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
- 1991-06-28 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 | $7.93 | $7.93 | 1,315,800 | — | — |
| 2006-12-28 | $8.11 | $8.11 | 854,400 | — | — |
| 2006-12-27 | $8.10 | $8.10 | 1,190,400 | — | — |
| 2006-12-26 | $7.96 | $7.96 | 451,800 | — | — |
| 2006-12-22 | $7.64 | $7.64 | 1,051,800 | — | — |
| 2006-12-21 | $7.89 | $7.89 | 1,564,200 | — | — |
| 2006-12-20 | $7.69 | $7.69 | 1,953,600 | — | — |
| 2006-12-19 | $7.68 | $7.68 | 1,474,800 | — | — |
| 2006-12-18 | $7.61 | $7.61 | 2,409,600 | — | — |
| 2006-12-15 | $7.51 | $7.51 | 2,751,000 | — | — |
| 2006-12-14 | $7.43 | $7.43 | 2,285,400 | — | — |
| 2006-12-13 | $7.06 | $7.06 | 1,942,200 | — | — |
| 2006-12-12 | $6.70 | $6.70 | 889,200 | — | — |
| 2006-12-11 | $6.77 | $6.77 | 1,224,600 | — | — |
| 2006-12-08 | $6.69 | $6.69 | 1,915,200 | — | — |
| 2006-12-07 | $6.50 | $6.50 | 2,743,200 | — | — |
| 2006-12-06 | $6.90 | $6.90 | 2,033,100 | — | — |
| 2006-12-05 | $6.74 | $6.74 | 1,856,700 | — | — |
| 2006-12-04 | $6.54 | $6.54 | 1,797,300 | — | — |
| 2006-12-01 | $6.32 | $6.32 | 1,403,100 | — | — |
| 2006-11-30 | $6.36 | $6.36 | 1,782,900 | — | — |
| 2006-11-29 | $6.07 | $6.07 | 1,544,400 | — | — |
| 2006-11-28 | $5.81 | $5.81 | 2,128,500 | — | — |
| 2006-11-27 | $5.96 | $5.96 | 1,667,700 | — | — |
| 2006-11-24 | $6.12 | $6.12 | 518,400 | — | — |
| 2006-11-22 | $6.10 | $6.10 | 1,297,800 | — | — |
| 2006-11-21 | $6.07 | $6.07 | 1,673,100 | — | — |
| 2006-11-20 | $6.18 | $6.18 | 1,936,800 | — | — |
| 2006-11-17 | $6.26 | $6.26 | 1,317,600 | — | — |
| 2006-11-16 | $6.22 | $6.22 | 1,298,700 | — | — |
| 2006-11-15 | $6.13 | $6.13 | 1,728,000 | — | — |
| 2006-11-14 | $5.98 | $5.98 | 2,166,300 | — | — |
| 2006-11-13 | $5.72 | $5.72 | 1,701,900 | — | — |
| 2006-11-10 | $5.18 | $5.18 | 659,700 | — | — |
| 2006-11-09 | $5.11 | $5.11 | 558,000 | — | — |
| 2006-11-08 | $4.96 | $4.96 | 713,700 | — | — |
| 2006-11-07 | $4.96 | $4.96 | 649,800 | — | — |
| 2006-11-06 | $5.02 | $5.02 | 412,200 | — | — |
| 2006-11-03 | $4.95 | $4.95 | 360,000 | — | — |
| 2006-11-02 | $4.90 | $4.90 | 585,900 | — | — |
| 2006-11-01 | $4.87 | $4.87 | 457,200 | — | — |
| 2006-10-31 | $4.81 | $4.81 | 407,700 | — | — |
| 2006-10-30 | $4.87 | $4.87 | 910,800 | — | — |
| 2006-10-27 | $4.99 | $4.99 | 639,900 | — | — |
| 2006-10-26 | $5.11 | $5.11 | 1,317,600 | — | — |
| 2006-10-25 | $5.06 | $5.06 | 1,386,000 | — | — |
| 2006-10-24 | $4.63 | $4.63 | 759,600 | — | — |
