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
- 1994-09-09 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 | $5.51 | $5.51 | 346,000 | — | — |
| 2006-12-28 | $5.55 | $5.55 | 239,400 | — | — |
| 2006-12-27 | $5.55 | $5.55 | 167,200 | — | — |
| 2006-12-26 | $5.49 | $5.49 | 158,400 | — | — |
| 2006-12-22 | $5.41 | $5.41 | 1,965,100 | — | — |
| 2006-12-21 | $5.17 | $5.17 | 492,300 | — | — |
| 2006-12-20 | $5.15 | $5.15 | 119,700 | — | — |
| 2006-12-19 | $5.15 | $5.15 | 323,200 | — | — |
| 2006-12-18 | $5.11 | $5.11 | 333,000 | — | — |
| 2006-12-15 | $5.16 | $5.16 | 536,700 | — | — |
| 2006-12-14 | $4.93 | $4.93 | 159,300 | — | — |
| 2006-12-13 | $5.00 | $5.00 | 132,900 | — | — |
| 2006-12-12 | $5.00 | $5.00 | 203,800 | — | — |
| 2006-12-11 | $5.04 | $5.04 | 135,500 | — | — |
| 2006-12-08 | $5.07 | $5.07 | 222,500 | — | — |
| 2006-12-07 | $5.00 | $5.00 | 374,800 | — | — |
| 2006-12-06 | $5.08 | $5.08 | 1,344,900 | — | — |
| 2006-12-05 | $4.76 | $4.76 | 632,200 | — | — |
| 2006-12-04 | $4.69 | $4.69 | 639,000 | — | — |
| 2006-12-01 | $4.54 | $4.54 | 308,400 | — | — |
| 2006-11-30 | $4.56 | $4.56 | 405,800 | — | — |
| 2006-11-29 | $4.50 | $4.50 | 403,100 | — | — |
| 2006-11-28 | $4.35 | $4.35 | 223,000 | — | — |
| 2006-11-27 | $4.33 | $4.33 | 290,500 | — | — |
| 2006-11-24 | $4.33 | $4.33 | 722,700 | — | — |
| 2006-11-22 | $4.32 | $4.32 | 63,300 | — | — |
| 2006-11-21 | $4.34 | $4.34 | 209,100 | — | — |
| 2006-11-20 | $4.36 | $4.36 | 3,729,200 | — | — |
| 2006-11-17 | $4.28 | $4.28 | 192,800 | — | — |
| 2006-11-16 | $4.25 | $4.25 | 395,700 | — | — |
| 2006-11-15 | $4.32 | $4.32 | 928,800 | — | — |
| 2006-11-14 | $4.30 | $4.30 | 730,700 | — | — |
| 2006-11-13 | $4.16 | $4.16 | 171,600 | — | — |
| 2006-11-10 | $4.03 | $4.03 | 375,400 | — | — |
| 2006-11-09 | $4.19 | $4.19 | 2,032,300 | — | — |
| 2006-11-08 | $4.20 | $4.20 | 188,900 | — | — |
| 2006-11-07 | $4.16 | $4.16 | 238,900 | — | — |
| 2006-11-06 | $4.19 | $4.19 | 188,500 | — | — |
| 2006-11-03 | $4.14 | $4.14 | 72,500 | — | — |
| 2006-11-02 | $4.15 | $4.15 | 215,500 | — | — |
| 2006-11-01 | $4.09 | $4.09 | 186,400 | — | — |
| 2006-10-31 | $4.28 | $4.28 | 140,500 | — | — |
| 2006-10-30 | $4.33 | $4.33 | 125,400 | — | — |
| 2006-10-27 | $4.16 | $4.16 | 513,000 | — | — |
| 2006-10-26 | $4.31 | $4.31 | 2,523,400 | — | — |
| 2006-10-25 | $4.21 | $4.21 | 99,700 | — | — |
| 2006-10-24 | $4.19 | $4.19 | 91,200 | — | — |
| 2006-10-23 | $4.31 | $4.31 | 177,600 | — | — |
