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
- 1983-08-30 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 | $5.15 | $6.20 | 58,300 | — | — |
| 2006-12-28 | $5.16 | $6.21 | 13,400 | — | — |
| 2006-12-27 | $5.11 | $6.15 | 3,800 | — | — |
| 2006-12-26 | $5.00 | $6.02 | 22,300 | — | — |
| 2006-12-22 | $5.12 | $6.17 | 2,200 | — | — |
| 2006-12-21 | $5.14 | $6.19 | 8,600 | — | — |
| 2006-12-20 | $5.05 | $6.08 | 17,500 | — | — |
| 2006-12-19 | $5.20 | $6.26 | 16,600 | — | — |
| 2006-12-18 | $5.21 | $6.27 | 13,200 | — | — |
| 2006-12-15 | $4.90 | $5.90 | 46,600 | — | — |
| 2006-12-14 | $4.83 | $5.82 | 18,900 | — | — |
| 2006-12-13 | $4.85 | $5.84 | 9,600 | — | — |
| 2006-12-12 | $4.91 | $5.91 | 10,100 | — | — |
| 2006-12-11 | $4.93 | $5.94 | 18,400 | — | — |
| 2006-12-08 | $4.64 | $5.59 | 83,000 | — | — |
| 2006-12-07 | $4.45 | $5.36 | 210,500 | — | — |
| 2006-12-06 | $4.64 | $5.59 | 50,400 | — | — |
| 2006-12-05 | $4.75 | $5.72 | 18,700 | — | — |
| 2006-12-04 | $4.85 | $5.84 | 33,500 | — | — |
| 2006-12-01 | $4.81 | $5.79 | 27,100 | — | — |
| 2006-11-30 | $4.93 | $5.94 | 40,400 | — | — |
| 2006-11-29 | $5.00 | $6.02 | 10,700 | — | — |
| 2006-11-28 | $4.98 | $6.00 | 11,400 | — | — |
| 2006-11-27 | $5.11 | $6.15 | 700 | — | — |
| 2006-11-24 | $5.12 | $6.17 | 3,600 | — | — |
| 2006-11-22 | $5.15 | $6.20 | 5,100 | — | — |
| 2006-11-21 | $5.16 | $6.21 | 9,200 | — | — |
| 2006-11-20 | $5.16 | $6.21 | 16,800 | — | — |
| 2006-11-17 | $5.28 | $6.36 | 3,200 | — | — |
| 2006-11-16 | $5.32 | $6.41 | 3,500 | — | — |
| 2006-11-15 | $5.23 | $6.30 | 10,100 | — | — |
| 2006-11-14 | $5.20 | $6.26 | 41,100 | — | — |
| 2006-11-13 | $5.39 | $6.49 | 14,000 | — | — |
| 2006-11-10 | $5.22 | $6.29 | 12,100 | — | — |
| 2006-11-09 | $5.35 | $6.44 | 10,100 | — | — |
| 2006-11-08 | $5.25 | $6.32 | 4,300 | — | — |
| 2006-11-07 | $5.25 | $6.32 | 7,200 | — | — |
| 2006-11-06 | $5.14 | $6.19 | 6,900 | — | — |
| 2006-11-03 | $5.25 | $6.32 | 1,700 | — | — |
| 2006-11-02 | $5.25 | $6.32 | 5,700 | — | — |
| 2006-11-01 | $5.19 | $6.25 | 4,700 | — | — |
| 2006-10-31 | $5.20 | $6.26 | 12,300 | — | — |
| 2006-10-30 | $5.27 | $6.35 | 1,800 | — | — |
| 2006-10-27 | $5.48 | $6.60 | 5,100 | — | — |
| 2006-10-26 | $5.25 | $6.32 | 13,000 | — | — |
| 2006-10-25 | $5.46 | $6.57 | 3,600 | — | — |
| 2006-10-24 | $5.56 | $6.69 | 6,000 | — | — |
| 2006-10-23 | $5.52 | $6.65 | 10,100 | — | — |