| 2006-10-23 | $4.60 | $4.60 | 567,900 | — | — |
| 2006-10-20 | $4.43 | $4.43 | 455,400 | — | — |
| 2006-10-19 | $4.50 | $4.50 | 346,500 | — | — |
| 2006-10-18 | $4.43 | $4.43 | 492,300 | — | — |
| 2006-10-17 | $4.56 | $4.56 | 899,100 | — | — |
| 2006-10-16 | $4.61 | $4.61 | 650,700 | — | — |
| 2006-10-13 | $4.33 | $4.33 | 260,100 | — | — |
| 2006-10-12 | $4.25 | $4.25 | 240,300 | — | — |
| 2006-10-11 | $4.25 | $4.25 | 749,700 | — | — |
| 2006-10-10 | $4.22 | $4.22 | 511,200 | — | — |
| 2006-10-09 | $4.28 | $4.28 | 374,400 | — | — |
| 2006-10-06 | $4.32 | $4.32 | 335,700 | — | — |
| 2006-10-05 | $4.41 | $4.41 | 855,900 | — | — |
| 2006-10-04 | $4.07 | $4.07 | 750,600 | — | — |
| 2006-10-03 | $4.00 | $4.00 | 755,100 | — | — |
| 2006-10-02 | $3.81 | $3.81 | 444,600 | — | — |
| 2006-09-29 | $3.90 | $3.90 | 502,200 | — | — |
| 2006-09-28 | $4.02 | $4.02 | 396,900 | — | — |
| 2006-09-27 | $3.99 | $3.99 | 408,600 | — | — |
| 2006-09-26 | $3.97 | $3.97 | 615,600 | — | — |
| 2006-09-25 | $4.03 | $4.03 | 348,300 | — | — |
| 2006-09-22 | $4.02 | $4.02 | 172,800 | — | — |
| 2006-09-21 | $3.98 | $3.98 | 455,400 | — | — |
| 2006-09-20 | $4.13 | $4.13 | 181,800 | — | — |
| 2006-09-19 | $4.15 | $4.15 | 292,500 | — | — |
| 2006-09-18 | $4.19 | $4.19 | 331,200 | — | — |
| 2006-09-15 | $4.17 | $4.17 | 702,000 | — | — |
| 2006-09-14 | $3.89 | $3.89 | 208,800 | — | — |
| 2006-09-13 | $3.94 | $3.94 | 75,600 | — | — |
| 2006-09-12 | $3.94 | $3.94 | 202,500 | — | — |
| 2006-09-11 | $3.87 | $3.87 | 305,100 | — | — |
| 2006-09-08 | $3.82 | $3.82 | 339,300 | — | — |
| 2006-09-07 | $3.78 | $3.78 | 291,600 | — | — |
| 2006-09-06 | $3.88 | $3.88 | 532,800 | — | — |
| 2006-09-05 | $3.96 | $3.96 | 1,281,600 | — | — |
| 2006-09-01 | $3.63 | $3.63 | 229,500 | — | — |
| 2006-08-31 | $3.44 | $3.44 | 360,000 | — | — |
| 2006-08-30 | $3.34 | $3.34 | 360,900 | — | — |
| 2006-08-29 | $3.27 | $3.27 | 581,400 | — | — |
| 2006-08-28 | $3.27 | $3.27 | 515,700 | — | — |
| 2006-08-25 | $3.23 | $3.23 | 226,800 | — | — |
| 2006-08-24 | $3.21 | $3.21 | 233,100 | — | — |
| 2006-08-23 | $3.25 | $3.25 | 208,800 | — | — |
| 2006-08-22 | $3.21 | $3.21 | 150,300 | — | — |
| 2006-08-21 | $3.25 | $3.25 | 283,500 | — | — |
| 2006-08-18 | $3.24 | $3.24 | 128,700 | — | — |
| 2006-08-17 | $3.22 | $3.22 | 215,100 | — | — |
| 2006-08-16 | $3.30 | $3.30 | 319,500 | — | — |
| 2006-08-15 | $3.34 | $3.34 | 152,100 | — | — |
| 2006-08-14 | $3.24 | $3.24 | 330,300 | — | — |
| 2006-08-11 | $3.01 | $3.01 | 373,500 | — | — |
