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
- 1999-03-01 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 | $5.70 | $5.70 | 16,700 | — | — |
| 2006-12-28 | $5.85 | $5.85 | 41,100 | — | — |
| 2006-12-27 | $5.17 | $5.17 | 20,600 | — | — |
| 2006-12-26 | $5.02 | $5.02 | 17,900 | — | — |
| 2006-12-22 | $5.19 | $5.19 | 26,100 | — | — |
| 2006-12-21 | $5.15 | $5.15 | 12,700 | — | — |
| 2006-12-20 | $5.28 | $5.28 | 20,200 | — | — |
| 2006-12-19 | $5.35 | $5.35 | 49,900 | — | — |
| 2006-12-18 | $5.36 | $5.36 | 12,300 | — | — |
| 2006-12-15 | $5.36 | $5.36 | 20,900 | — | — |
| 2006-12-14 | $5.83 | $5.83 | 51,400 | — | — |
| 2006-12-13 | $5.48 | $5.48 | 107,900 | — | — |
| 2006-12-12 | $5.70 | $5.70 | 90,400 | — | — |
| 2006-12-11 | $6.30 | $6.30 | 65,000 | — | — |
| 2006-12-08 | $6.20 | $6.20 | 120,800 | — | — |
| 2006-12-07 | $7.11 | $7.11 | 86,800 | — | — |
| 2006-12-06 | $7.13 | $7.13 | 264,900 | — | — |
| 2006-12-05 | $6.67 | $6.67 | 529,200 | — | — |
| 2006-12-04 | $6.00 | $6.00 | 175,400 | — | — |
| 2006-12-01 | $4.60 | $4.60 | 30,900 | — | — |
| 2006-11-30 | $4.24 | $4.24 | 9,400 | — | — |
| 2006-11-29 | $4.30 | $4.30 | 6,100 | — | — |
| 2006-11-28 | $4.49 | $4.49 | 84,000 | — | — |
| 2006-11-27 | $4.12 | $4.12 | 35,600 | — | — |
| 2006-11-24 | $4.13 | $4.13 | 1,300 | — | — |
| 2006-11-22 | $4.27 | $4.27 | 30,400 | — | — |
| 2006-11-21 | $4.44 | $4.44 | 20,000 | — | — |
| 2006-11-20 | $4.23 | $4.23 | 54,900 | — | — |
| 2006-11-17 | $4.44 | $4.44 | 20,900 | — | — |
| 2006-11-16 | $4.44 | $4.44 | 59,400 | — | — |
| 2006-11-15 | $4.38 | $4.38 | 198,700 | — | — |
| 2006-11-14 | $3.22 | $3.22 | 300 | — | — |
| 2006-11-13 | $3.22 | $3.22 | 1,600 | — | — |
| 2006-11-10 | $3.09 | $3.09 | 400 | — | — |
| 2006-11-09 | $3.30 | $3.30 | 200 | — | — |
| 2006-11-08 | $3.16 | $3.16 | 62,800 | — | — |
| 2006-11-07 | $3.13 | $3.13 | 32,100 | — | — |
| 2006-11-06 | $3.19 | $3.19 | 1,000 | — | — |
| 2006-11-03 | $3.20 | $3.20 | 0 | — | — |
| 2006-11-02 | $3.20 | $3.20 | 700 | — | — |
| 2006-11-01 | $3.33 | $3.33 | 2,500 | — | — |
| 2006-10-31 | $3.35 | $3.35 | 1,000 | — | — |
| 2006-10-30 | $3.31 | $3.31 | 1,600 | — | — |
| 2006-10-27 | $3.37 | $3.37 | 200 | — | — |
| 2006-10-26 | $3.38 | $3.38 | 0 | — | — |
| 2006-10-25 | $3.38 | $3.38 | 700 | — | — |
| 2006-10-24 | $3.35 | $3.35 | 31,600 | — | — |
| 2006-10-23 | $3.30 | $3.30 | 2,600 | — | — |