| 2006-10-20 | $5.63 | $6.78 | 1,000 | — | — |
| 2006-10-19 | $5.65 | $6.80 | 1,500 | — | — |
| 2006-10-18 | $5.61 | $6.76 | 24,000 | — | — |
| 2006-10-17 | $5.54 | $6.67 | 25,000 | — | — |
| 2006-10-16 | $5.45 | $6.56 | 6,100 | — | — |
| 2006-10-13 | $5.58 | $6.72 | 16,000 | — | — |
| 2006-10-12 | $5.50 | $6.62 | 22,100 | — | — |
| 2006-10-11 | $5.42 | $6.53 | 1,000 | — | — |
| 2006-10-10 | $5.39 | $6.49 | 24,300 | — | — |
| 2006-10-09 | $5.44 | $6.55 | 8,200 | — | — |
| 2006-10-06 | $5.33 | $6.42 | 10,100 | — | — |
| 2006-10-05 | $5.42 | $6.53 | 25,900 | — | — |
| 2006-10-04 | $5.34 | $6.43 | 16,500 | — | — |
| 2006-10-03 | $5.24 | $6.31 | 18,500 | — | — |
| 2006-10-02 | $5.41 | $6.51 | 8,800 | — | — |
| 2006-09-29 | $5.47 | $6.59 | 7,500 | — | — |
| 2006-09-28 | $5.29 | $6.37 | 9,100 | — | — |
| 2006-09-27 | $5.18 | $6.24 | 5,500 | — | — |
| 2006-09-26 | $5.12 | $6.17 | 900 | — | — |
| 2006-09-25 | $5.14 | $6.19 | 6,500 | — | — |
| 2006-09-22 | $5.22 | $6.29 | 10,800 | — | — |
| 2006-09-21 | $5.26 | $6.33 | 800 | — | — |
| 2006-09-20 | $5.26 | $6.33 | 6,000 | — | — |
| 2006-09-19 | $5.12 | $6.17 | 6,600 | — | — |
| 2006-09-18 | $5.31 | $6.39 | 40,000 | — | — |
| 2006-09-15 | $5.24 | $6.31 | 9,400 | — | — |
| 2006-09-14 | $5.40 | $6.50 | 97,800 | — | — |
| 2006-09-13 | $5.33 | $6.42 | 178,600 | — | — |
| 2006-09-12 | $5.23 | $6.30 | 89,400 | — | — |
| 2006-09-11 | $5.23 | $6.30 | 21,000 | — | — |
| 2006-09-08 | $5.50 | $6.62 | 13,400 | — | — |
| 2006-09-07 | $5.18 | $6.24 | 18,800 | — | — |
| 2006-09-06 | $5.00 | $6.02 | 35,000 | — | — |
| 2006-09-05 | $5.04 | $6.07 | 46,600 | — | — |
| 2006-09-01 | $5.25 | $6.32 | 8,300 | — | — |
| 2006-08-31 | $5.09 | $6.13 | 63,200 | — | — |
| 2006-08-30 | $5.52 | $6.65 | 43,800 | — | — |
| 2006-08-29 | $5.70 | $6.86 | 70,400 | — | — |
| 2006-08-28 | $5.95 | $7.16 | 100,500 | — | — |
| 2006-08-25 | $5.92 | $7.13 | 4,500 | — | — |
| 2006-08-24 | $5.70 | $6.86 | 8,500 | — | — |
| 2006-08-23 | $5.84 | $7.03 | 13,200 | — | — |
| 2006-08-22 | $5.83 | $7.02 | 20,800 | — | — |
| 2006-08-21 | $5.70 | $6.86 | 66,600 | — | — |
| 2006-08-18 | $4.93 | $5.94 | 20,700 | — | — |
| 2006-08-17 | $4.82 | $5.80 | 17,500 | — | — |
| 2006-08-16 | $4.95 | $5.96 | 16,100 | — | — |
| 2006-08-15 | $4.99 | $6.01 | 2,800 | — | — |
| 2006-08-14 | $4.80 | $5.78 | 29,600 | — | — |
| 2006-08-11 | $5.04 | $6.07 | 3,200 | — | — |
