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
- 2005-02-09 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 | $8.62 | $8.62 | 67,965 | — | — |
| 2006-12-28 | $8.73 | $8.73 | 134,393 | — | — |
| 2006-12-27 | $8.52 | $8.52 | 349,754 | — | — |
| 2006-12-26 | $8.65 | $8.65 | 0 | — | — |
| 2006-12-22 | $8.65 | $8.65 | 30,850 | — | — |
| 2006-12-21 | $8.55 | $8.55 | 81,203 | — | — |
| 2006-12-20 | $8.93 | $8.93 | 98,697 | — | — |
| 2006-12-19 | $8.84 | $8.84 | 65,246 | — | — |
| 2006-12-18 | $8.70 | $8.70 | 263,113 | — | — |
| 2006-12-15 | $8.06 | $8.06 | 210,987 | — | — |
| 2006-12-14 | $8.37 | $8.37 | 121,155 | — | — |
| 2006-12-13 | $8.71 | $8.71 | 160,516 | — | — |
| 2006-12-12 | $9.04 | $9.04 | 163,352 | — | — |
| 2006-12-11 | $9.02 | $9.02 | 114,181 | — | — |
| 2006-12-08 | $8.66 | $8.66 | 85,104 | — | — |
| 2006-12-07 | $7.97 | $7.97 | 54,608 | — | — |
| 2006-12-06 | $7.94 | $7.94 | 50,382 | — | — |
| 2006-12-05 | $7.94 | $7.94 | 34,722 | — | — |
| 2006-12-04 | $7.47 | $7.47 | 80,338 | — | — |
| 2006-12-01 | $7.38 | $7.38 | 81,700 | — | — |
| 2006-11-30 | $7.38 | $7.38 | 87,827 | — | — |
| 2006-11-29 | $6.90 | $6.90 | 45,956 | — | — |
| 2006-11-28 | $6.79 | $6.79 | 52,424 | — | — |
| 2006-11-27 | $6.61 | $6.61 | 101,104 | — | — |
| 2006-11-24 | $6.51 | $6.51 | 0 | — | — |
| 2006-11-22 | $6.51 | $6.51 | 35,063 | — | — |
| 2006-11-21 | $6.58 | $6.58 | 116,082 | — | — |
| 2006-11-20 | $6.14 | $6.14 | 99,742 | — | — |
| 2006-11-17 | $6.00 | $6.00 | 111,656 | — | — |
| 2006-11-16 | $6.02 | $6.02 | 76,934 | — | — |
| 2006-11-15 | $5.75 | $5.75 | 44,594 | — | — |
| 2006-11-14 | $5.60 | $5.60 | 401,691 | — | — |
| 2006-11-13 | $5.87 | $5.87 | 93,614 | — | — |
| 2006-11-10 | $6.04 | $6.04 | 39,488 | — | — |
| 2006-11-09 | $6.39 | $6.39 | 82,040 | — | — |
| 2006-11-08 | $6.33 | $6.33 | 52,424 | — | — |
| 2006-11-07 | $6.13 | $6.13 | 73,870 | — | — |
| 2006-11-06 | $6.32 | $6.32 | 115,741 | — | — |
| 2006-11-03 | $6.10 | $6.10 | 120,507 | — | — |
| 2006-11-02 | $5.77 | $5.77 | 84,423 | — | — |
| 2006-11-01 | $5.35 | $5.35 | 132,762 | — | — |
| 2006-10-31 | $5.45 | $5.45 | 33,020 | — | — |
| 2006-10-30 | $5.75 | $5.75 | 80,679 | — | — |
| 2006-10-27 | $5.36 | $5.36 | 53,105 | — | — |
| 2006-10-26 | $5.37 | $5.37 | 47,658 | — | — |
| 2006-10-25 | $5.35 | $5.35 | 63,317 | — | — |
| 2006-10-24 | $5.19 | $5.19 | 54,807 | — | — |
| 2006-10-23 | $4.89 | $4.89 | 67,743 | — | — |
| 2006-10-20 | $4.69 | $4.69 | 64,679 | — | — |
| 2006-10-19 | $4.66 | $4.66 | 104,167 | — | — |
| 2006-10-18 | $4.61 | $4.61 | 19,744 | — | — |
| 2006-10-17 | $4.58 | $4.58 | 83,402 | — | — |
| 2006-10-16 | $4.55 | $4.55 | 14,297 | — | — |
| 2006-10-13 | $4.40 | $4.40 | 19,744 | — | — |
| 2006-10-12 | $4.40 | $4.40 | 16,340 | — | — |