| 2006-10-20 | $4.35 | $4.35 | 121,600 | — | — |
| 2006-10-19 | $4.38 | $4.38 | 191,600 | — | — |
| 2006-10-18 | $4.25 | $4.25 | 92,000 | — | — |
| 2006-10-17 | $4.22 | $4.22 | 84,200 | — | — |
| 2006-10-16 | $4.35 | $4.35 | 147,900 | — | — |
| 2006-10-13 | $4.24 | $4.24 | 129,800 | — | — |
| 2006-10-12 | $4.23 | $4.23 | 213,000 | — | — |
| 2006-10-11 | $4.15 | $4.15 | 126,400 | — | — |
| 2006-10-10 | $4.10 | $4.10 | 90,800 | — | — |
| 2006-10-09 | $4.11 | $4.11 | 140,000 | — | — |
| 2006-10-06 | $4.21 | $4.21 | 60,400 | — | — |
| 2006-10-05 | $4.20 | $4.20 | 146,300 | — | — |
| 2006-10-04 | $4.18 | $4.18 | 158,200 | — | — |
| 2006-10-03 | $3.97 | $3.97 | 114,100 | — | — |
| 2006-10-02 | $4.03 | $4.03 | 440,300 | — | — |
| 2006-09-29 | $4.19 | $4.19 | 459,400 | — | — |
| 2006-09-28 | $4.17 | $4.17 | 138,300 | — | — |
| 2006-09-27 | $4.08 | $4.08 | 527,100 | — | — |
| 2006-09-26 | $4.03 | $4.03 | 111,700 | — | — |
| 2006-09-25 | $4.24 | $4.24 | 101,500 | — | — |
| 2006-09-22 | $4.11 | $4.11 | 465,900 | — | — |
| 2006-09-21 | $4.13 | $4.13 | 719,100 | — | — |
| 2006-09-20 | $4.14 | $4.14 | 386,300 | — | — |
| 2006-09-19 | $4.30 | $4.30 | 350,100 | — | — |
| 2006-09-18 | $4.01 | $4.01 | 94,000 | — | — |
| 2006-09-15 | $4.10 | $4.10 | 342,600 | — | — |
| 2006-09-14 | $4.10 | $4.10 | 224,600 | — | — |
| 2006-09-13 | $4.10 | $4.10 | 134,000 | — | — |
| 2006-09-12 | $4.07 | $4.07 | 100,700 | — | — |
| 2006-09-11 | $4.01 | $4.01 | 68,900 | — | — |
| 2006-09-08 | $4.02 | $4.02 | 389,100 | — | — |
| 2006-09-07 | $4.05 | $4.05 | 421,200 | — | — |
| 2006-09-06 | $3.95 | $3.95 | 176,100 | — | — |
| 2006-09-05 | $4.09 | $4.09 | 418,600 | — | — |
| 2006-09-01 | $4.16 | $4.16 | 224,500 | — | — |
| 2006-08-31 | $4.13 | $4.13 | 1,131,200 | — | — |
| 2006-08-30 | $4.39 | $4.39 | 203,200 | — | — |
| 2006-08-29 | $4.45 | $4.45 | 665,700 | — | — |
| 2006-08-28 | $4.19 | $4.19 | 234,100 | — | — |
| 2006-08-25 | $4.17 | $4.17 | 249,800 | — | — |
| 2006-08-24 | $4.14 | $4.14 | 222,200 | — | — |
| 2006-08-23 | $4.18 | $4.18 | 134,800 | — | — |
| 2006-08-22 | $3.99 | $3.99 | 179,700 | — | — |
| 2006-08-21 | $4.01 | $4.01 | 30,400 | — | — |
| 2006-08-18 | $4.07 | $4.07 | 44,200 | — | — |
| 2006-08-17 | $4.06 | $4.06 | 73,800 | — | — |
| 2006-08-16 | $4.09 | $4.09 | 412,000 | — | — |
| 2006-08-15 | $4.10 | $4.10 | 62,000 | — | — |
| 2006-08-14 | $4.06 | $4.06 | 96,100 | — | — |
| 2006-08-11 | $4.10 | $4.10 | 251,900 | — | — |
| 2006-08-10 | $4.41 | $4.41 | 52,000 | — | — |
