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
- 1996-08-09 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 | $5.09 | $5.09 | 52,800 | — | — |
| 2006-12-28 | $5.00 | $5.00 | 108,500 | — | — |
| 2006-12-27 | $5.01 | $5.01 | 43,900 | — | — |
| 2006-12-26 | $5.00 | $5.00 | 16,000 | — | — |
| 2006-12-22 | $5.06 | $5.06 | 18,700 | — | — |
| 2006-12-21 | $5.08 | $5.08 | 13,300 | — | — |
| 2006-12-20 | $5.05 | $5.05 | 43,700 | — | — |
| 2006-12-19 | $5.05 | $5.05 | 22,700 | — | — |
| 2006-12-18 | $5.00 | $5.00 | 20,400 | — | — |
| 2006-12-15 | $5.00 | $5.00 | 13,700 | — | — |
| 2006-12-14 | $5.02 | $5.02 | 22,700 | — | — |
| 2006-12-13 | $5.05 | $5.05 | 17,200 | — | — |
| 2006-12-12 | $4.95 | $4.95 | 9,000 | — | — |
| 2006-12-11 | $5.03 | $5.03 | 2,700 | — | — |
| 2006-12-08 | $5.04 | $5.04 | 22,300 | — | — |
| 2006-12-07 | $5.02 | $5.02 | 16,700 | — | — |
| 2006-12-06 | $5.05 | $5.05 | 6,400 | — | — |
| 2006-12-05 | $5.04 | $5.04 | 4,100 | — | — |
| 2006-12-04 | $4.97 | $4.97 | 11,000 | — | — |
| 2006-12-01 | $5.05 | $5.05 | 8,800 | — | — |
| 2006-11-30 | $5.14 | $5.14 | 13,700 | — | — |
| 2006-11-29 | $5.12 | $5.12 | 21,400 | — | — |
| 2006-11-28 | $5.00 | $5.00 | 44,800 | — | — |
| 2006-11-27 | $4.97 | $4.97 | 36,100 | — | — |
| 2006-11-24 | $4.90 | $4.90 | 33,000 | — | — |
| 2006-11-22 | $4.80 | $4.80 | 10,400 | — | — |
| 2006-11-21 | $4.82 | $4.82 | 6,000 | — | — |
| 2006-11-20 | $4.82 | $4.82 | 8,000 | — | — |
| 2006-11-17 | $4.80 | $4.80 | 21,100 | — | — |
| 2006-11-16 | $4.88 | $4.88 | 62,400 | — | — |
| 2006-11-15 | $4.70 | $4.70 | 35,600 | — | — |
| 2006-11-14 | $4.68 | $4.68 | 68,500 | — | — |
| 2006-11-13 | $4.77 | $4.77 | 35,100 | — | — |
| 2006-11-10 | $4.82 | $4.82 | 17,800 | — | — |
| 2006-11-09 | $4.88 | $4.88 | 43,900 | — | — |
| 2006-11-08 | $5.03 | $5.03 | 114,900 | — | — |
| 2006-11-07 | $4.93 | $4.93 | 29,500 | — | — |
| 2006-11-06 | $4.90 | $4.90 | 8,700 | — | — |
| 2006-11-03 | $4.85 | $4.85 | 8,200 | — | — |
| 2006-11-02 | $4.84 | $4.84 | 2,200 | — | — |
| 2006-11-01 | $4.74 | $4.74 | 18,800 | — | — |
| 2006-10-31 | $4.73 | $4.73 | 12,800 | — | — |
| 2006-10-30 | $4.77 | $4.77 | 22,600 | — | — |
| 2006-10-27 | $4.91 | $4.91 | 5,600 | — | — |
| 2006-10-26 | $4.91 | $4.91 | 18,500 | — | — |
| 2006-10-25 | $4.93 | $4.93 | 43,000 | — | — |
| 2006-10-24 | $4.92 | $4.92 | 57,500 | — | — |
| 2006-10-23 | $4.93 | $4.93 | 6,100 | — | — |