| 2006-10-11 | $4.38 | $4.38 | 42,892 | — | — |
| 2006-10-10 | $4.41 | $4.41 | 71,828 | — | — |
| 2006-10-09 | $4.37 | $4.37 | 0 | — | — |
| 2006-10-06 | $4.37 | $4.37 | 10,893 | — | — |
| 2006-10-05 | $4.27 | $4.27 | 46,977 | — | — |
| 2006-10-04 | $4.20 | $4.20 | 31,999 | — | — |
| 2006-10-03 | $4.23 | $4.23 | 96,678 | — | — |
| 2006-10-02 | $4.39 | $4.39 | 37,786 | — | — |
| 2006-09-29 | $4.40 | $4.40 | 15,659 | — | — |
| 2006-09-28 | $4.29 | $4.29 | 31,999 | — | — |
| 2006-09-27 | $4.25 | $4.25 | 16,000 | — | — |
| 2006-09-26 | $4.18 | $4.18 | 17,702 | — | — |
| 2006-09-25 | $4.08 | $4.08 | 24,510 | — | — |
| 2006-09-22 | $4.23 | $4.23 | 18,382 | — | — |
| 2006-09-21 | $4.27 | $4.27 | 19,744 | — | — |
| 2006-09-20 | $4.16 | $4.16 | 39,829 | — | — |
| 2006-09-19 | $4.29 | $4.29 | 41,531 | — | — |
| 2006-09-18 | $4.37 | $4.37 | 90,551 | — | — |
| 2006-09-15 | $4.42 | $4.42 | 275,737 | — | — |
| 2006-09-14 | $4.04 | $4.04 | 18,723 | — | — |
| 2006-09-13 | $4.14 | $4.14 | 26,212 | — | — |
| 2006-09-12 | $4.09 | $4.09 | 184,505 | — | — |
| 2006-09-11 | $4.07 | $4.07 | 49,701 | — | — |
| 2006-09-08 | $4.27 | $4.27 | 49,701 | — | — |
| 2006-09-07 | $4.07 | $4.07 | 85,104 | — | — |
| 2006-09-06 | $4.11 | $4.11 | 40,850 | — | — |
| 2006-09-05 | $4.12 | $4.12 | 103,486 | — | — |
| 2006-09-01 | $4.00 | $4.00 | 64,679 | — | — |
| 2006-08-31 | $3.93 | $3.93 | 64,679 | — | — |
| 2006-08-30 | $3.75 | $3.75 | 34,722 | — | — |
| 2006-08-29 | $3.68 | $3.68 | 19,063 | — | — |
| 2006-08-28 | $3.77 | $3.77 | 6,808 | — | — |
| 2006-08-25 | $3.71 | $3.71 | 16,680 | — | — |
| 2006-08-24 | $3.76 | $3.76 | 9,191 | — | — |
| 2006-08-23 | $3.79 | $3.79 | 75,572 | — | — |
| 2006-08-22 | $3.69 | $3.69 | 25,531 | — | — |
| 2006-08-21 | $3.62 | $3.62 | 12,936 | — | — |
| 2006-08-18 | $3.58 | $3.58 | 19,744 | — | — |
| 2006-08-17 | $3.52 | $3.52 | 14,638 | — | — |
| 2006-08-16 | $3.60 | $3.60 | 23,489 | — | — |
| 2006-08-15 | $3.49 | $3.49 | 21,446 | — | — |
| 2006-08-14 | $3.48 | $3.48 | 29,616 | — | — |
| 2006-08-11 | $3.53 | $3.53 | 26,893 | — | — |
| 2006-08-10 | $3.59 | $3.59 | 10,893 | — | — |
| 2006-08-09 | $3.62 | $3.62 | 8,510 | — | — |
| 2006-08-08 | $3.59 | $3.59 | 57,190 | — | — |
| 2006-08-07 | $3.56 | $3.56 | 0 | — | — |
| 2006-08-04 | $3.56 | $3.56 | 13,617 | — | — |
| 2006-08-03 | $3.60 | $3.60 | 32,340 | — | — |
| 2006-08-02 | $3.60 | $3.60 | 7,149 | — | — |
| 2006-08-01 | $3.53 | $3.53 | 73,530 | — | — |
| 2006-07-31 | $3.53 | $3.53 | 12,255 | — | — |
| 2006-07-28 | $3.54 | $3.54 | 17,021 | — | — |
| 2006-07-27 | $3.53 | $3.53 | 13,276 | — | — |
| 2006-07-26 | $3.57 | $3.57 | 41,190 | — | — |
| 2006-07-25 | $3.55 | $3.55 | 63,998 | — | — |
| 2006-07-24 | $3.40 | $3.40 | 70,466 | — | — |