| 2006-10-20 | $3.35 | $3.35 | 18,000 | — | — |
| 2006-10-19 | $3.40 | $3.40 | 2,000 | — | — |
| 2006-10-18 | $3.34 | $3.34 | 2,700 | — | — |
| 2006-10-17 | $3.35 | $3.35 | 900 | — | — |
| 2006-10-16 | $3.35 | $3.35 | 1,000 | — | — |
| 2006-10-13 | $3.35 | $3.35 | 20,700 | — | — |
| 2006-10-12 | $3.27 | $3.27 | 2,600 | — | — |
| 2006-10-11 | $3.30 | $3.30 | 0 | — | — |
| 2006-10-10 | $3.30 | $3.30 | 14,100 | — | — |
| 2006-10-09 | $3.33 | $3.33 | 7,400 | — | — |
| 2006-10-06 | $3.49 | $3.49 | 500 | — | — |
| 2006-10-05 | $3.57 | $3.57 | 3,000 | — | — |
| 2006-10-04 | $3.55 | $3.55 | 2,400 | — | — |
| 2006-10-03 | $3.44 | $3.44 | 0 | — | — |
| 2006-10-02 | $3.44 | $3.44 | 0 | — | — |
| 2006-09-29 | $3.44 | $3.44 | 500 | — | — |
| 2006-09-28 | $3.38 | $3.38 | 11,000 | — | — |
| 2006-09-27 | $3.54 | $3.54 | 3,100 | — | — |
| 2006-09-26 | $3.32 | $3.32 | 6,000 | — | — |
| 2006-09-25 | $3.09 | $3.09 | 8,800 | — | — |
| 2006-09-22 | $3.26 | $3.26 | 200 | — | — |
| 2006-09-21 | $3.30 | $3.30 | 5,700 | — | — |
| 2006-09-20 | $3.50 | $3.50 | 12,900 | — | — |
| 2006-09-19 | $3.69 | $3.69 | 24,700 | — | — |
| 2006-09-18 | $3.34 | $3.34 | 6,400 | — | — |
| 2006-09-15 | $3.10 | $3.10 | 87,800 | — | — |
| 2006-09-14 | $3.04 | $3.04 | 16,700 | — | — |
| 2006-09-13 | $2.93 | $2.93 | 7,800 | — | — |
| 2006-09-12 | $2.69 | $2.69 | 2,200 | — | — |
| 2006-09-11 | $2.65 | $2.65 | 1,300 | — | — |
| 2006-09-08 | $2.65 | $2.65 | 1,200 | — | — |
| 2006-09-07 | $2.70 | $2.70 | 2,000 | — | — |
| 2006-09-06 | $2.81 | $2.81 | 900 | — | — |
| 2006-09-05 | $2.81 | $2.81 | 16,000 | — | — |
| 2006-09-01 | $3.08 | $3.08 | 35,600 | — | — |
| 2006-08-31 | $3.08 | $3.08 | 4,300 | — | — |
| 2006-08-30 | $3.08 | $3.08 | 16,800 | — | — |
| 2006-08-29 | $2.71 | $2.71 | 16,100 | — | — |
| 2006-08-28 | $2.30 | $2.30 | 8,100 | — | — |
| 2006-08-25 | $2.45 | $2.45 | 1,300 | — | — |
| 2006-08-24 | $2.45 | $2.45 | 2,900 | — | — |
| 2006-08-23 | $2.45 | $2.45 | 700 | — | — |
| 2006-08-22 | $2.49 | $2.49 | 2,400 | — | — |
| 2006-08-21 | $2.40 | $2.40 | 3,100 | — | — |
| 2006-08-18 | $2.30 | $2.30 | 3,200 | — | — |
| 2006-08-17 | $2.29 | $2.29 | 2,900 | — | — |
| 2006-08-16 | $2.30 | $2.30 | 4,600 | — | — |
| 2006-08-15 | $2.25 | $2.25 | 16,600 | — | — |
| 2006-08-14 | $2.31 | $2.31 | 15,100 | — | — |
| 2006-08-11 | $2.51 | $2.51 | 3,600 | — | — |
| 2006-08-10 | $2.70 | $2.70 | 200 | — | — |
