | — |
| 2006-08-22 | $4.52 | $4.52 | 195,600 | — | — |
| 2006-08-21 | $4.40 | $4.40 | 72,200 | — | — |
| 2006-08-18 | $4.50 | $4.50 | 60,700 | — | — |
| 2006-08-17 | $4.52 | $4.52 | 121,800 | — | — |
| 2006-08-16 | $4.60 | $4.60 | 47,000 | — | — |
| 2006-08-15 | $4.63 | $4.63 | 72,000 | — | — |
| 2006-08-14 | $4.67 | $4.67 | 361,300 | — | — |
| 2006-08-11 | $4.36 | $4.36 | 22,000 | — | — |
| 2006-08-10 | $4.43 | $4.43 | 36,700 | — | — |
| 2006-08-09 | $4.44 | $4.44 | 40,600 | — | — |
| 2006-08-08 | $4.42 | $4.42 | 62,500 | — | — |
| 2006-08-07 | $4.48 | $4.48 | 21,800 | — | — |
| 2006-08-04 | $4.57 | $4.57 | 54,200 | — | — |
| 2006-08-03 | $4.60 | $4.60 | 40,600 | — | — |
| 2006-08-02 | $4.65 | $4.65 | 50,600 | — | — |
| 2006-08-01 | $4.61 | $4.61 | 21,300 | — | — |
| 2006-07-31 | $4.65 | $4.65 | 121,000 | — | — |
| 2006-07-28 | $4.36 | $4.36 | 22,500 | — | — |
| 2006-07-27 | $4.37 | $4.37 | 28,300 | — | — |
| 2006-07-26 | $4.40 | $4.40 | 31,700 | — | — |
| 2006-07-25 | $4.30 | $4.30 | 70,800 | — | — |
| 2006-07-24 | $4.27 | $4.27 | 17,200 | — | — |
| 2006-07-21 | $4.05 | $4.05 | 22,100 | — | — |
| 2006-07-20 | $4.13 | $4.13 | 18,500 | — | — |
| 2006-07-19 | $4.20 | $4.20 | 19,200 | — | — |
| 2006-07-18 | $4.17 | $4.17 | 39,200 | — | — |
| 2006-07-17 | $4.01 | $4.01 | 35,100 | — | — |
| 2006-07-14 | $4.02 | $4.02 | 46,300 | — | — |
| 2006-07-13 | $4.12 | $4.12 | 89,200 | — | — |
| 2006-07-12 | $4.36 | $4.36 | 63,800 | — | — |
| 2006-07-11 | $4.45 | $4.45 | 19,300 | — | — |
| 2006-07-10 | $4.40 | $4.40 | 18,800 | — | — |
| 2006-07-07 | $4.48 | $4.48 | 6,600 | — | — |
| 2006-07-06 | $4.44 | $4.44 | 44,400 | — | — |
| 2006-07-05 | $4.34 | $4.34 | 21,400 | — | — |
| 2006-07-03 | $4.34 | $4.34 | 39,600 | — | — |
| 2006-06-30 | $4.28 | $4.28 | 115,700 | — | — |
| 2006-06-29 | $4.26 | $4.26 | 102,300 | — | — |
| 2006-06-28 | $4.32 | $4.32 | 170,400 | — | — |
| 2006-06-27 | $4.16 | $4.16 | 111,100 | — | — |
| 2006-06-26 | $4.45 | $4.45 | 93,400 | — | — |
| 2006-06-23 | $4.75 | $4.75 | 11,300 | — | — |
| 2006-06-22 | $4.77 | $4.77 | 23,600 | — | — |
| 2006-06-21 | $4.74 | $4.74 | 35,300 | — | — |
| 2006-06-20 | $4.80 | $4.80 | 17,700 | — | — |
| 2006-06-19 | $4.83 | $4.83 | 33,100 | — | — |
| 2006-06-16 | $4.83 | $4.83 | 21,300 | — | — |
| 2006-06-15 | $4.88 | $4.88 | 20,900 | — | — |
| 2006-06-14 | $4.72 | $4.72 | 34,800 | — | — |
| 2006-06-13 | $4.76 | $4.76 | 84,200 | — | — |
| 2006-06-12 | $4.66 | $4.66 | 121,300 | — | — |
| 2006-06-09 | $4.59 | $4.59 | 44,300 | — | — |
| 2006-06-08 | $4.55 | $4.55 | 59,200 | — | — |
| 2006-06-07 | $4.50 | $4.50 | 12,300 | — | — |