| 2006-10-20 | $4.95 | $4.95 | 7,900 | — | — |
| 2006-10-19 | $5.00 | $5.00 | 34,400 | — | — |
| 2006-10-18 | $4.89 | $4.89 | 29,100 | — | — |
| 2006-10-17 | $4.84 | $4.84 | 21,500 | — | — |
| 2006-10-16 | $4.76 | $4.76 | 5,800 | — | — |
| 2006-10-13 | $4.75 | $4.75 | 28,500 | — | — |
| 2006-10-12 | $4.73 | $4.73 | 8,100 | — | — |
| 2006-10-11 | $4.65 | $4.65 | 11,500 | — | — |
| 2006-10-10 | $4.66 | $4.66 | 8,600 | — | — |
| 2006-10-09 | $4.66 | $4.66 | 3,600 | — | — |
| 2006-10-06 | $4.64 | $4.64 | 31,500 | — | — |
| 2006-10-05 | $4.67 | $4.67 | 4,800 | — | — |
| 2006-10-04 | $4.68 | $4.68 | 3,100 | — | — |
| 2006-10-03 | $4.71 | $4.71 | 8,300 | — | — |
| 2006-10-02 | $4.74 | $4.74 | 1,000 | — | — |
| 2006-09-29 | $4.66 | $4.66 | 6,600 | — | — |
| 2006-09-28 | $4.70 | $4.70 | 22,800 | — | — |
| 2006-09-27 | $4.72 | $4.72 | 2,700 | — | — |
| 2006-09-26 | $4.66 | $4.66 | 19,100 | — | — |
| 2006-09-25 | $4.71 | $4.71 | 9,500 | — | — |
| 2006-09-22 | $4.71 | $4.71 | 21,100 | — | — |
| 2006-09-21 | $4.70 | $4.70 | 11,600 | — | — |
| 2006-09-20 | $4.60 | $4.60 | 52,900 | — | — |
| 2006-09-19 | $4.62 | $4.62 | 25,800 | — | — |
| 2006-09-18 | $4.71 | $4.71 | 2,600 | — | — |
| 2006-09-15 | $4.65 | $4.65 | 9,600 | — | — |
| 2006-09-14 | $4.73 | $4.73 | 14,500 | — | — |
| 2006-09-13 | $4.67 | $4.67 | 11,700 | — | — |
| 2006-09-12 | $4.68 | $4.68 | 11,800 | — | — |
| 2006-09-11 | $4.69 | $4.69 | 6,100 | — | — |
| 2006-09-08 | $4.63 | $4.63 | 6,500 | — | — |
| 2006-09-07 | $4.66 | $4.66 | 13,200 | — | — |
| 2006-09-06 | $4.68 | $4.68 | 16,700 | — | — |
| 2006-09-05 | $4.66 | $4.66 | 18,600 | — | — |
| 2006-09-01 | $4.67 | $4.67 | 14,700 | — | — |
| 2006-08-31 | $4.56 | $4.56 | 13,300 | — | — |
| 2006-08-30 | $4.63 | $4.63 | 6,100 | — | — |
| 2006-08-29 | $4.65 | $4.65 | 9,500 | — | — |
| 2006-08-28 | $4.47 | $4.47 | 14,100 | — | — |
| 2006-08-25 | $4.45 | $4.45 | 9,400 | — | — |
| 2006-08-24 | $4.58 | $4.58 | 4,100 | — | — |
| 2006-08-23 | $4.68 | $4.68 | 14,200 | — | — |
| 2006-08-22 | $4.70 | $4.70 | 47,100 | — | — |
| 2006-08-21 | $4.80 | $4.80 | 7,400 | — | — |
| 2006-08-18 | $4.70 | $4.70 | 22,400 | — | — |
| 2006-08-17 | $4.85 | $4.85 | 5,300 | — | — |
| 2006-08-16 | $4.87 | $4.87 | 26,800 | — | — |
| 2006-08-15 | $4.75 | $4.75 | 15,400 | — | — |
| 2006-08-14 | $4.74 | $4.74 | 21,500 | — | — |
| 2006-08-11 | $4.47 | $4.47 | 12,600 | — | — |
| 2006-08-10 | $4.40 | $4.40 | 2,700 | — | — |