| 2006-08-10 | $5.04 | $6.07 | 8,700 | — | — |
| 2006-08-09 | $5.05 | $6.08 | 5,600 | — | — |
| 2006-08-08 | $5.10 | $6.14 | 6,300 | — | — |
| 2006-08-07 | $5.13 | $6.18 | 10,000 | — | — |
| 2006-08-04 | $5.17 | $6.23 | 26,900 | — | — |
| 2006-08-03 | $5.15 | $6.20 | 16,600 | — | — |
| 2006-08-02 | $5.16 | $6.21 | 11,900 | — | — |
| 2006-08-01 | $5.10 | $6.14 | 28,200 | — | — |
| 2006-07-31 | $5.19 | $6.25 | 42,500 | — | — |
| 2006-07-28 | $5.35 | $6.44 | 27,000 | — | — |
| 2006-07-27 | $5.70 | $6.86 | 28,100 | — | — |
| 2006-07-26 | $5.59 | $6.73 | 14,000 | — | — |
| 2006-07-25 | $5.69 | $6.85 | 5,900 | — | — |
| 2006-07-24 | $5.81 | $7.00 | 50,200 | — | — |
| 2006-07-21 | $5.62 | $6.77 | 34,500 | — | — |
| 2006-07-20 | $6.20 | $7.47 | 43,600 | — | — |
| 2006-07-19 | $6.30 | $7.59 | 6,100 | — | — |
| 2006-07-18 | $6.11 | $7.36 | 29,000 | — | — |
| 2006-07-17 | $6.15 | $7.41 | 29,800 | — | — |
| 2006-07-14 | $6.03 | $7.26 | 7,600 | — | — |
| 2006-07-13 | $6.18 | $7.44 | 24,800 | — | — |
| 2006-07-12 | $6.25 | $7.53 | 55,100 | — | — |
| 2006-07-11 | $6.07 | $7.31 | 58,000 | — | — |
| 2006-07-10 | $5.80 | $6.98 | 80,300 | — | — |
| 2006-07-07 | $6.25 | $7.53 | 44,000 | — | — |
| 2006-07-06 | $5.87 | $7.07 | 161,000 | — | — |
| 2006-07-05 | $5.70 | $6.86 | 69,100 | — | — |
| 2006-07-03 | $5.25 | $6.32 | 38,700 | — | — |
| 2006-06-30 | $4.89 | $5.89 | 26,500 | — | — |
| 2006-06-29 | $4.80 | $5.78 | 18,700 | — | — |
| 2006-06-28 | $4.55 | $5.48 | 46,100 | — | — |
| 2006-06-27 | $5.07 | $6.10 | 34,800 | — | — |
| 2006-06-26 | $4.35 | $5.24 | 43,200 | — | — |
| 2006-06-23 | $4.38 | $5.27 | 11,900 | — | — |
| 2006-06-22 | $4.45 | $5.36 | 9,600 | — | — |
| 2006-06-21 | $4.45 | $5.36 | 600 | — | — |
| 2006-06-20 | $4.50 | $5.42 | 0 | — | — |
| 2006-06-19 | $4.50 | $5.42 | 1,200 | — | — |
| 2006-06-16 | $4.29 | $5.17 | 0 | — | — |
| 2006-06-15 | $4.29 | $5.17 | 2,100 | — | — |
| 2006-06-14 | $4.30 | $5.18 | 800 | — | — |
| 2006-06-13 | $4.35 | $5.24 | 200 | — | — |
| 2006-06-12 | $4.40 | $5.30 | 0 | — | — |
| 2006-06-09 | $4.40 | $5.30 | 3,200 | — | — |
| 2006-06-08 | $4.37 | $5.26 | 1,000 | — | — |
| 2006-06-07 | $4.50 | $5.42 | 1,100 | — | — |
| 2006-06-06 | $4.60 | $5.54 | 0 | — | — |
| 2006-06-05 | $4.60 | $5.54 | 2,000 | — | — |
| 2006-06-02 | $4.65 | $5.60 | 1,000 | — | — |
| 2006-06-01 | $4.67 | $5.62 | 2,600 | — | — |