| 2006-08-09 | $2.70 | $2.70 | 11,800 | — | — |
| 2006-08-08 | $2.80 | $2.80 | 2,400 | — | — |
| 2006-08-07 | $2.80 | $2.80 | 0 | — | — |
| 2006-08-04 | $2.80 | $2.80 | 900 | — | — |
| 2006-08-03 | $2.72 | $2.72 | 0 | — | — |
| 2006-08-02 | $2.72 | $2.72 | 200 | — | — |
| 2006-08-01 | $2.80 | $2.80 | 400 | — | — |
| 2006-07-31 | $2.83 | $2.83 | 1,000 | — | — |
| 2006-07-28 | $2.81 | $2.81 | 800 | — | — |
| 2006-07-27 | $2.85 | $2.85 | 9,000 | — | — |
| 2006-07-26 | $2.76 | $2.76 | 400 | — | — |
| 2006-07-25 | $2.85 | $2.85 | 3,000 | — | — |
| 2006-07-24 | $2.72 | $2.72 | 5,300 | — | — |
| 2006-07-21 | $2.60 | $2.60 | 2,000 | — | — |
| 2006-07-20 | $2.65 | $2.65 | 1,100 | — | — |
| 2006-07-19 | $2.80 | $2.80 | 1,600 | — | — |
| 2006-07-18 | $2.67 | $2.67 | 800 | — | — |
| 2006-07-17 | $2.68 | $2.68 | 1,000 | — | — |
| 2006-07-14 | $2.70 | $2.70 | 1,900 | — | — |
| 2006-07-13 | $2.75 | $2.75 | 1,900 | — | — |
| 2006-07-12 | $2.79 | $2.79 | 500 | — | — |
| 2006-07-11 | $2.79 | $2.79 | 5,900 | — | — |
| 2006-07-10 | $2.82 | $2.82 | 500 | — | — |
| 2006-07-07 | $2.85 | $2.85 | 100 | — | — |
| 2006-07-06 | $2.88 | $2.88 | 2,600 | — | — |
| 2006-07-05 | $2.87 | $2.87 | 7,200 | — | — |
| 2006-07-03 | $2.82 | $2.82 | 10,500 | — | — |
| 2006-06-30 | $2.84 | $2.84 | 900 | — | — |
| 2006-06-29 | $2.87 | $2.87 | 6,400 | — | — |
| 2006-06-28 | $2.80 | $2.80 | 8,500 | — | — |
| 2006-06-27 | $2.95 | $2.95 | 4,000 | — | — |
| 2006-06-26 | $3.05 | $3.05 | 4,400 | — | — |
| 2006-06-23 | $3.00 | $3.00 | 1,000 | — | — |
| 2006-06-22 | $3.00 | $3.00 | 6,200 | — | — |
| 2006-06-21 | $3.15 | $3.15 | 300 | — | — |
| 2006-06-20 | $3.09 | $3.09 | 1,000 | — | — |
| 2006-06-19 | $3.00 | $3.00 | 14,300 | — | — |
| 2006-06-16 | $3.00 | $3.00 | 4,100 | — | — |
| 2006-06-15 | $3.06 | $3.06 | 5,300 | — | — |
| 2006-06-14 | $3.08 | $3.08 | 2,700 | — | — |
| 2006-06-13 | $3.08 | $3.08 | 7,400 | — | — |
| 2006-06-12 | $3.15 | $3.15 | 4,400 | — | — |
| 2006-06-09 | $3.45 | $3.45 | 10,600 | — | — |
| 2006-06-08 | $3.50 | $3.50 | 2,500 | — | — |
| 2006-06-07 | $3.53 | $3.53 | 40,700 | — | — |
| 2006-06-06 | $3.48 | $3.48 | 5,400 | — | — |
| 2006-06-05 | $3.51 | $3.51 | 900 | — | — |
| 2006-06-02 | $3.50 | $3.50 | 28,400 | — | — |
| 2006-06-01 | $3.74 | $3.74 | 600 | — | — |
| 2006-05-31 | $3.75 | $3.75 | 0 | — | — |
| 2006-05-30 | $3.75 | $3.75 | 1,900 | — | — |