| 2006-08-09 | $4.41 | $4.41 | 1,400 | — | — |
| 2006-08-08 | $4.39 | $4.39 | 24,700 | — | — |
| 2006-08-07 | $4.38 | $4.38 | 28,500 | — | — |
| 2006-08-04 | $4.18 | $4.18 | 4,900 | — | — |
| 2006-08-03 | $4.24 | $4.24 | 3,600 | — | — |
| 2006-08-02 | $4.18 | $4.18 | 9,700 | — | — |
| 2006-08-01 | $4.12 | $4.12 | 28,800 | — | — |
| 2006-07-31 | $4.20 | $4.20 | 11,000 | — | — |
| 2006-07-28 | $4.26 | $4.26 | 24,900 | — | — |
| 2006-07-27 | $4.23 | $4.23 | 14,400 | — | — |
| 2006-07-26 | $4.22 | $4.22 | 30,500 | — | — |
| 2006-07-25 | $4.28 | $4.28 | 22,000 | — | — |
| 2006-07-24 | $4.21 | $4.21 | 4,700 | — | — |
| 2006-07-21 | $4.16 | $4.16 | 57,800 | — | — |
| 2006-07-20 | $4.25 | $4.25 | 41,600 | — | — |
| 2006-07-19 | $4.40 | $4.40 | 25,900 | — | — |
| 2006-07-18 | $4.18 | $4.18 | 35,100 | — | — |
| 2006-07-17 | $4.20 | $4.20 | 55,100 | — | — |
| 2006-07-14 | $4.24 | $4.24 | 11,900 | — | — |
| 2006-07-13 | $4.31 | $4.31 | 127,200 | — | — |
| 2006-07-12 | $4.40 | $4.40 | 34,500 | — | — |
| 2006-07-11 | $4.44 | $4.44 | 12,600 | — | — |
| 2006-07-10 | $4.46 | $4.46 | 57,800 | — | — |
| 2006-07-07 | $4.50 | $4.50 | 130,600 | — | — |
| 2006-07-06 | $4.40 | $4.40 | 217,900 | — | — |
| 2006-07-05 | $4.35 | $4.35 | 53,300 | — | — |
| 2006-07-03 | $4.59 | $4.59 | 10,200 | — | — |
| 2006-06-30 | $4.59 | $4.59 | 37,500 | — | — |
| 2006-06-29 | $4.55 | $4.55 | 17,300 | — | — |
| 2006-06-28 | $4.50 | $4.50 | 9,200 | — | — |
| 2006-06-27 | $4.50 | $4.50 | 23,700 | — | — |
| 2006-06-26 | $4.52 | $4.52 | 13,900 | — | — |
| 2006-06-23 | $4.51 | $4.51 | 34,300 | — | — |
| 2006-06-22 | $4.50 | $4.50 | 45,300 | — | — |
| 2006-06-21 | $4.55 | $4.55 | 18,800 | — | — |
| 2006-06-20 | $4.69 | $4.69 | 3,800 | — | — |
| 2006-06-19 | $4.65 | $4.65 | 7,600 | — | — |
| 2006-06-16 | $4.79 | $4.79 | 22,800 | — | — |
| 2006-06-15 | $4.68 | $4.68 | 31,300 | — | — |
| 2006-06-14 | $4.78 | $4.78 | 22,100 | — | — |
| 2006-06-13 | $4.85 | $4.85 | 5,900 | — | — |
| 2006-06-12 | $4.86 | $4.86 | 16,800 | — | — |
| 2006-06-09 | $4.91 | $4.91 | 3,100 | — | — |
| 2006-06-08 | $4.84 | $4.84 | 17,500 | — | — |
| 2006-06-07 | $4.91 | $4.91 | 6,300 | — | — |
| 2006-06-06 | $4.86 | $4.86 | 8,000 | — | — |
| 2006-06-05 | $4.99 | $4.99 | 73,700 | — | — |
| 2006-06-02 | $4.80 | $4.80 | 26,300 | — | — |
| 2006-06-01 | $4.80 | $4.80 | 5,500 | — | — |
| 2006-05-31 | $4.75 | $4.75 | 11,500 | — | — |
| 2006-05-30 | $4.82 | $4.82 | 6,500 | — | — |