| 2006-08-09 | $4.07 | $4.07 | 63,400 | — | — |
| 2006-08-08 | $4.16 | $4.16 | 104,700 | — | — |
| 2006-08-07 | $4.35 | $4.35 | 61,600 | — | — |
| 2006-08-04 | $4.44 | $4.44 | 66,200 | — | — |
| 2006-08-03 | $4.48 | $4.48 | 246,700 | — | — |
| 2006-08-02 | $4.47 | $4.47 | 25,600 | — | — |
| 2006-08-01 | $4.41 | $4.41 | 56,200 | — | — |
| 2006-07-31 | $4.59 | $4.59 | 137,900 | — | — |
| 2006-07-28 | $4.55 | $4.55 | 157,100 | — | — |
| 2006-07-27 | $4.37 | $4.37 | 66,700 | — | — |
| 2006-07-26 | $4.33 | $4.33 | 97,000 | — | — |
| 2006-07-25 | $4.49 | $4.49 | 116,700 | — | — |
| 2006-07-24 | $4.43 | $4.43 | 96,800 | — | — |
| 2006-07-21 | $4.22 | $4.22 | 146,100 | — | — |
| 2006-07-20 | $4.28 | $4.28 | 78,000 | — | — |
| 2006-07-19 | $4.49 | $4.49 | 115,100 | — | — |
| 2006-07-18 | $4.50 | $4.50 | 63,600 | — | — |
| 2006-07-17 | $4.34 | $4.34 | 75,300 | — | — |
| 2006-07-14 | $4.19 | $4.19 | 93,300 | — | — |
| 2006-07-13 | $4.15 | $4.15 | 145,500 | — | — |
| 2006-07-12 | $4.41 | $4.41 | 89,600 | — | — |
| 2006-07-11 | $4.58 | $4.58 | 60,600 | — | — |
| 2006-07-10 | $4.42 | $4.42 | 34,000 | — | — |
| 2006-07-07 | $4.29 | $4.29 | 73,500 | — | — |
| 2006-07-06 | $4.50 | $4.50 | 72,200 | — | — |
| 2006-07-05 | $4.48 | $4.48 | 71,400 | — | — |
| 2006-07-03 | $4.56 | $4.56 | 124,900 | — | — |
| 2006-06-30 | $4.53 | $4.53 | 183,400 | — | — |
| 2006-06-29 | $4.55 | $4.55 | 148,100 | — | — |
| 2006-06-28 | $4.29 | $4.29 | 100,500 | — | — |
| 2006-06-27 | $4.30 | $4.30 | 96,500 | — | — |
| 2006-06-26 | $4.29 | $4.29 | 81,900 | — | — |
| 2006-06-23 | $4.16 | $4.16 | 87,800 | — | — |
| 2006-06-22 | $4.33 | $4.33 | 87,300 | — | — |
| 2006-06-21 | $4.53 | $4.53 | 118,500 | — | — |
| 2006-06-20 | $4.40 | $4.40 | 286,800 | — | — |
| 2006-06-19 | $4.23 | $4.23 | 134,500 | — | — |
| 2006-06-16 | $4.21 | $4.21 | 743,800 | — | — |
| 2006-06-15 | $4.45 | $4.45 | 102,700 | — | — |
| 2006-06-14 | $4.20 | $4.20 | 52,000 | — | — |
| 2006-06-13 | $4.03 | $4.03 | 78,500 | — | — |
| 2006-06-12 | $4.00 | $4.00 | 80,500 | — | — |
| 2006-06-09 | $4.03 | $4.03 | 55,500 | — | — |
| 2006-06-08 | $4.20 | $4.20 | 108,000 | — | — |
| 2006-06-07 | $4.06 | $4.06 | 60,800 | — | — |
| 2006-06-06 | $4.06 | $4.06 | 95,300 | — | — |
| 2006-06-05 | $4.15 | $4.15 | 170,400 | — | — |
| 2006-06-02 | $4.33 | $4.33 | 133,500 | — | — |
| 2006-06-01 | $4.27 | $4.27 | 99,800 | — | — |
| 2006-05-31 | $4.03 | $4.03 | 122,700 | — | — |
