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
- 1986-05-29 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 | $5.12 | $5.12 | 6,800 | — | — |
| 2006-12-28 | $4.88 | $4.88 | 11,125 | — | — |
| 2006-12-27 | $4.88 | $4.88 | 44,325 | — | — |
| 2006-12-26 | $5.20 | $5.20 | 5,825 | — | — |
| 2006-12-22 | $5.16 | $5.16 | 13,700 | — | — |
| 2006-12-21 | $5.08 | $5.08 | 9,625 | — | — |
| 2006-12-20 | $5.12 | $5.12 | 2,025 | — | — |
| 2006-12-19 | $5.20 | $5.20 | 9,500 | — | — |
| 2006-12-18 | $5.20 | $5.20 | 4,525 | — | — |
| 2006-12-15 | $5.24 | $5.24 | 8,950 | — | — |
| 2006-12-14 | $5.24 | $5.24 | 3,375 | — | — |
| 2006-12-13 | $5.24 | $5.24 | 11,325 | — | — |
| 2006-12-12 | $5.32 | $5.32 | 3,175 | — | — |
| 2006-12-11 | $5.24 | $5.24 | 3,425 | — | — |
| 2006-12-08 | $5.36 | $5.36 | 2,975 | — | — |
| 2006-12-07 | $5.28 | $5.28 | 8,425 | — | — |
| 2006-12-06 | $5.32 | $5.32 | 3,500 | — | — |
| 2006-12-05 | $5.32 | $5.32 | 3,275 | — | — |
| 2006-12-04 | $5.40 | $5.40 | 2,325 | — | — |
| 2006-12-01 | $5.28 | $5.28 | 8,925 | — | — |
| 2006-11-30 | $5.24 | $5.24 | 2,350 | — | — |
| 2006-11-29 | $5.20 | $5.20 | 14,350 | — | — |
| 2006-11-28 | $5.28 | $5.28 | 1,800 | — | — |
| 2006-11-27 | $5.28 | $5.28 | 8,700 | — | — |
| 2006-11-24 | $5.36 | $5.36 | 3,400 | — | — |
| 2006-11-22 | $5.32 | $5.32 | 2,250 | — | — |
| 2006-11-21 | $5.24 | $5.24 | 8,225 | — | — |
| 2006-11-20 | $5.28 | $5.28 | 2,300 | — | — |
| 2006-11-17 | $5.20 | $5.20 | 1,250 | — | — |
| 2006-11-16 | $5.24 | $5.24 | 1,625 | — | — |
| 2006-11-15 | $5.24 | $5.24 | 5,575 | — | — |
| 2006-11-14 | $5.28 | $5.28 | 250 | — | — |
| 2006-11-13 | $5.12 | $5.12 | 2,625 | — | — |
| 2006-11-10 | $5.12 | $5.12 | 1,875 | — | — |
| 2006-11-09 | $5.16 | $5.16 | 2,550 | — | — |
| 2006-11-08 | $5.20 | $5.20 | 4,250 | — | — |
| 2006-11-07 | $5.20 | $5.20 | 4,750 | — | — |
| 2006-11-06 | $5.24 | $5.24 | 75 | — | — |
| 2006-11-03 | $5.20 | $5.20 | 1,525 | — | — |
| 2006-11-02 | $5.20 | $5.20 | 1,800 | — | — |
| 2006-11-01 | $5.16 | $5.16 | 500 | — | — |
| 2006-10-31 | $5.20 | $5.20 | 975 | — | — |
| 2006-10-30 | $5.20 | $5.20 | 625 | — | — |
| 2006-10-27 | $5.20 | $5.20 | 25 | — | — |
| 2006-10-26 | $5.16 | $5.16 | 1,225 | — | — |
| 2006-10-25 | $5.24 | $5.24 | 475 | — | — |
| 2006-10-24 | $5.28 | $5.28 | 175 | — | — |
| 2006-10-23 | $5.28 | $5.28 | 450 | — | — |
