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
- 1998-07-01 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 | $5.36 | 1,241,000 | — | — |
| 2006-12-28 | $5.49 | $5.49 | 631,000 | — | — |
| 2006-12-27 | $5.52 | $5.52 | 497,000 | — | — |
| 2006-12-26 | $5.39 | $5.39 | 515,000 | — | — |
| 2006-12-22 | $5.38 | $5.38 | 954,000 | — | — |
| 2006-12-21 | $5.46 | $5.46 | 1,310,000 | — | — |
| 2006-12-20 | $5.46 | $5.46 | 1,004,000 | — | — |
| 2006-12-19 | $5.38 | $5.38 | 599,000 | — | — |
| 2006-12-18 | $5.39 | $5.39 | 1,197,000 | — | — |
| 2006-12-15 | $5.42 | $5.42 | 3,636,000 | — | — |
| 2006-12-14 | $5.46 | $5.46 | 1,693,000 | — | — |
| 2006-12-13 | $5.26 | $5.26 | 1,426,000 | — | — |
| 2006-12-12 | $5.19 | $5.19 | 837,000 | — | — |
| 2006-12-11 | $5.14 | $5.14 | 664,000 | — | — |
| 2006-12-08 | $5.12 | $5.12 | 611,000 | — | — |
| 2006-12-07 | $5.07 | $5.07 | 1,358,000 | — | — |
| 2006-12-06 | $5.01 | $5.01 | 724,000 | — | — |
| 2006-12-05 | $5.03 | $5.03 | 721,000 | — | — |
| 2006-12-04 | $5.01 | $5.01 | 969,000 | — | — |
| 2006-12-01 | $4.88 | $4.88 | 729,000 | — | — |
| 2006-11-30 | $4.93 | $4.93 | 458,000 | — | — |
| 2006-11-29 | $4.87 | $4.87 | 486,000 | — | — |
| 2006-11-28 | $4.86 | $4.86 | 861,000 | — | — |
| 2006-11-27 | $4.88 | $4.88 | 1,557,000 | — | — |
| 2006-11-24 | $4.99 | $4.99 | 158,000 | — | — |
| 2006-11-22 | $5.00 | $5.00 | 384,000 | — | — |
| 2006-11-21 | $5.02 | $5.02 | 714,000 | — | — |
| 2006-11-20 | $5.05 | $5.05 | 875,000 | — | — |
| 2006-11-17 | $5.07 | $5.07 | 688,000 | — | — |
| 2006-11-16 | $5.06 | $5.06 | 737,000 | — | — |
| 2006-11-15 | $5.11 | $5.11 | 889,000 | — | — |
| 2006-11-14 | $4.96 | $4.96 | 554,000 | — | — |
| 2006-11-13 | $4.77 | $4.77 | 711,000 | — | — |
| 2006-11-10 | $4.76 | $4.76 | 786,000 | — | — |
| 2006-11-09 | $4.69 | $4.69 | 981,000 | — | — |
| 2006-11-08 | $4.75 | $4.75 | 1,536,000 | — | — |
| 2006-11-07 | $4.82 | $4.82 | 614,000 | — | — |
| 2006-11-06 | $4.86 | $4.86 | 719,000 | — | — |
| 2006-11-03 | $4.72 | $4.72 | 856,000 | — | — |
| 2006-11-02 | $4.70 | $4.70 | 441,000 | — | — |
| 2006-11-01 | $4.68 | $4.68 | 711,000 | — | — |
| 2006-10-31 | $4.74 | $4.74 | 1,465,000 | — | — |
| 2006-10-30 | $4.82 | $4.82 | 1,177,000 | — | — |
| 2006-10-27 | $4.70 | $4.70 | 1,551,000 | — | — |
| 2006-10-26 | $4.60 | $4.60 | 3,404,000 | — | — |
| 2006-10-25 | $4.54 | $4.54 | 1,639,000 | — | — |
| 2006-10-24 | $4.44 | $4.44 | 1,400,000 | — | — |
| 2006-10-23 | $4.64 | $4.64 | 1,391,000 | — | — |
| 2006-10-20 | $4.53 | $4.53 | 801,000 | — | — |