| 2006-05-26 | $4.84 | $4.84 | 39,700 | — | — |
| 2006-05-25 | $4.81 | $4.81 | 33,100 | — | — |
| 2006-05-24 | $4.80 | $4.80 | 33,900 | — | — |
| 2006-05-23 | $4.85 | $4.85 | 18,200 | — | — |
| 2006-05-22 | $4.85 | $4.85 | 7,200 | — | — |
| 2006-05-19 | $4.85 | $4.85 | 5,500 | — | — |
| 2006-05-18 | $4.86 | $4.86 | 1,100 | — | — |
| 2006-05-17 | $4.89 | $4.89 | 22,500 | — | — |
| 2006-05-16 | $4.90 | $4.90 | 18,000 | — | — |
| 2006-05-15 | $5.00 | $5.00 | 30,800 | — | — |
| 2006-05-12 | $4.96 | $4.96 | 19,400 | — | — |
| 2006-05-11 | $5.01 | $5.01 | 11,400 | — | — |
| 2006-05-10 | $5.05 | $5.05 | 23,900 | — | — |
| 2006-05-09 | $5.07 | $5.07 | 51,600 | — | — |
| 2006-05-08 | $5.00 | $5.00 | 91,300 | — | — |
| 2006-05-05 | $5.04 | $5.04 | 127,900 | — | — |
| 2006-05-04 | $4.85 | $4.85 | 74,700 | — | — |
| 2006-05-03 | $4.80 | $4.80 | 83,900 | — | — |
| 2006-05-02 | $4.65 | $4.65 | 16,800 | — | — |
| 2006-05-01 | $4.67 | $4.67 | 33,800 | — | — |
| 2006-04-28 | $4.69 | $4.69 | 18,600 | — | — |
| 2006-04-27 | $4.75 | $4.75 | 11,300 | — | — |
| 2006-04-26 | $4.76 | $4.76 | 7,100 | — | — |
| 2006-04-25 | $4.74 | $4.74 | 33,500 | — | — |
| 2006-04-24 | $4.73 | $4.73 | 15,600 | — | — |
| 2006-04-21 | $4.79 | $4.79 | 98,100 | — | — |
| 2006-04-20 | $4.75 | $4.75 | 65,200 | — | — |
| 2006-04-19 | $4.79 | $4.79 | 14,500 | — | — |
| 2006-04-18 | $4.72 | $4.72 | 15,800 | — | — |
| 2006-04-17 | $4.73 | $4.73 | 55,100 | — | — |
| 2006-04-13 | $4.69 | $4.69 | 9,500 | — | — |
| 2006-04-12 | $4.73 | $4.73 | 31,400 | — | — |
| 2006-04-11 | $4.75 | $4.75 | 45,400 | — | — |
| 2006-04-10 | $4.80 | $4.80 | 21,700 | — | — |
| 2006-04-07 | $4.84 | $4.84 | 10,600 | — | — |
| 2006-04-06 | $4.82 | $4.82 | 19,200 | — | — |
| 2006-04-05 | $4.80 | $4.80 | 13,200 | — | — |
| 2006-04-04 | $4.82 | $4.82 | 49,600 | — | — |
| 2006-04-03 | $4.81 | $4.81 | 56,400 | — | — |
| 2006-03-31 | $4.80 | $4.80 | 16,700 | — | — |
| 2006-03-30 | $4.79 | $4.79 | 87,800 | — | — |
| 2006-03-29 | $4.83 | $4.83 | 41,300 | — | — |
| 2006-03-28 | $4.82 | $4.82 | 11,300 | — | — |
| 2006-03-27 | $4.84 | $4.84 | 52,300 | — | — |
| 2006-03-24 | $4.80 | $4.80 | 13,500 | — | — |
| 2006-03-23 | $4.80 | $4.80 | 22,000 | — | — |
| 2006-03-22 | $4.82 | $4.82 | 29,100 | — | — |
| 2006-03-21 | $4.81 | $4.81 | 58,400 | — | — |
| 2006-03-20 | $4.78 | $4.78 | 36,600 | — | — |
| 2006-03-17 | $4.85 | $4.85 | 7,100 | — | — |