| 2006-06-06 | $4.44 | $4.44 | 47,500 | — | — |
| 2006-06-05 | $4.50 | $4.50 | 71,000 | — | — |
| 2006-06-02 | $4.57 | $4.57 | 69,500 | — | — |
| 2006-06-01 | $4.58 | $4.58 | 16,400 | — | — |
| 2006-05-31 | $4.60 | $4.60 | 24,700 | — | — |
| 2006-05-30 | $4.58 | $4.58 | 20,300 | — | — |
| 2006-05-26 | $4.67 | $4.67 | 77,400 | — | — |
| 2006-05-25 | $4.60 | $4.60 | 60,100 | — | — |
| 2006-05-24 | $4.70 | $4.70 | 77,500 | — | — |
| 2006-05-23 | $4.77 | $4.77 | 115,400 | — | — |
| 2006-05-22 | $4.75 | $4.75 | 81,000 | — | — |
| 2006-05-19 | $4.74 | $4.74 | 93,800 | — | — |
| 2006-05-18 | $4.71 | $4.71 | 84,600 | — | — |
| 2006-05-17 | $4.86 | $4.86 | 45,800 | — | — |
| 2006-05-16 | $4.98 | $4.98 | 57,200 | — | — |
| 2006-05-15 | $4.93 | $4.93 | 69,900 | — | — |
| 2006-05-12 | $5.01 | $5.01 | 56,000 | — | — |
| 2006-05-11 | $5.08 | $5.08 | 51,200 | — | — |
| 2006-05-10 | $5.25 | $5.25 | 49,400 | — | — |
| 2006-05-09 | $5.30 | $5.30 | 45,500 | — | — |
| 2006-05-08 | $5.30 | $5.30 | 50,000 | — | — |
| 2006-05-05 | $5.21 | $5.21 | 107,200 | — | — |
| 2006-05-04 | $5.18 | $5.18 | 96,400 | — | — |
| 2006-05-03 | $5.18 | $5.18 | 61,200 | — | — |
| 2006-05-02 | $5.10 | $5.10 | 73,900 | — | — |
| 2006-05-01 | $5.04 | $5.04 | 209,800 | — | — |
| 2006-04-28 | $5.39 | $5.39 | 64,400 | — | — |
| 2006-04-27 | $5.25 | $5.25 | 81,000 | — | — |
| 2006-04-26 | $5.45 | $5.45 | 69,000 | — | — |
| 2006-04-25 | $5.25 | $5.25 | 35,700 | — | — |
| 2006-04-24 | $5.30 | $5.30 | 35,800 | — | — |
| 2006-04-21 | $5.40 | $5.40 | 49,000 | — | — |
| 2006-04-20 | $5.52 | $5.52 | 177,700 | — | — |
| 2006-04-19 | $5.23 | $5.23 | 614,000 | — | — |
| 2006-04-18 | $5.15 | $5.15 | 29,900 | — | — |
| 2006-04-17 | $5.12 | $5.12 | 46,100 | — | — |
| 2006-04-13 | $5.19 | $5.19 | 74,400 | — | — |
| 2006-04-12 | $5.10 | $5.10 | 101,800 | — | — |
| 2006-04-11 | $5.10 | $5.10 | 144,600 | — | — |
| 2006-04-10 | $5.25 | $5.25 | 132,900 | — | — |
| 2006-04-07 | $5.42 | $5.42 | 376,400 | — | — |
| 2006-04-06 | $5.25 | $5.25 | 206,000 | — | — |
| 2006-04-05 | $5.02 | $5.02 | 89,100 | — | — |
| 2006-04-04 | $5.15 | $5.15 | 164,800 | — | — |
| 2006-04-03 | $4.85 | $4.85 | 43,500 | — | — |
| 2006-03-31 | $4.81 | $4.81 | 11,400 | — | — |
| 2006-03-30 | $4.88 | $4.88 | 29,500 | — | — |
| 2006-03-29 | $4.87 | $4.87 | 41,100 | — | — |
| 2006-03-28 | $4.83 | $4.83 | 109,500 | — | — |
| 2006-03-27 | $5.00 | $5.00 | 59,500 | — | — |
| 2006-03-24 | $4.96 | $4.96 | 15,400 | — | — |
| 2006-03-23 | $4.86 | $4.86 | 22,700 | — | — |
| 2006-03-22 | $4.85 | $4.85 | 76,100 | — | — |