| 2006-05-26 | $3.78 | $3.78 | 2,400 | — | — |
| 2006-05-25 | $3.88 | $3.88 | 2,200 | — | — |
| 2006-05-24 | $3.89 | $3.89 | 3,900 | — | — |
| 2006-05-23 | $4.15 | $4.15 | 57,600 | — | — |
| 2006-05-22 | $3.79 | $3.79 | 2,400 | — | — |
| 2006-05-19 | $3.81 | $3.81 | 15,400 | — | — |
| 2006-05-18 | $3.50 | $3.50 | 70,700 | — | — |
| 2006-05-17 | $3.72 | $3.72 | 36,400 | — | — |
| 2006-05-16 | $3.73 | $3.73 | 11,500 | — | — |
| 2006-05-15 | $3.93 | $3.93 | 3,700 | — | — |
| 2006-05-12 | $3.96 | $3.96 | 7,000 | — | — |
| 2006-05-11 | $4.04 | $4.04 | 0 | — | — |
| 2006-05-10 | $4.04 | $4.04 | 0 | — | — |
| 2006-05-09 | $4.04 | $4.04 | 1,800 | — | — |
| 2006-05-08 | $4.12 | $4.12 | 100 | — | — |
| 2006-05-05 | $4.22 | $4.22 | 8,500 | — | — |
| 2006-05-04 | $4.13 | $4.13 | 2,400 | — | — |
| 2006-05-03 | $4.10 | $4.10 | 28,600 | — | — |
| 2006-05-02 | $4.17 | $4.17 | 3,200 | — | — |
| 2006-05-01 | $4.17 | $4.17 | 1,900 | — | — |
| 2006-04-28 | $4.16 | $4.16 | 3,400 | — | — |
| 2006-04-27 | $4.08 | $4.08 | 9,100 | — | — |
| 2006-04-26 | $4.05 | $4.05 | 6,100 | — | — |
| 2006-04-25 | $4.01 | $4.01 | 2,000 | — | — |
| 2006-04-24 | $3.94 | $3.94 | 3,600 | — | — |
| 2006-04-21 | $3.89 | $3.89 | 3,400 | — | — |
| 2006-04-20 | $3.90 | $3.90 | 2,200 | — | — |
| 2006-04-19 | $3.87 | $3.87 | 0 | — | — |
| 2006-04-18 | $3.87 | $3.87 | 3,900 | — | — |
| 2006-04-17 | $3.75 | $3.75 | 7,500 | — | — |
| 2006-04-13 | $3.88 | $3.88 | 13,900 | — | — |
| 2006-04-12 | $3.90 | $3.90 | 2,700 | — | — |
| 2006-04-11 | $3.91 | $3.91 | 3,200 | — | — |
| 2006-04-10 | $3.90 | $3.90 | 1,100 | — | — |
| 2006-04-07 | $3.94 | $3.94 | 1,300 | — | — |
| 2006-04-06 | $3.95 | $3.95 | 10,300 | — | — |
| 2006-04-05 | $4.03 | $4.03 | 2,100 | — | — |
| 2006-04-04 | $4.07 | $4.07 | 17,900 | — | — |
| 2006-04-03 | $4.10 | $4.10 | 25,000 | — | — |
| 2006-03-31 | $3.91 | $3.91 | 1,600 | — | — |
| 2006-03-30 | $3.86 | $3.86 | 3,300 | — | — |
| 2006-03-29 | $3.95 | $3.95 | 3,500 | — | — |
| 2006-03-28 | $3.90 | $3.90 | 300 | — | — |
| 2006-03-27 | $3.86 | $3.86 | 2,300 | — | — |
| 2006-03-24 | $3.79 | $3.79 | 1,000 | — | — |
| 2006-03-23 | $3.75 | $3.75 | 3,600 | — | — |
| 2006-03-22 | $3.80 | $3.80 | 1,000 | — | — |
| 2006-03-21 | $3.96 | $3.96 | 1,300 | — | — |
| 2006-03-20 | $3.97 | $3.97 | 300 | — | — |
| 2006-03-17 | $3.96 | $3.96 | 1,100 | — | — |
| 2006-03-16 | $3.95 | $3.95 | 4,100 | — | — |