| 2006-08-10 | $2.98 | $2.98 | 262,800 | — | — |
| 2006-08-09 | $2.87 | $2.87 | 310,500 | — | — |
| 2006-08-08 | $3.06 | $3.06 | 308,700 | — | — |
| 2006-08-07 | $3.05 | $3.05 | 151,200 | — | — |
| 2006-08-04 | $3.04 | $3.04 | 574,200 | — | — |
| 2006-08-03 | $3.01 | $3.01 | 612,900 | — | — |
| 2006-08-02 | $2.88 | $2.88 | 617,400 | — | — |
| 2006-08-01 | $2.78 | $2.78 | 401,400 | — | — |
| 2006-07-31 | $2.85 | $2.85 | 176,400 | — | — |
| 2006-07-28 | $2.81 | $2.81 | 36,900 | — | — |
| 2006-07-27 | $2.78 | $2.78 | 162,900 | — | — |
| 2006-07-26 | $2.89 | $2.89 | 24,300 | — | — |
| 2006-07-25 | $2.96 | $2.96 | 108,000 | — | — |
| 2006-07-24 | $2.96 | $2.96 | 153,900 | — | — |
| 2006-07-21 | $2.73 | $2.73 | 204,300 | — | — |
| 2006-07-20 | $2.81 | $2.81 | 174,600 | — | — |
| 2006-07-19 | $3.02 | $3.02 | 262,800 | — | — |
| 2006-07-18 | $2.91 | $2.91 | 348,300 | — | — |
| 2006-07-17 | $2.72 | $2.72 | 99,000 | — | — |
| 2006-07-14 | $2.77 | $2.77 | 81,900 | — | — |
| 2006-07-13 | $2.76 | $2.76 | 61,200 | — | — |
| 2006-07-12 | $2.80 | $2.80 | 147,600 | — | — |
| 2006-07-11 | $2.96 | $2.96 | 198,900 | — | — |
| 2006-07-10 | $2.80 | $2.80 | 114,300 | — | — |
| 2006-07-07 | $2.80 | $2.80 | 146,700 | — | — |
| 2006-07-06 | $2.88 | $2.88 | 219,600 | — | — |
| 2006-07-05 | $2.84 | $2.84 | 376,200 | — | — |
| 2006-07-03 | $2.83 | $2.83 | 171,000 | — | — |
| 2006-06-30 | $2.78 | $2.78 | 1,444,500 | — | — |
| 2006-06-29 | $2.63 | $2.63 | 216,000 | — | — |
| 2006-06-28 | $2.44 | $2.44 | 102,600 | — | — |
| 2006-06-27 | $2.55 | $2.55 | 130,500 | — | — |
| 2006-06-26 | $2.62 | $2.62 | 172,800 | — | — |
| 2006-06-23 | $2.47 | $2.47 | 207,900 | — | — |
| 2006-06-22 | $2.54 | $2.54 | 301,500 | — | — |
| 2006-06-21 | $2.68 | $2.68 | 111,600 | — | — |
| 2006-06-20 | $2.54 | $2.54 | 220,500 | — | — |
| 2006-06-19 | $2.55 | $2.55 | 217,800 | — | — |
| 2006-06-16 | $2.61 | $2.61 | 1,048,500 | — | — |
| 2006-06-15 | $2.89 | $2.89 | 90,900 | — | — |
| 2006-06-14 | $2.93 | $2.93 | 135,900 | — | — |
| 2006-06-13 | $2.91 | $2.91 | 102,600 | — | — |
| 2006-06-12 | $2.86 | $2.86 | 250,200 | — | — |
| 2006-06-09 | $2.87 | $2.87 | 104,400 | — | — |
| 2006-06-08 | $2.86 | $2.86 | 265,500 | — | — |
| 2006-06-07 | $2.86 | $2.86 | 450,000 | — | — |
| 2006-06-06 | $2.86 | $2.86 | 169,200 | — | — |
| 2006-06-05 | $2.75 | $2.75 | 346,500 | — | — |
| 2006-06-02 | $2.81 | $2.81 | 223,200 | — | — |
| 2006-06-01 | $2.79 | $2.79 | 574,200 | — | — |
| 2006-05-31 | $2.64 | $2.64 | 270,900 | — | — |