| 2006-10-19 | $4.59 | $4.59 | 709,000 | — | — |
| 2006-10-18 | $4.59 | $4.59 | 968,000 | — | — |
| 2006-10-17 | $4.60 | $4.60 | 1,418,000 | — | — |
| 2006-10-16 | $4.48 | $4.47 | 641,000 | — | — |
| 2006-10-13 | $4.34 | $4.34 | 792,000 | — | — |
| 2006-10-12 | $4.36 | $4.36 | 1,554,000 | — | — |
| 2006-10-11 | $4.21 | $4.21 | 2,385,000 | — | — |
| 2006-10-10 | $4.36 | $4.36 | 2,021,000 | — | — |
| 2006-10-09 | $4.32 | $4.32 | 5,219,000 | — | — |
| 2006-10-06 | $4.34 | $4.34 | 982,000 | — | — |
| 2006-10-05 | $4.46 | $4.46 | 1,598,000 | — | — |
| 2006-10-04 | $4.30 | $4.30 | 1,424,000 | — | — |
| 2006-10-03 | $4.15 | $4.15 | 1,526,000 | — | — |
| 2006-10-02 | $4.10 | $4.10 | 1,662,000 | — | — |
| 2006-09-29 | $4.13 | $4.13 | 1,432,000 | — | — |
| 2006-09-28 | $4.02 | $4.02 | 590,000 | — | — |
| 2006-09-27 | $4.00 | $4.00 | 769,000 | — | — |
| 2006-09-26 | $3.97 | $3.97 | 757,000 | — | — |
| 2006-09-25 | $3.98 | $3.98 | 548,000 | — | — |
| 2006-09-22 | $3.87 | $3.87 | 787,000 | — | — |
| 2006-09-21 | $3.97 | $3.97 | 606,000 | — | — |
| 2006-09-20 | $3.92 | $3.92 | 1,366,000 | — | — |
| 2006-09-19 | $4.08 | $4.08 | 612,000 | — | — |
| 2006-09-18 | $4.11 | $4.11 | 624,000 | — | — |
| 2006-09-15 | $4.18 | $4.18 | 2,317,000 | — | — |
| 2006-09-14 | $4.10 | $4.10 | 378,000 | — | — |
| 2006-09-13 | $4.12 | $4.12 | 608,000 | — | — |
| 2006-09-12 | $4.11 | $4.11 | 697,000 | — | — |
| 2006-09-11 | $4.01 | $4.01 | 514,000 | — | — |
| 2006-09-08 | $3.95 | $3.95 | 339,000 | — | — |
| 2006-09-07 | $3.95 | $3.95 | 1,084,000 | — | — |
| 2006-09-06 | $3.91 | $3.91 | 647,000 | — | — |
| 2006-09-05 | $4.05 | $4.05 | 823,000 | — | — |
| 2006-09-01 | $4.07 | $4.07 | 419,000 | — | — |
| 2006-08-31 | $4.03 | $4.03 | 1,096,000 | — | — |
| 2006-08-30 | $3.97 | $3.97 | 552,000 | — | — |
| 2006-08-29 | $4.03 | $4.03 | 408,000 | — | — |
| 2006-08-28 | $3.95 | $3.95 | 1,192,000 | — | — |
| 2006-08-25 | $3.96 | $3.96 | 669,000 | — | — |
| 2006-08-24 | $3.85 | $3.85 | 736,000 | — | — |
| 2006-08-23 | $3.91 | $3.91 | 438,000 | — | — |
| 2006-08-22 | $4.03 | $4.03 | 288,000 | — | — |
| 2006-08-21 | $3.99 | $3.99 | 433,000 | — | — |
| 2006-08-18 | $4.05 | $4.05 | 1,040,000 | — | — |
| 2006-08-17 | $4.19 | $4.19 | 717,000 | — | — |
| 2006-08-16 | $4.15 | $4.15 | 1,373,000 | — | — |
| 2006-08-15 | $4.01 | $4.01 | 1,008,000 | — | — |
| 2006-08-14 | $3.91 | $3.91 | 2,103,000 | — | — |
| 2006-08-11 | $3.88 | $3.88 | 2,007,000 | — | — |
| 2006-08-10 | $3.91 | $3.91 | 2,160,000 | — | — |
| 2006-08-09 | $3.90 | $3.90 | 1,073,000 | — | — |