| 2006-10-20 | $5.20 | $5.20 | 1,750 | — | — |
| 2006-10-19 | $5.20 | $5.20 | 300 | — | — |
| 2006-10-18 | $5.24 | $5.24 | 4,575 | — | — |
| 2006-10-17 | $5.40 | $5.40 | 2,325 | — | — |
| 2006-10-16 | $5.40 | $5.40 | 3,425 | — | — |
| 2006-10-13 | $5.40 | $5.40 | 1,300 | — | — |
| 2006-10-12 | $5.40 | $5.40 | 5,150 | — | — |
| 2006-10-11 | $5.36 | $5.36 | 6,675 | — | — |
| 2006-10-10 | $5.36 | $5.36 | 1,650 | — | — |
| 2006-10-09 | $5.40 | $5.40 | 5,325 | — | — |
| 2006-10-06 | $5.32 | $5.32 | 2,650 | — | — |
| 2006-10-05 | $5.40 | $5.40 | 250 | — | — |
| 2006-10-04 | $5.40 | $5.40 | 8,250 | — | — |
| 2006-10-03 | $5.36 | $5.36 | 750 | — | — |
| 2006-10-02 | $5.24 | $5.24 | 1,350 | — | — |
| 2006-09-29 | $5.12 | $5.12 | 5,775 | — | — |
| 2006-09-28 | $5.20 | $5.20 | 350 | — | — |
| 2006-09-27 | $5.12 | $5.12 | 125 | — | — |
| 2006-09-26 | $5.36 | $5.36 | 2,850 | — | — |
| 2006-09-25 | $5.20 | $5.20 | 2,025 | — | — |
| 2006-09-22 | $5.20 | $5.20 | 3,450 | — | — |
| 2006-09-21 | $5.16 | $5.16 | 2,150 | — | — |
| 2006-09-20 | $5.08 | $5.08 | 525 | — | — |
| 2006-09-19 | $5.24 | $5.24 | 1,400 | — | — |
| 2006-09-18 | $5.28 | $5.28 | 1,750 | — | — |
| 2006-09-15 | $5.36 | $5.36 | 1,000 | — | — |
| 2006-09-14 | $5.36 | $5.36 | 1,625 | — | — |
| 2006-09-13 | $5.36 | $5.36 | 1,050 | — | — |
| 2006-09-12 | $5.32 | $5.32 | 3,425 | — | — |
| 2006-09-11 | $5.36 | $5.36 | 450 | — | — |
| 2006-09-08 | $5.28 | $5.28 | 11,275 | — | — |
| 2006-09-07 | $5.00 | $5.00 | 3,350 | — | — |
| 2006-09-06 | $5.16 | $5.16 | 11,300 | — | — |
| 2006-09-05 | $5.08 | $5.08 | 1,525 | — | — |
| 2006-09-01 | $5.16 | $5.16 | 3,950 | — | — |
| 2006-08-31 | $5.20 | $5.20 | 1,600 | — | — |
| 2006-08-30 | $5.20 | $5.20 | 2,025 | — | — |
| 2006-08-29 | $5.28 | $5.28 | 2,725 | — | — |
| 2006-08-28 | $5.08 | $5.08 | 10,000 | — | — |
| 2006-08-25 | $5.16 | $5.16 | 1,950 | — | — |
| 2006-08-24 | $5.12 | $5.12 | 25 | — | — |
| 2006-08-23 | $5.12 | $5.12 | 650 | — | — |
| 2006-08-22 | $5.08 | $5.08 | 600 | — | — |
| 2006-08-21 | $5.12 | $5.12 | 650 | — | — |
| 2006-08-18 | $4.88 | $4.88 | 2,725 | — | — |
| 2006-08-17 | $5.08 | $5.08 | 3,650 | — | — |
| 2006-08-16 | $5.28 | $5.28 | 1,625 | — | — |
| 2006-08-15 | $5.36 | $5.36 | 675 | — | — |
| 2006-08-14 | $5.32 | $5.32 | 3,725 | — | — |
| 2006-08-11 | $5.16 | $5.16 | 100 | — | — |
| 2006-08-10 | $5.16 | $5.16 | 4,350 | — | — |