| 2006-05-30 | $2.47 | $2.47 | 51,300 | — | — |
| 2006-05-26 | $2.63 | $2.63 | 59,400 | — | — |
| 2006-05-25 | $2.57 | $2.57 | 171,000 | — | — |
| 2006-05-24 | $2.56 | $2.56 | 319,500 | — | — |
| 2006-05-23 | $2.38 | $2.38 | 72,900 | — | — |
| 2006-05-22 | $2.31 | $2.31 | 213,300 | — | — |
| 2006-05-19 | $2.33 | $2.33 | 322,200 | — | — |
| 2006-05-18 | $2.39 | $2.39 | 69,300 | — | — |
| 2006-05-17 | $2.45 | $2.45 | 388,800 | — | — |
| 2006-05-16 | $2.44 | $2.44 | 142,200 | — | — |
| 2006-05-15 | $2.44 | $2.44 | 199,800 | — | — |
| 2006-05-12 | $2.46 | $2.46 | 308,700 | — | — |
| 2006-05-11 | $2.44 | $2.44 | 192,600 | — | — |
| 2006-05-10 | $2.49 | $2.49 | 42,300 | — | — |
| 2006-05-09 | $2.50 | $2.50 | 67,500 | — | — |
| 2006-05-08 | $2.57 | $2.57 | 333,900 | — | — |
| 2006-05-05 | $2.45 | $2.45 | 142,200 | — | — |
| 2006-05-04 | $2.46 | $2.46 | 55,800 | — | — |
| 2006-05-03 | $2.45 | $2.45 | 248,400 | — | — |
| 2006-05-02 | $2.46 | $2.46 | 75,600 | — | — |
| 2006-05-01 | $2.43 | $2.43 | 187,200 | — | — |
| 2006-04-28 | $2.45 | $2.45 | 321,300 | — | — |
| 2006-04-27 | $2.48 | $2.48 | 428,400 | — | — |
| 2006-04-26 | $2.41 | $2.41 | 220,500 | — | — |
| 2006-04-25 | $2.41 | $2.41 | 175,500 | — | — |
| 2006-04-24 | $2.34 | $2.34 | 81,900 | — | — |
| 2006-04-21 | $2.35 | $2.35 | 127,800 | — | — |
| 2006-04-20 | $2.34 | $2.34 | 63,000 | — | — |
| 2006-04-19 | $2.30 | $2.30 | 81,000 | — | — |
| 2006-04-18 | $2.28 | $2.28 | 123,300 | — | — |
| 2006-04-17 | $2.26 | $2.26 | 63,000 | — | — |
| 2006-04-13 | $2.33 | $2.33 | 27,900 | — | — |
| 2006-04-12 | $2.33 | $2.33 | 50,400 | — | — |
| 2006-04-11 | $2.33 | $2.33 | 144,900 | — | — |
| 2006-04-10 | $2.35 | $2.35 | 185,400 | — | — |
| 2006-04-07 | $2.41 | $2.41 | 90,000 | — | — |
| 2006-04-06 | $2.52 | $2.52 | 117,000 | — | — |
| 2006-04-05 | $2.67 | $2.67 | 12,600 | — | — |
| 2006-04-04 | $2.70 | $2.70 | 330,300 | — | — |
| 2006-04-03 | $2.62 | $2.62 | 273,600 | — | — |
| 2006-03-31 | $2.45 | $2.45 | 203,400 | — | — |
| 2006-03-30 | $2.36 | $2.36 | 261,900 | — | — |
| 2006-03-29 | $2.28 | $2.28 | 95,400 | — | — |
| 2006-03-28 | $2.24 | $2.24 | 74,700 | — | — |
| 2006-03-27 | $2.22 | $2.22 | 194,400 | — | — |
| 2006-03-24 | $2.21 | $2.21 | 65,700 | — | — |
| 2006-03-23 | $2.22 | $2.22 | 101,700 | — | — |
| 2006-03-22 | $2.23 | $2.23 | 76,500 | — | — |
| 2006-03-21 | $2.22 | $2.22 | 85,500 | — | — |
| 2006-03-20 | $2.22 | $2.22 | 118,800 | — | — |
| 2006-03-17 | $2.27 | $2.27 | 492,300 | — | — |