| 2006-08-08 | $4.06 | $4.06 | 1,708,000 | — | — |
| 2006-08-07 | $4.06 | $4.06 | 2,478,000 | — | — |
| 2006-08-04 | $4.10 | $4.10 | 1,605,000 | — | — |
| 2006-08-03 | $4.12 | $4.12 | 1,780,000 | — | — |
| 2006-08-02 | $4.15 | $4.15 | 2,343,000 | — | — |
| 2006-08-01 | $4.30 | $4.30 | 1,786,000 | — | — |
| 2006-07-31 | $4.34 | $4.34 | 4,498,000 | — | — |
| 2006-07-28 | $4.36 | $4.36 | 14,227,000 | — | — |
| 2006-07-27 | $4.88 | $4.88 | 7,681,000 | — | — |
| 2006-07-26 | $5.21 | $5.21 | 723,000 | — | — |
| 2006-07-25 | $5.50 | $5.50 | 787,000 | — | — |
| 2006-07-24 | $5.49 | $5.49 | 1,034,000 | — | — |
| 2006-07-21 | $5.36 | $5.36 | 651,000 | — | — |
| 2006-07-20 | $5.40 | $5.40 | 634,000 | — | — |
| 2006-07-19 | $5.53 | $5.53 | 854,000 | — | — |
| 2006-07-18 | $5.36 | $5.36 | 1,127,000 | — | — |
| 2006-07-17 | $5.39 | $5.39 | 650,000 | — | — |
| 2006-07-14 | $5.51 | $5.51 | 668,000 | — | — |
| 2006-07-13 | $5.50 | $5.50 | 560,000 | — | — |
| 2006-07-12 | $5.65 | $5.65 | 766,000 | — | — |
| 2006-07-11 | $5.77 | $5.77 | 1,067,000 | — | — |
| 2006-07-10 | $5.72 | $5.72 | 561,000 | — | — |
| 2006-07-07 | $5.81 | $5.81 | 677,000 | — | — |
| 2006-07-06 | $5.98 | $5.98 | 562,000 | — | — |
| 2006-07-05 | $6.00 | $6.00 | 1,353,000 | — | — |
| 2006-07-03 | $6.06 | $6.06 | 722,000 | — | — |
| 2006-06-30 | $5.98 | $5.98 | 2,416,000 | — | — |
| 2006-06-29 | $5.74 | $5.74 | 1,733,000 | — | — |
| 2006-06-28 | $5.46 | $5.46 | 1,295,000 | — | — |
| 2006-06-27 | $5.37 | $5.37 | 735,000 | — | — |
| 2006-06-26 | $5.45 | $5.45 | 626,000 | — | — |
| 2006-06-23 | $5.34 | $5.34 | 1,389,000 | — | — |
| 2006-06-22 | $5.50 | $5.50 | 1,382,000 | — | — |
| 2006-06-21 | $5.49 | $5.49 | 1,588,000 | — | — |
| 2006-06-20 | $5.39 | $5.39 | 781,000 | — | — |
| 2006-06-19 | $5.49 | $5.49 | 1,060,000 | — | — |
| 2006-06-16 | $5.57 | $5.57 | 2,807,000 | — | — |
| 2006-06-15 | $5.59 | $5.59 | 1,683,000 | — | — |
| 2006-06-14 | $5.61 | $5.61 | 695,000 | — | — |
| 2006-06-13 | $5.59 | $5.59 | 1,743,000 | — | — |
| 2006-06-12 | $5.71 | $5.71 | 781,000 | — | — |
| 2006-06-09 | $5.89 | $5.89 | 2,392,000 | — | — |
| 2006-06-08 | $6.06 | $6.06 | 1,863,000 | — | — |
| 2006-06-07 | $6.12 | $6.12 | 1,083,000 | — | — |
| 2006-06-06 | $6.12 | $6.12 | 1,758,000 | — | — |
| 2006-06-05 | $6.03 | $6.03 | 2,605,000 | — | — |
| 2006-06-02 | $6.05 | $6.05 | 4,063,000 | — | — |
| 2006-06-01 | $5.46 | $5.46 | 1,441,000 | — | — |
| 2006-05-31 | $5.34 | $5.34 | 2,033,000 | — | — |
| 2006-05-30 | $5.37 | $5.37 | 1,093,000 | — | — |