| 2006-05-30 | $4.20 | $4.20 | 101,200 | — | — |
| 2006-05-26 | $4.35 | $4.35 | 98,600 | — | — |
| 2006-05-25 | $4.23 | $4.23 | 95,300 | — | — |
| 2006-05-24 | $4.18 | $4.18 | 90,900 | — | — |
| 2006-05-23 | $4.01 | $4.01 | 96,500 | — | — |
| 2006-05-22 | $4.13 | $4.13 | 115,000 | — | — |
| 2006-05-19 | $4.05 | $4.05 | 179,900 | — | — |
| 2006-05-18 | $4.04 | $4.04 | 35,000 | — | — |
| 2006-05-17 | $4.07 | $4.07 | 84,000 | — | — |
| 2006-05-16 | $4.05 | $4.05 | 440,300 | — | — |
| 2006-05-15 | $3.92 | $3.92 | 150,100 | — | — |
| 2006-05-12 | $4.00 | $4.00 | 243,100 | — | — |
| 2006-05-11 | $4.08 | $4.08 | 169,900 | — | — |
| 2006-05-10 | $4.24 | $4.24 | 102,000 | — | — |
| 2006-05-09 | $4.29 | $4.29 | 216,800 | — | — |
| 2006-05-08 | $4.47 | $4.47 | 42,000 | — | — |
| 2006-05-05 | $4.49 | $4.49 | 39,500 | — | — |
| 2006-05-04 | $4.46 | $4.46 | 58,200 | — | — |
| 2006-05-03 | $4.41 | $4.41 | 101,300 | — | — |
| 2006-05-02 | $4.45 | $4.45 | 120,900 | — | — |
| 2006-05-01 | $4.51 | $4.51 | 113,600 | — | — |
| 2006-04-28 | $4.56 | $4.56 | 84,200 | — | — |
| 2006-04-27 | $4.65 | $4.65 | 241,600 | — | — |
| 2006-04-26 | $4.53 | $4.53 | 68,500 | — | — |
| 2006-04-25 | $4.48 | $4.48 | 239,200 | — | — |
| 2006-04-24 | $4.57 | $4.57 | 152,900 | — | — |
| 2006-04-21 | $4.48 | $4.48 | 2,237,700 | — | — |
| 2006-04-20 | $4.59 | $4.59 | 137,700 | — | — |
| 2006-04-19 | $4.78 | $4.78 | 365,900 | — | — |
| 2006-04-18 | $4.93 | $4.93 | 134,600 | — | — |
| 2006-04-17 | $4.62 | $4.62 | 70,200 | — | — |
| 2006-04-13 | $4.57 | $4.57 | 36,500 | — | — |
| 2006-04-12 | $4.56 | $4.56 | 127,700 | — | — |
| 2006-04-11 | $4.51 | $4.51 | 103,400 | — | — |
| 2006-04-10 | $4.46 | $4.46 | 108,900 | — | — |
| 2006-04-07 | $4.46 | $4.46 | 132,600 | — | — |
| 2006-04-06 | $4.62 | $4.62 | 123,200 | — | — |
| 2006-04-05 | $4.59 | $4.59 | 79,400 | — | — |
| 2006-04-04 | $4.62 | $4.62 | 152,800 | — | — |
| 2006-04-03 | $4.68 | $4.68 | 313,000 | — | — |
| 2006-03-31 | $4.68 | $4.68 | 149,100 | — | — |
| 2006-03-30 | $4.80 | $4.80 | 608,000 | — | — |
| 2006-03-29 | $4.71 | $4.71 | 158,700 | — | — |
| 2006-03-28 | $4.52 | $4.52 | 46,200 | — | — |
| 2006-03-27 | $4.58 | $4.58 | 170,500 | — | — |
| 2006-03-24 | $4.43 | $4.43 | 73,900 | — | — |
| 2006-03-23 | $4.48 | $4.48 | 44,000 | — | — |
| 2006-03-22 | $4.43 | $4.43 | 138,500 | — | — |
| 2006-03-21 | $4.47 | $4.47 | 95,100 | — | — |
| 2006-03-20 | $4.56 | $4.56 | 123,000 | — | — |
| 2006-03-17 | $4.51 | $4.51 | 473,000 | — | — |