| 2006-03-15 | $3.98 | $3.98 | 3,900 | — | — |
| 2006-03-14 | $3.99 | $3.99 | 500 | — | — |
| 2006-03-13 | $3.85 | $3.85 | 1,100 | — | — |
| 2006-03-10 | $3.95 | $3.95 | 1,100 | — | — |
| 2006-03-09 | $3.85 | $3.85 | 900 | — | — |
| 2006-03-08 | $3.80 | $3.80 | 5,900 | — | — |
| 2006-03-07 | $4.00 | $4.00 | 6,800 | — | — |
| 2006-03-06 | $3.86 | $3.86 | 3,400 | — | — |
| 2006-03-03 | $3.95 | $3.95 | 600 | — | — |
| 2006-03-02 | $4.02 | $4.02 | 400 | — | — |
| 2006-03-01 | $3.91 | $3.91 | 1,400 | — | — |
| 2006-02-28 | $4.07 | $4.07 | 500 | — | — |
| 2006-02-27 | $4.09 | $4.09 | 11,200 | — | — |
| 2006-02-24 | $3.95 | $3.95 | 2,500 | — | — |
| 2006-02-23 | $4.08 | $4.08 | 7,400 | — | — |
| 2006-02-22 | $4.01 | $4.01 | 2,600 | — | — |
| 2006-02-21 | $3.96 | $3.96 | 5,400 | — | — |
| 2006-02-17 | $3.91 | $3.91 | 3,300 | — | — |
| 2006-02-16 | $3.80 | $3.80 | 400 | — | — |
| 2006-02-15 | $3.78 | $3.78 | 12,900 | — | — |
| 2006-02-14 | $3.96 | $3.96 | 1,200 | — | — |
| 2006-02-13 | $3.75 | $3.75 | 5,600 | — | — |
| 2006-02-10 | $3.80 | $3.80 | 8,200 | — | — |
| 2006-02-09 | $4.10 | $4.10 | 5,600 | — | — |
| 2006-02-08 | $3.91 | $3.91 | 1,400 | — | — |
| 2006-02-07 | $3.95 | $3.95 | 23,300 | — | — |
| 2006-02-06 | $3.95 | $3.95 | 2,300 | — | — |
| 2006-02-03 | $3.74 | $3.74 | 300 | — | — |
| 2006-02-02 | $3.66 | $3.66 | 4,300 | — | — |
| 2006-02-01 | $3.62 | $3.62 | 2,900 | — | — |
| 2006-01-31 | $3.76 | $3.76 | 3,700 | — | — |
| 2006-01-30 | $3.75 | $3.75 | 3,700 | — | — |
| 2006-01-27 | $3.79 | $3.79 | 2,200 | — | — |
| 2006-01-26 | $3.80 | $3.80 | 4,000 | — | — |
| 2006-01-25 | $3.69 | $3.69 | 17,000 | — | — |
| 2006-01-24 | $4.00 | $4.00 | 25,400 | — | — |
| 2006-01-23 | $4.20 | $4.20 | 181,300 | — | — |
| 2006-01-20 | $4.10 | $4.10 | 75,900 | — | — |
| 2006-01-19 | $4.01 | $4.01 | 12,200 | — | — |
| 2006-01-18 | $3.83 | $3.83 | 7,000 | — | — |
| 2006-01-17 | $3.95 | $3.95 | 12,300 | — | — |
| 2006-01-13 | $3.94 | $3.94 | 2,500 | — | — |
| 2006-01-12 | $3.98 | $3.98 | 13,600 | — | — |
| 2006-01-11 | $3.99 | $3.99 | 13,600 | — | — |
| 2006-01-10 | $4.21 | $4.21 | 20,900 | — | — |
| 2006-01-09 | $4.08 | $4.08 | 46,000 | — | — |
| 2006-01-06 | $3.75 | $3.75 | 66,500 | — | — |
| 2006-01-05 | $3.21 | $3.21 | 24,900 | — | — |
| 2006-01-04 | $2.80 | $2.80 | 2,200 | — | — |
| 2006-01-03 | $2.91 | $2.91 | 1,900 | — | — |