| 2006-05-26 | $5.52 | $5.52 | 971,000 | — | — |
| 2006-05-25 | $5.51 | $5.51 | 3,132,000 | — | — |
| 2006-05-24 | $5.45 | $5.45 | 1,078,000 | — | — |
| 2006-05-23 | $5.41 | $5.41 | 1,361,000 | — | — |
| 2006-05-22 | $5.32 | $5.32 | 2,040,000 | — | — |
| 2006-05-19 | $5.45 | $5.45 | 1,100,000 | — | — |
| 2006-05-18 | $5.54 | $5.54 | 1,254,000 | — | — |
| 2006-05-17 | $5.60 | $5.60 | 906,000 | — | — |
| 2006-05-16 | $5.65 | $5.65 | 551,000 | — | — |
| 2006-05-15 | $5.61 | $5.61 | 1,176,000 | — | — |
| 2006-05-12 | $5.56 | $5.56 | 489,000 | — | — |
| 2006-05-11 | $5.69 | $5.69 | 840,000 | — | — |
| 2006-05-10 | $5.77 | $5.77 | 866,000 | — | — |
| 2006-05-09 | $5.91 | $5.91 | 1,506,000 | — | — |
| 2006-05-08 | $6.00 | $6.00 | 1,037,000 | — | — |
| 2006-05-05 | $5.92 | $5.92 | 1,125,000 | — | — |
| 2006-05-04 | $5.87 | $5.87 | 1,235,000 | — | — |
| 2006-05-03 | $5.85 | $5.85 | 2,598,000 | — | — |
| 2006-05-02 | $5.70 | $5.70 | 2,817,000 | — | — |
| 2006-05-01 | $5.61 | $5.61 | 1,700,000 | — | — |
| 2006-04-28 | $5.65 | $5.64 | 2,195,000 | — | — |
| 2006-04-27 | $5.69 | $5.69 | 3,618,000 | — | — |
| 2006-04-26 | $5.03 | $5.03 | 509,000 | — | — |
| 2006-04-25 | $4.99 | $4.99 | 386,000 | — | — |
| 2006-04-24 | $4.95 | $4.95 | 1,010,000 | — | — |
| 2006-04-21 | $5.09 | $5.09 | 528,000 | — | — |
| 2006-04-20 | $5.12 | $5.12 | 998,000 | — | — |
| 2006-04-19 | $5.11 | $5.11 | 936,000 | — | — |
| 2006-04-18 | $5.12 | $5.12 | 980,000 | — | — |
| 2006-04-17 | $4.95 | $4.95 | 675,000 | — | — |
| 2006-04-13 | $4.97 | $4.97 | 719,000 | — | — |
| 2006-04-12 | $4.91 | $4.91 | 844,000 | — | — |
| 2006-04-11 | $4.87 | $4.87 | 892,000 | — | — |
| 2006-04-10 | $4.92 | $4.92 | 934,000 | — | — |
| 2006-04-07 | $4.89 | $4.89 | 1,331,000 | — | — |
| 2006-04-06 | $4.96 | $4.96 | 1,709,000 | — | — |
| 2006-04-05 | $5.03 | $5.03 | 1,429,000 | — | — |
| 2006-04-04 | $5.00 | $5.00 | 1,071,000 | — | — |
| 2006-04-03 | $5.00 | $5.00 | 1,428,000 | — | — |
| 2006-03-31 | $5.19 | $5.19 | 2,342,000 | — | — |
| 2006-03-30 | $5.27 | $5.27 | 2,144,000 | — | — |
| 2006-03-29 | $5.64 | $5.64 | 3,558,000 | — | — |
| 2006-03-28 | $5.14 | $5.14 | 820,000 | — | — |
| 2006-03-27 | $5.05 | $5.05 | 586,000 | — | — |
| 2006-03-24 | $5.07 | $5.07 | 707,000 | — | — |
| 2006-03-23 | $5.04 | $5.04 | 875,000 | — | — |
| 2006-03-22 | $5.00 | $5.00 | 1,522,000 | — | — |
| 2006-03-21 | $4.96 | $4.96 | 828,000 | — | — |
| 2006-03-20 | $5.00 | $5.00 | 1,545,000 | — | — |
| 2006-03-17 | $5.01 | $5.01 | 2,061,000 | — | — |
| 2006-03-16 | $5.10 | $5.10 | 699,000 | — | — |