| 2006-03-16 | $4.51 | $4.51 | 87,000 | — | — |
| 2006-03-15 | $4.78 | $4.78 | 64,000 | — | — |
| 2006-03-14 | $4.72 | $4.72 | 61,500 | — | — |
| 2006-03-13 | $4.69 | $4.69 | 92,000 | — | — |
| 2006-03-10 | $4.55 | $4.55 | 31,500 | — | — |
| 2006-03-09 | $4.43 | $4.43 | 70,500 | — | — |
| 2006-03-08 | $4.43 | $4.43 | 61,300 | — | — |
| 2006-03-07 | $4.40 | $4.40 | 95,500 | — | — |
| 2006-03-06 | $4.38 | $4.38 | 88,000 | — | — |
| 2006-03-03 | $4.40 | $4.40 | 83,100 | — | — |
| 2006-03-02 | $4.47 | $4.47 | 75,900 | — | — |
| 2006-03-01 | $4.51 | $4.51 | 57,700 | — | — |
| 2006-02-28 | $4.38 | $4.38 | 120,200 | — | — |
| 2006-02-27 | $4.39 | $4.39 | 37,900 | — | — |
| 2006-02-24 | $4.28 | $4.28 | 75,300 | — | — |
| 2006-02-23 | $4.27 | $4.27 | 66,100 | — | — |
| 2006-02-22 | $4.47 | $4.47 | 53,300 | — | — |
| 2006-02-21 | $4.37 | $4.37 | 78,900 | — | — |
| 2006-02-17 | $4.48 | $4.48 | 99,400 | — | — |
| 2006-02-16 | $4.50 | $4.50 | 139,400 | — | — |
| 2006-02-15 | $4.45 | $4.45 | 66,400 | — | — |
| 2006-02-14 | $4.45 | $4.45 | 81,300 | — | — |
| 2006-02-13 | $4.25 | $4.25 | 80,300 | — | — |
| 2006-02-10 | $4.24 | $4.24 | 50,500 | — | — |
| 2006-02-09 | $4.30 | $4.30 | 97,700 | — | — |
| 2006-02-08 | $4.32 | $4.32 | 56,400 | — | — |
| 2006-02-07 | $4.34 | $4.34 | 103,000 | — | — |
| 2006-02-06 | $4.26 | $4.26 | 143,900 | — | — |
| 2006-02-03 | $4.20 | $4.20 | 123,900 | — | — |
| 2006-02-02 | $4.10 | $4.10 | 467,000 | — | — |
| 2006-02-01 | $4.35 | $4.35 | 164,200 | — | — |
| 2006-01-31 | $4.47 | $4.47 | 374,500 | — | — |
| 2006-01-30 | $4.51 | $4.51 | 134,600 | — | — |
| 2006-01-27 | $4.41 | $4.41 | 210,700 | — | — |
| 2006-01-26 | $4.35 | $4.35 | 112,300 | — | — |
| 2006-01-25 | $4.24 | $4.24 | 182,200 | — | — |
| 2006-01-24 | $4.25 | $4.25 | 164,400 | — | — |
| 2006-01-23 | $4.12 | $4.12 | 94,200 | — | — |
| 2006-01-20 | $3.88 | $3.88 | 294,200 | — | — |
| 2006-01-19 | $3.93 | $3.93 | 57,000 | — | — |
| 2006-01-18 | $3.91 | $3.91 | 67,800 | — | — |
| 2006-01-17 | $3.94 | $3.94 | 119,600 | — | — |
| 2006-01-13 | $3.89 | $3.89 | 3,002,900 | — | — |
| 2006-01-12 | $3.81 | $3.81 | 259,400 | — | — |
| 2006-01-11 | $3.83 | $3.83 | 144,200 | — | — |
| 2006-01-10 | $3.83 | $3.83 | 537,800 | — | — |
| 2006-01-09 | $3.90 | $3.90 | 473,000 | — | — |
| 2006-01-06 | $3.84 | $3.84 | 161,300 | — | — |
| 2006-01-05 | $3.93 | $3.93 | 125,400 | — | — |
| 2006-01-04 | $3.90 | $3.90 | 99,800 | — | — |
| 2006-01-03 | $3.93 | $3.93 | 507,000 | — | — |