| 2006-03-16 | $2.32 | $2.32 | 236,700 | — | — |
| 2006-03-15 | $2.25 | $2.25 | 91,800 | — | — |
| 2006-03-14 | $2.25 | $2.25 | 75,600 | — | — |
| 2006-03-13 | $2.22 | $2.22 | 129,600 | — | — |
| 2006-03-10 | $2.24 | $2.24 | 112,500 | — | — |
| 2006-03-09 | $2.14 | $2.14 | 192,600 | — | — |
| 2006-03-08 | $2.14 | $2.14 | 116,100 | — | — |
| 2006-03-07 | $2.11 | $2.11 | 197,100 | — | — |
| 2006-03-06 | $2.11 | $2.11 | 61,200 | — | — |
| 2006-03-03 | $2.14 | $2.14 | 130,500 | — | — |
| 2006-03-02 | $2.12 | $2.12 | 48,600 | — | — |
| 2006-03-01 | $2.21 | $2.21 | 51,300 | — | — |
| 2006-02-28 | $2.17 | $2.17 | 136,800 | — | — |
| 2006-02-27 | $2.22 | $2.22 | 275,400 | — | — |
| 2006-02-24 | $2.22 | $2.22 | 96,300 | — | — |
| 2006-02-23 | $2.27 | $2.27 | 56,700 | — | — |
| 2006-02-22 | $2.26 | $2.26 | 94,500 | — | — |
| 2006-02-21 | $2.23 | $2.23 | 48,600 | — | — |
| 2006-02-17 | $2.28 | $2.28 | 94,500 | — | — |
| 2006-02-16 | $2.24 | $2.24 | 116,100 | — | — |
| 2006-02-15 | $2.26 | $2.26 | 66,600 | — | — |
| 2006-02-14 | $2.28 | $2.28 | 345,600 | — | — |
| 2006-02-13 | $2.17 | $2.17 | 195,300 | — | — |
| 2006-02-10 | $2.19 | $2.19 | 279,900 | — | — |
| 2006-02-09 | $2.16 | $2.16 | 729,000 | — | — |
| 2006-02-08 | $1.98 | $1.98 | 408,600 | — | — |
| 2006-02-07 | $1.92 | $1.92 | 407,700 | — | — |
| 2006-02-06 | $1.96 | $1.96 | 46,800 | — | — |
| 2006-02-03 | $1.99 | $1.99 | 27,000 | — | — |
| 2006-02-02 | $2.00 | $2.00 | 124,200 | — | — |
| 2006-02-01 | $2.03 | $2.03 | 80,100 | — | — |
| 2006-01-31 | $2.04 | $2.04 | 202,500 | — | — |
| 2006-01-30 | $2.07 | $2.07 | 46,800 | — | — |
| 2006-01-27 | $2.09 | $2.09 | 43,200 | — | — |
| 2006-01-26 | $2.08 | $2.08 | 43,200 | — | — |
| 2006-01-25 | $2.07 | $2.07 | 73,800 | — | — |
| 2006-01-24 | $2.13 | $2.13 | 110,700 | — | — |
| 2006-01-23 | $2.11 | $2.11 | 70,200 | — | — |
| 2006-01-20 | $2.11 | $2.11 | 136,800 | — | — |
| 2006-01-19 | $2.11 | $2.11 | 91,800 | — | — |
| 2006-01-18 | $2.12 | $2.12 | 149,400 | — | — |
| 2006-01-17 | $2.12 | $2.12 | 126,000 | — | — |
| 2006-01-13 | $2.11 | $2.11 | 133,200 | — | — |
| 2006-01-12 | $2.02 | $2.02 | 168,300 | — | — |
| 2006-01-11 | $2.07 | $2.07 | 87,300 | — | — |
| 2006-01-10 | $2.07 | $2.07 | 81,000 | — | — |
| 2006-01-09 | $2.02 | $2.02 | 69,300 | — | — |
| 2006-01-06 | $2.07 | $2.07 | 178,200 | — | — |
| 2006-01-05 | $2.11 | $2.11 | 69,300 | — | — |
| 2006-01-04 | $2.12 | $2.12 | 135,000 | — | — |
| 2006-01-03 | $2.15 | $2.15 | 73,800 | — | — |