| 2006-08-09 | $5.36 | $5.36 | 300 | — | — |
| 2006-08-08 | $5.40 | $5.40 | 500 | — | — |
| 2006-08-07 | $5.28 | $5.28 | 225 | — | — |
| 2006-08-04 | $5.32 | $5.32 | 4,900 | — | — |
| 2006-08-03 | $5.20 | $5.20 | 1,550 | — | — |
| 2006-08-02 | $5.00 | $5.00 | 2,600 | — | — |
| 2006-08-01 | $5.00 | $5.00 | 1,925 | — | — |
| 2006-07-31 | $5.00 | $5.00 | 4,000 | — | — |
| 2006-07-28 | $4.96 | $4.96 | 2,450 | — | — |
| 2006-07-27 | $4.92 | $4.92 | 325 | — | — |
| 2006-07-26 | $5.08 | $5.08 | 2,000 | — | — |
| 2006-07-25 | $5.16 | $5.16 | 3,600 | — | — |
| 2006-07-24 | $5.40 | $5.40 | 225 | — | — |
| 2006-07-21 | $5.12 | $5.12 | 325 | — | — |
| 2006-07-20 | $5.12 | $5.12 | 11,825 | — | — |
| 2006-07-19 | $5.00 | $5.00 | 2,175 | — | — |
| 2006-07-18 | $5.04 | $5.04 | 1,175 | — | — |
| 2006-07-17 | $5.08 | $5.08 | 3,775 | — | — |
| 2006-07-14 | $5.00 | $5.00 | 4,275 | — | — |
| 2006-07-13 | $5.04 | $5.04 | 7,975 | — | — |
| 2006-07-12 | $5.04 | $5.04 | 21,475 | — | — |
| 2006-07-11 | $5.04 | $5.04 | 11,400 | — | — |
| 2006-07-10 | $5.52 | $5.52 | 1,525 | — | — |
| 2006-07-07 | $5.44 | $5.44 | 150 | — | — |
| 2006-07-06 | $5.36 | $5.36 | 50 | — | — |
| 2006-07-05 | $5.40 | $5.40 | 100 | — | — |
| 2006-07-03 | $5.48 | $5.48 | 17,800 | — | — |
| 2006-06-30 | $5.60 | $5.60 | 1,625 | — | — |
| 2006-06-29 | $5.48 | $5.48 | 4,050 | — | — |
| 2006-06-28 | $5.28 | $5.28 | 3,650 | — | — |
| 2006-06-27 | $5.44 | $5.44 | 36,050 | — | — |
| 2006-06-26 | $5.92 | $5.92 | 35,475 | — | — |
| 2006-06-23 | $5.60 | $5.60 | 700 | — | — |
| 2006-06-22 | $5.68 | $5.68 | 9,900 | — | — |
| 2006-06-21 | $5.64 | $5.64 | 15,725 | — | — |
| 2006-06-20 | $5.64 | $5.64 | 3,475 | — | — |
| 2006-06-19 | $5.88 | $5.88 | 825 | — | — |
| 2006-06-16 | $5.80 | $5.80 | 1,250 | — | — |
| 2006-06-15 | $5.76 | $5.76 | 75 | — | — |
| 2006-06-14 | $5.80 | $5.80 | 2,450 | — | — |
| 2006-06-13 | $5.92 | $5.92 | 21,025 | — | — |
| 2006-06-12 | $6.60 | $6.60 | 1,950 | — | — |
| 2006-06-09 | $6.76 | $6.76 | 3,525 | — | — |
| 2006-06-08 | $6.76 | $6.76 | 3,025 | — | — |
| 2006-06-07 | $6.84 | $6.84 | 2,025 | — | — |
| 2006-06-06 | $6.72 | $6.72 | 5,350 | — | — |
| 2006-06-05 | $6.76 | $6.76 | 2,850 | — | — |
| 2006-06-02 | $6.96 | $6.96 | 1,750 | — | — |
| 2006-06-01 | $7.00 | $7.00 | 3,575 | — | — |
| 2006-05-31 | $6.12 | $6.12 | 1,475 | — | — |
| 2006-05-30 | $6.44 | $6.44 | 2,225 | — | — |