| 2006-03-21 | $4.90 | $4.90 | 112,700 | — | — |
| 2006-03-20 | $4.87 | $4.87 | 66,300 | — | — |
| 2006-03-17 | $5.01 | $5.01 | 75,600 | — | — |
| 2006-03-16 | $5.02 | $5.02 | 104,200 | — | — |
| 2006-03-15 | $4.91 | $4.91 | 81,600 | — | — |
| 2006-03-14 | $5.00 | $5.00 | 94,000 | — | — |
| 2006-03-13 | $4.90 | $4.90 | 40,300 | — | — |
| 2006-03-10 | $4.89 | $4.89 | 64,700 | — | — |
| 2006-03-09 | $4.84 | $4.84 | 69,600 | — | — |
| 2006-03-08 | $4.84 | $4.84 | 42,000 | — | — |
| 2006-03-07 | $4.83 | $4.83 | 78,900 | — | — |
| 2006-03-06 | $4.95 | $4.95 | 171,400 | — | — |
| 2006-03-03 | $5.15 | $5.15 | 152,700 | — | — |
| 2006-03-02 | $5.08 | $5.08 | 276,800 | — | — |
| 2006-03-01 | $4.90 | $4.90 | 86,100 | — | — |
| 2006-02-28 | $4.87 | $4.87 | 127,300 | — | — |
| 2006-02-27 | $4.91 | $4.91 | 137,900 | — | — |
| 2006-02-24 | $4.82 | $4.82 | 38,100 | — | — |
| 2006-02-23 | $4.75 | $4.75 | 29,300 | — | — |
| 2006-02-22 | $4.73 | $4.73 | 79,900 | — | — |
| 2006-02-21 | $4.72 | $4.72 | 88,700 | — | — |
| 2006-02-17 | $4.77 | $4.77 | 128,200 | — | — |
| 2006-02-16 | $4.62 | $4.62 | 16,000 | — | — |
| 2006-02-15 | $4.57 | $4.57 | 81,200 | — | — |
| 2006-02-14 | $4.55 | $4.55 | 56,900 | — | — |
| 2006-02-13 | $4.61 | $4.61 | 135,500 | — | — |
| 2006-02-10 | $4.58 | $4.58 | 65,000 | — | — |
| 2006-02-09 | $4.57 | $4.57 | 133,800 | — | — |
| 2006-02-08 | $4.49 | $4.49 | 59,900 | — | — |
| 2006-02-07 | $4.46 | $4.46 | 80,700 | — | — |
| 2006-02-06 | $4.63 | $4.63 | 124,300 | — | — |
| 2006-02-03 | $4.87 | $4.87 | 62,800 | — | — |
| 2006-02-02 | $4.81 | $4.81 | 193,100 | — | — |
| 2006-02-01 | $4.61 | $4.61 | 32,200 | — | — |
| 2006-01-31 | $4.57 | $4.57 | 34,700 | — | — |
| 2006-01-30 | $4.61 | $4.61 | 86,700 | — | — |
| 2006-01-27 | $4.61 | $4.61 | 94,000 | — | — |
| 2006-01-26 | $4.44 | $4.44 | 29,500 | — | — |
| 2006-01-25 | $4.45 | $4.45 | 53,200 | — | — |
| 2006-01-24 | $4.50 | $4.50 | 51,900 | — | — |
| 2006-01-23 | $4.50 | $4.50 | 115,800 | — | — |
| 2006-01-20 | $4.53 | $4.53 | 73,900 | — | — |
| 2006-01-19 | $4.50 | $4.50 | 53,000 | — | — |
| 2006-01-18 | $4.42 | $4.42 | 119,000 | — | — |
| 2006-01-17 | $4.52 | $4.52 | 93,400 | — | — |
| 2006-01-13 | $4.57 | $4.57 | 80,400 | — | — |
| 2006-01-12 | $4.61 | $4.61 | 95,500 | — | — |
| 2006-01-11 | $4.76 | $4.76 | 200,300 | — | — |
| 2006-01-10 | $4.76 | $4.76 | 489,700 | — | — |
| 2006-01-09 | $4.45 | $4.45 | 859,400 | — | — |
| 2006-01-06 | $3.92 | $3.92 | 99,900 | — | — |
| 2006-01-05 | $3.99 | $3.99 | 79,800 | — | — |
| 2006-01-04 | $3.98 | $3.98 | 60,500 | — | — |
| 2006-01-03 | $3.96 | $3.96 | 153,800 | — | — |