| 2006-05-31 | $4.66 | $5.61 | 800 | — | — |
| 2006-05-30 | $4.66 | $5.61 | 0 | — | — |
| 2006-05-26 | $4.66 | $5.61 | 5,500 | — | — |
| 2006-05-25 | $4.66 | $5.61 | 0 | — | — |
| 2006-05-24 | $4.66 | $5.61 | 300 | — | — |
| 2006-05-23 | $4.66 | $5.61 | 0 | — | — |
| 2006-05-22 | $4.66 | $5.61 | 0 | — | — |
| 2006-05-19 | $4.66 | $5.61 | 19,000 | — | — |
| 2006-05-18 | $4.65 | $5.60 | 6,500 | — | — |
| 2006-05-17 | $4.65 | $5.60 | 2,000 | — | — |
| 2006-05-16 | $4.65 | $5.60 | 800 | — | — |
| 2006-05-15 | $4.80 | $5.78 | 14,600 | — | — |
| 2006-05-12 | $4.80 | $5.78 | 2,100 | — | — |
| 2006-05-11 | $4.70 | $5.66 | 1,300 | — | — |
| 2006-05-10 | $4.62 | $5.56 | 400 | — | — |
| 2006-05-09 | $4.65 | $5.60 | 700 | — | — |
| 2006-05-08 | $4.61 | $5.55 | 400 | — | — |
| 2006-05-05 | $4.65 | $5.60 | 400 | — | — |
| 2006-05-04 | $4.61 | $5.55 | 1,100 | — | — |
| 2006-05-03 | $4.66 | $5.61 | 600 | — | — |
| 2006-05-02 | $4.66 | $5.61 | 8,200 | — | — |
| 2006-05-01 | $4.63 | $5.58 | 4,400 | — | — |
| 2006-04-28 | $4.64 | $5.59 | 3,700 | — | — |
| 2006-04-27 | $4.65 | $5.60 | 3,200 | — | — |
| 2006-04-26 | $4.68 | $5.64 | 4,900 | — | — |
| 2006-04-25 | $4.66 | $5.61 | 3,500 | — | — |
| 2006-04-24 | $4.71 | $5.67 | 7,900 | — | — |
| 2006-04-21 | $4.77 | $5.74 | 23,800 | — | — |
| 2006-04-20 | $4.98 | $6.00 | 1,300 | — | — |
| 2006-04-19 | $5.00 | $6.02 | 2,100 | — | — |
| 2006-04-18 | $4.97 | $5.98 | 9,500 | — | — |
| 2006-04-17 | $4.94 | $5.95 | 1,200 | — | — |
| 2006-04-13 | $4.92 | $5.92 | 2,600 | — | — |
| 2006-04-12 | $4.98 | $6.00 | 9,800 | — | — |
| 2006-04-11 | $4.97 | $5.98 | 2,000 | — | — |
| 2006-04-10 | $4.95 | $5.96 | 3,700 | — | — |
| 2006-04-07 | $4.98 | $6.00 | 1,300 | — | — |
| 2006-04-06 | $5.01 | $6.03 | 7,200 | — | — |
| 2006-04-05 | $4.85 | $5.84 | 0 | — | — |
| 2006-04-04 | $4.85 | $5.84 | 1,400 | — | — |
| 2006-04-03 | $4.85 | $5.84 | 500 | — | — |
| 2006-03-31 | $4.85 | $5.84 | 2,900 | — | — |
| 2006-03-30 | $4.80 | $5.78 | 2,800 | — | — |
| 2006-03-29 | $4.81 | $5.79 | 3,600 | — | — |
| 2006-03-28 | $4.80 | $5.78 | 300 | — | — |
| 2006-03-27 | $4.85 | $5.84 | 7,400 | — | — |
| 2006-03-24 | $4.90 | $5.90 | 6,600 | — | — |
| 2006-03-23 | $4.91 | $5.91 | 2,300 | — | — |
| 2006-03-22 | $4.97 | $5.98 | 10,100 | — | — |
| 2006-03-21 | $4.98 | $6.00 | 3,800 | — | — |
| 2006-03-20 | $4.98 | $6.00 | 300 | — | — |
| 2006-03-17 | $5.01 | $6.03 | 3,400 | — | — |