| 2006-05-26 | $6.36 | $6.36 | 1,425 | — | — |
| 2006-05-25 | $6.48 | $6.48 | 1,525 | — | — |
| 2006-05-24 | $6.40 | $6.40 | 3,125 | — | — |
| 2006-05-23 | $6.44 | $6.44 | 2,550 | — | — |
| 2006-05-22 | $6.40 | $6.40 | 100 | — | — |
| 2006-05-19 | $6.28 | $6.28 | 6,825 | — | — |
| 2006-05-18 | $6.20 | $6.20 | 550 | — | — |
| 2006-05-17 | $6.36 | $6.36 | 1,750 | — | — |
| 2006-05-16 | $6.40 | $6.40 | 4,950 | — | — |
| 2006-05-15 | $6.40 | $6.40 | 3,325 | — | — |
| 2006-05-12 | $6.44 | $6.44 | 450 | — | — |
| 2006-05-11 | $6.48 | $6.48 | 3,225 | — | — |
| 2006-05-10 | $6.40 | $6.40 | 4,100 | — | — |
| 2006-05-09 | $6.48 | $6.48 | 1,875 | — | — |
| 2006-05-08 | $6.44 | $6.44 | 2,300 | — | — |
| 2006-05-05 | $6.60 | $6.60 | 4,825 | — | — |
| 2006-05-04 | $6.68 | $6.68 | 6,125 | — | — |
| 2006-05-03 | $6.84 | $6.84 | 325 | — | — |
| 2006-05-02 | $6.80 | $6.80 | 5,700 | — | — |
| 2006-05-01 | $6.88 | $6.88 | 3,225 | — | — |
| 2006-04-28 | $6.88 | $6.88 | 1,300 | — | — |
| 2006-04-27 | $6.80 | $6.80 | 25 | — | — |
| 2006-04-26 | $6.76 | $6.76 | 25 | — | — |
| 2006-04-25 | $6.76 | $6.76 | 1,075 | — | — |
| 2006-04-24 | $6.44 | $6.44 | 2,000 | — | — |
| 2006-04-21 | $6.88 | $6.88 | 75 | — | — |
| 2006-04-20 | $6.80 | $6.80 | 2,725 | — | — |
| 2006-04-19 | $6.96 | $6.96 | 2,675 | — | — |
| 2006-04-18 | $6.96 | $6.96 | 5,300 | — | — |
| 2006-04-17 | $6.80 | $6.80 | 3,725 | — | — |
| 2006-04-13 | $6.76 | $6.76 | 1,525 | — | — |
| 2006-04-12 | $6.60 | $6.60 | 4,525 | — | — |
| 2006-04-11 | $6.52 | $6.52 | 625 | — | — |
| 2006-04-10 | $6.72 | $6.72 | 8,850 | — | — |
| 2006-04-07 | $6.24 | $6.24 | 3,050 | — | — |
| 2006-04-06 | $6.60 | $6.60 | 7,575 | — | — |
| 2006-04-05 | $6.68 | $6.68 | 3,150 | — | — |
| 2006-04-04 | $6.36 | $6.36 | 5,800 | — | — |
| 2006-04-03 | $6.40 | $6.40 | 5,225 | — | — |
| 2006-03-31 | $6.60 | $6.60 | 1,600 | — | — |
| 2006-03-30 | $6.52 | $6.52 | 2,550 | — | — |
| 2006-03-29 | $6.52 | $6.52 | 3,650 | — | — |
| 2006-03-28 | $6.48 | $6.48 | 4,500 | — | — |
| 2006-03-27 | $6.48 | $6.48 | 1,075 | — | — |
| 2006-03-24 | $6.44 | $6.44 | 3,825 | — | — |
| 2006-03-23 | $6.72 | $6.72 | 11,200 | — | — |
| 2006-03-22 | $6.52 | $6.52 | 11,400 | — | — |
| 2006-03-21 | $6.76 | $6.76 | 8,350 | — | — |
| 2006-03-20 | $6.76 | $6.76 | 7,225 | — | — |
| 2006-03-17 | $6.80 | $6.80 | 12,850 | — | — |