| 2006-03-15 | $5.10 | $5.10 | 693,000 | — | — |
| 2006-03-14 | $5.10 | $5.10 | 1,030,000 | — | — |
| 2006-03-13 | $5.14 | $5.14 | 1,410,000 | — | — |
| 2006-03-10 | $5.13 | $5.13 | 286,000 | — | — |
| 2006-03-09 | $5.16 | $5.16 | 796,000 | — | — |
| 2006-03-08 | $5.19 | $5.19 | 607,000 | — | — |
| 2006-03-07 | $5.14 | $5.14 | 563,000 | — | — |
| 2006-03-06 | $5.17 | $5.17 | 1,034,000 | — | — |
| 2006-03-03 | $5.08 | $5.07 | 719,000 | — | — |
| 2006-03-02 | $5.08 | $5.08 | 741,000 | — | — |
| 2006-03-01 | $5.21 | $5.21 | 1,359,000 | — | — |
| 2006-02-28 | $5.16 | $5.16 | 1,023,000 | — | — |
| 2006-02-27 | $5.18 | $5.18 | 765,000 | — | — |
| 2006-02-24 | $5.13 | $5.13 | 1,224,000 | — | — |
| 2006-02-23 | $5.14 | $5.14 | 1,960,000 | — | — |
| 2006-02-22 | $5.13 | $5.13 | 4,775,000 | — | — |
| 2006-02-21 | $4.88 | $4.88 | 1,757,000 | — | — |
| 2006-02-17 | $4.78 | $4.78 | 2,135,000 | — | — |
| 2006-02-16 | $4.68 | $4.68 | 4,416,000 | — | — |
| 2006-02-15 | $5.02 | $5.02 | 1,004,000 | — | — |
| 2006-02-14 | $4.93 | $4.93 | 2,213,000 | — | — |
| 2006-02-13 | $4.93 | $4.93 | 943,000 | — | — |
| 2006-02-10 | $4.95 | $4.95 | 829,000 | — | — |
| 2006-02-09 | $4.96 | $4.96 | 962,000 | — | — |
| 2006-02-08 | $4.99 | $4.99 | 944,000 | — | — |
| 2006-02-07 | $4.98 | $4.98 | 684,000 | — | — |
| 2006-02-06 | $5.10 | $5.10 | 780,000 | — | — |
| 2006-02-03 | $5.02 | $5.02 | 851,000 | — | — |
| 2006-02-02 | $4.93 | $4.93 | 1,092,000 | — | — |
| 2006-02-01 | $5.05 | $5.05 | 1,229,000 | — | — |
| 2006-01-31 | $5.00 | $5.00 | 1,187,000 | — | — |
| 2006-01-30 | $5.11 | $5.11 | 916,000 | — | — |
| 2006-01-27 | $5.09 | $5.09 | 884,000 | — | — |
| 2006-01-26 | $5.08 | $5.08 | 1,503,000 | — | — |
| 2006-01-25 | $4.95 | $4.95 | 1,041,000 | — | — |
| 2006-01-24 | $4.96 | $4.96 | 1,075,000 | — | — |
| 2006-01-23 | $4.89 | $4.89 | 2,035,000 | — | — |
| 2006-01-20 | $4.74 | $4.74 | 1,217,000 | — | — |
| 2006-01-19 | $4.80 | $4.80 | 2,044,000 | — | — |
| 2006-01-18 | $4.70 | $4.70 | 918,000 | — | — |
| 2006-01-17 | $4.66 | $4.66 | 498,000 | — | — |
| 2006-01-13 | $4.69 | $4.69 | 1,536,000 | — | — |
| 2006-01-12 | $4.67 | $4.67 | 1,962,000 | — | — |
| 2006-01-11 | $4.62 | $4.62 | 1,663,000 | — | — |
| 2006-01-10 | $4.58 | $4.58 | 1,122,000 | — | — |
| 2006-01-09 | $4.50 | $4.50 | 1,045,000 | — | — |
| 2006-01-06 | $4.49 | $4.49 | 2,966,000 | — | — |
| 2006-01-05 | $4.38 | $4.38 | 1,920,000 | — | — |
| 2006-01-04 | $4.33 | $4.33 | 1,367,000 | — | — |
| 2006-01-03 | $4.41 | $4.41 | 1,813,000 | — | — |