| 2006-03-16 | $4.98 | $6.00 | 2,900 | — | — |
| 2006-03-15 | $5.01 | $6.03 | 3,600 | — | — |
| 2006-03-14 | $5.02 | $6.04 | 3,200 | — | — |
| 2006-03-13 | $4.99 | $6.01 | 0 | — | — |
| 2006-03-10 | $4.99 | $6.01 | 3,600 | — | — |
| 2006-03-09 | $4.99 | $6.01 | 9,700 | — | — |
| 2006-03-08 | $5.09 | $6.13 | 900 | — | — |
| 2006-03-07 | $5.05 | $6.08 | 2,300 | — | — |
| 2006-03-06 | $5.00 | $6.02 | 28,000 | — | — |
| 2006-03-03 | $4.98 | $6.00 | 1,400 | — | — |
| 2006-03-02 | $4.99 | $6.01 | 2,800 | — | — |
| 2006-03-01 | $5.00 | $6.02 | 800 | — | — |
| 2006-02-28 | $4.95 | $5.96 | 5,100 | — | — |
| 2006-02-27 | $5.00 | $6.02 | 7,100 | — | — |
| 2006-02-24 | $4.71 | $5.67 | 100 | — | — |
| 2006-02-23 | $4.70 | $5.66 | 4,300 | — | — |
| 2006-02-22 | $4.62 | $5.56 | 1,400 | — | — |
| 2006-02-21 | $4.72 | $5.68 | 200 | — | — |
| 2006-02-17 | $4.62 | $5.56 | 2,700 | — | — |
| 2006-02-16 | $4.74 | $5.71 | 700 | — | — |
| 2006-02-15 | $4.61 | $5.55 | 800 | — | — |
| 2006-02-14 | $4.70 | $5.66 | 0 | — | — |
| 2006-02-13 | $4.70 | $5.66 | 500 | — | — |
| 2006-02-10 | $4.75 | $5.72 | 1,600 | — | — |
| 2006-02-09 | $4.75 | $5.72 | 14,200 | — | — |
| 2006-02-08 | $4.70 | $5.66 | 100 | — | — |
| 2006-02-07 | $4.61 | $5.55 | 4,200 | — | — |
| 2006-02-06 | $4.73 | $5.70 | 1,400 | — | — |
| 2006-02-03 | $4.68 | $5.64 | 7,100 | — | — |
| 2006-02-02 | $4.65 | $5.60 | 500 | — | — |
| 2006-02-01 | $4.61 | $5.55 | 0 | — | — |
| 2006-01-31 | $4.61 | $5.55 | 5,000 | — | — |
| 2006-01-30 | $4.45 | $5.36 | 1,200 | — | — |
| 2006-01-27 | $4.50 | $5.42 | 3,400 | — | — |
| 2006-01-26 | $4.42 | $5.32 | 7,300 | — | — |
| 2006-01-25 | $4.44 | $5.35 | 900 | — | — |
| 2006-01-24 | $4.43 | $5.33 | 5,500 | — | — |
| 2006-01-23 | $4.47 | $5.38 | 6,600 | — | — |
| 2006-01-20 | $4.46 | $5.37 | 0 | — | — |
| 2006-01-19 | $4.46 | $5.37 | 9,400 | — | — |
| 2006-01-18 | $4.47 | $5.38 | 8,500 | — | — |
| 2006-01-17 | $4.46 | $5.37 | 17,200 | — | — |
| 2006-01-13 | $4.63 | $5.58 | 1,800 | — | — |
| 2006-01-12 | $4.56 | $5.49 | 500 | — | — |
| 2006-01-11 | $4.60 | $5.54 | 12,500 | — | — |
| 2006-01-10 | $4.60 | $5.54 | 200 | — | — |
| 2006-01-09 | $4.55 | $5.48 | 3,000 | — | — |
| 2006-01-06 | $4.60 | $5.54 | 2,800 | — | — |
| 2006-01-05 | $4.57 | $5.50 | 1,000 | — | — |
| 2006-01-04 | $4.70 | $5.66 | 1,000 | — | — |
| 2006-01-03 | $4.79 | $5.77 | 0 | — | — |