| 2006-03-16 | $6.40 | $6.40 | 1,450 | — | — |
| 2006-03-15 | $6.72 | $6.72 | 1,150 | — | — |
| 2006-03-14 | $6.52 | $6.52 | 6,250 | — | — |
| 2006-03-13 | $6.44 | $6.44 | 9,575 | — | — |
| 2006-03-10 | $6.48 | $6.48 | 575 | — | — |
| 2006-03-09 | $6.56 | $6.56 | 1,875 | — | — |
| 2006-03-08 | $6.76 | $6.76 | 975 | — | — |
| 2006-03-07 | $6.76 | $6.76 | 1,175 | — | — |
| 2006-03-06 | $6.60 | $6.60 | 6,725 | — | — |
| 2006-03-03 | $6.52 | $6.52 | 1,050 | — | — |
| 2006-03-02 | $6.56 | $6.56 | 3,625 | — | — |
| 2006-03-01 | $6.60 | $6.60 | 6,975 | — | — |
| 2006-02-28 | $6.56 | $6.56 | 1,925 | — | — |
| 2006-02-27 | $6.40 | $6.40 | 4,250 | — | — |
| 2006-02-24 | $6.00 | $6.00 | 800 | — | — |
| 2006-02-23 | $5.84 | $5.84 | 1,475 | — | — |
| 2006-02-22 | $6.08 | $6.08 | 17,650 | — | — |
| 2006-02-21 | $6.04 | $6.04 | 1,700 | — | — |
| 2006-02-17 | $6.20 | $6.20 | 4,175 | — | — |
| 2006-02-16 | $6.12 | $6.12 | 2,250 | — | — |
| 2006-02-15 | $6.20 | $6.20 | 17,000 | — | — |
| 2006-02-14 | $6.28 | $6.28 | 8,450 | — | — |
| 2006-02-13 | $6.00 | $6.00 | 225 | — | — |
| 2006-02-10 | $5.84 | $5.84 | 7,050 | — | — |
| 2006-02-09 | $5.80 | $5.80 | 4,575 | — | — |
| 2006-02-08 | $6.12 | $6.12 | 200 | — | — |
| 2006-02-07 | $6.20 | $6.20 | 6,000 | — | — |
| 2006-02-06 | $6.36 | $6.36 | 13,375 | — | — |
| 2006-02-03 | $6.36 | $6.36 | 475 | — | — |
| 2006-02-02 | $6.36 | $6.36 | 2,575 | — | — |
| 2006-02-01 | $6.48 | $6.48 | 1,875 | — | — |
| 2006-01-31 | $6.60 | $6.60 | 9,975 | — | — |
| 2006-01-30 | $6.96 | $6.96 | 9,075 | — | — |
| 2006-01-27 | $6.60 | $6.60 | 16,325 | — | — |
| 2006-01-26 | $6.16 | $6.16 | 4,050 | — | — |
| 2006-01-25 | $6.04 | $6.04 | 1,425 | — | — |
| 2006-01-24 | $6.04 | $6.04 | 18,425 | — | — |
| 2006-01-23 | $5.96 | $5.96 | 1,325 | — | — |
| 2006-01-20 | $5.96 | $5.96 | 6,325 | — | — |
| 2006-01-19 | $6.00 | $6.00 | 22,500 | — | — |
| 2006-01-18 | $5.84 | $5.84 | 4,375 | — | — |
| 2006-01-17 | $5.92 | $5.92 | 14,775 | — | — |
| 2006-01-13 | $5.88 | $5.88 | 3,325 | — | — |
| 2006-01-12 | $5.84 | $5.84 | 800 | — | — |
| 2006-01-11 | $5.92 | $5.92 | 16,925 | — | — |
| 2006-01-10 | $5.72 | $5.72 | 699,150 | — | — |
| 2006-01-09 | $4.96 | $4.96 | 1,975 | — | — |
| 2006-01-06 | $5.00 | $5.00 | 925 | — | — |
| 2006-01-05 | $5.00 | $5.00 | 5,600 | — | — |
| 2006-01-04 | $4.96 | $4.96 | 300 | — | — |
| 2006-01-03 | $4.96 | $4.96 | 2,850 | — | — |