| 2006-03-16 | $4.87 | $4.87 | 12,800 | — | — |
| 2006-03-15 | $4.89 | $4.89 | 44,100 | — | — |
| 2006-03-14 | $4.90 | $4.90 | 26,600 | — | — |
| 2006-03-13 | $4.99 | $4.99 | 35,300 | — | — |
| 2006-03-10 | $5.02 | $5.02 | 44,600 | — | — |
| 2006-03-09 | $4.90 | $4.90 | 3,900 | — | — |
| 2006-03-08 | $4.96 | $4.96 | 4,200 | — | — |
| 2006-03-07 | $4.99 | $4.99 | 11,200 | — | — |
| 2006-03-06 | $4.98 | $4.98 | 5,500 | — | — |
| 2006-03-03 | $5.03 | $5.03 | 9,500 | — | — |
| 2006-03-02 | $5.00 | $5.00 | 12,500 | — | — |
| 2006-03-01 | $4.93 | $4.93 | 2,700 | — | — |
| 2006-02-28 | $4.96 | $4.96 | 2,100 | — | — |
| 2006-02-27 | $4.99 | $4.99 | 5,600 | — | — |
| 2006-02-24 | $5.00 | $5.00 | 7,000 | — | — |
| 2006-02-23 | $4.96 | $4.96 | 21,400 | — | — |
| 2006-02-22 | $4.97 | $4.97 | 53,900 | — | — |
| 2006-02-21 | $4.99 | $4.99 | 6,100 | — | — |
| 2006-02-17 | $4.98 | $4.98 | 12,800 | — | — |
| 2006-02-16 | $5.00 | $5.00 | 48,100 | — | — |
| 2006-02-15 | $5.00 | $5.00 | 159,700 | — | — |
| 2006-02-14 | $4.99 | $4.99 | 1,200 | — | — |
| 2006-02-13 | $4.93 | $4.93 | 5,700 | — | — |
| 2006-02-10 | $5.00 | $5.00 | 4,600 | — | — |
| 2006-02-09 | $5.05 | $5.05 | 38,200 | — | — |
| 2006-02-08 | $4.89 | $4.89 | 10,400 | — | — |
| 2006-02-07 | $4.86 | $4.86 | 25,000 | — | — |
| 2006-02-06 | $4.86 | $4.86 | 3,900 | — | — |
| 2006-02-03 | $4.86 | $4.86 | 3,400 | — | — |
| 2006-02-02 | $4.93 | $4.93 | 8,600 | — | — |
| 2006-02-01 | $4.93 | $4.93 | 26,000 | — | — |
| 2006-01-31 | $5.00 | $5.00 | 15,200 | — | — |
| 2006-01-30 | $4.99 | $4.99 | 12,900 | — | — |
| 2006-01-27 | $5.01 | $5.01 | 41,500 | — | — |
| 2006-01-26 | $4.98 | $4.98 | 13,800 | — | — |
| 2006-01-25 | $4.93 | $4.93 | 20,000 | — | — |
| 2006-01-24 | $4.93 | $4.93 | 12,400 | — | — |
| 2006-01-23 | $4.96 | $4.96 | 32,600 | — | — |
| 2006-01-20 | $4.94 | $4.94 | 7,400 | — | — |
| 2006-01-19 | $4.94 | $4.94 | 17,800 | — | — |
| 2006-01-18 | $4.85 | $4.85 | 18,200 | — | — |
| 2006-01-17 | $4.90 | $4.90 | 15,200 | — | — |
| 2006-01-13 | $4.90 | $4.90 | 48,800 | — | — |
| 2006-01-12 | $4.99 | $4.99 | 17,700 | — | — |
| 2006-01-11 | $4.99 | $4.99 | 12,300 | — | — |
| 2006-01-10 | $4.97 | $4.97 | 31,500 | — | — |
| 2006-01-09 | $4.99 | $4.99 | 22,300 | — | — |
| 2006-01-06 | $5.00 | $5.00 | 25,600 | — | — |
| 2006-01-05 | $5.04 | $5.04 | 27,400 | — | — |
| 2006-01-04 | $5.19 | $5.19 | 45,800 | — | — |
| 2006-01-03 | $4.98 | $4.98 | 12,600 | — | — |