| 2006-07-21 | $3.40 | $3.40 | 79,657 | — | — |
| 2006-07-20 | $3.40 | $3.40 | 137,528 | — | — |
| 2006-07-19 | $3.42 | $3.42 | 31,659 | — | — |
| 2006-07-18 | $3.38 | $3.38 | 81,700 | — | — |
| 2006-07-17 | $3.38 | $3.38 | 103,486 | — | — |
| 2006-07-14 | $3.43 | $3.43 | 104,848 | — | — |
| 2006-07-13 | $3.39 | $3.39 | 47,658 | — | — |
| 2006-07-12 | $3.38 | $3.38 | 80,679 | — | — |
| 2006-07-11 | $3.43 | $3.43 | 57,190 | — | — |
| 2006-07-10 | $3.48 | $3.48 | 31,999 | — | — |
| 2006-07-07 | $3.61 | $3.61 | 41,531 | — | — |
| 2006-07-06 | $3.62 | $3.62 | 74,892 | — | — |
| 2006-07-05 | $3.62 | $3.62 | 58,552 | — | — |
| 2006-07-03 | $3.48 | $3.48 | 0 | — | — |
| 2006-06-30 | $3.48 | $3.48 | 40,510 | — | — |
| 2006-06-29 | $3.43 | $3.43 | 40,850 | — | — |
| 2006-06-28 | $3.37 | $3.37 | 68,764 | — | — |
| 2006-06-27 | $3.33 | $3.33 | 68,764 | — | — |
| 2006-06-26 | $3.34 | $3.34 | 39,829 | — | — |
| 2006-06-23 | $3.30 | $3.30 | 21,787 | — | — |
| 2006-06-22 | $3.35 | $3.35 | 54,467 | — | — |
| 2006-06-21 | $3.24 | $3.24 | 86,806 | — | — |
| 2006-06-20 | $3.16 | $3.16 | 12,255 | — | — |
| 2006-06-19 | $3.10 | $3.10 | 87,487 | — | — |
| 2006-06-16 | $3.15 | $3.15 | 50,722 | — | — |
| 2006-06-15 | $3.17 | $3.17 | 149,443 | — | — |
| 2006-06-14 | $3.09 | $3.09 | 439,137 | — | — |
| 2006-06-13 | $2.99 | $2.99 | 352,331 | — | — |
| 2006-06-12 | $3.08 | $3.08 | 569,856 | — | — |
| 2006-06-09 | $3.46 | $3.46 | 34,042 | — | — |
| 2006-06-08 | $3.20 | $3.20 | 175,655 | — | — |
| 2006-06-07 | $3.53 | $3.53 | 44,935 | — | — |
| 2006-06-06 | $3.66 | $3.66 | 22,808 | — | — |
| 2006-06-05 | $3.75 | $3.75 | 60,594 | — | — |
| 2006-06-02 | $3.85 | $3.85 | 28,255 | — | — |
| 2006-06-01 | $3.77 | $3.77 | 194,718 | — | — |
| 2006-05-31 | $3.81 | $3.81 | 72,849 | — | — |
| 2006-05-30 | $3.86 | $3.86 | 23,829 | — | — |
| 2006-05-26 | $3.77 | $3.77 | 19,744 | — | — |
| 2006-05-25 | $3.78 | $3.78 | 26,212 | — | — |
| 2006-05-24 | $3.63 | $3.63 | 12,595 | — | — |
| 2006-05-23 | $3.69 | $3.69 | 106,550 | — | — |
| 2006-05-22 | $3.75 | $3.75 | 0 | — | — |
| 2006-05-19 | $3.75 | $3.75 | 248,504 | — | — |
| 2006-05-18 | $3.76 | $3.76 | 89,870 | — | — |
| 2006-05-17 | $3.84 | $3.84 | 22,808 | — | — |
| 2006-05-16 | $3.95 | $3.95 | 16,000 | — | — |
| 2006-05-15 | $3.92 | $3.92 | 99,061 | — | — |
| 2006-05-12 | $4.20 | $4.20 | 100,763 | — | — |
| 2006-05-11 | $4.30 | $4.30 | 70,807 | — | — |
| 2006-05-10 | $4.39 | $4.39 | 200,845 | — | — |
| 2006-05-09 | $4.32 | $4.32 | 68,764 | — | — |
| 2006-05-08 | $4.21 | $4.21 | 50,382 | — | — |
| 2006-05-05 | $4.29 | $4.29 | 55,147 | — | — |
| 2006-05-04 | $4.22 | $4.22 | 229,781 | — | — |
| 2006-05-03 | $4.24 | $4.24 | 85,104 | — | — |
| 2006-05-02 | $4.36 | $4.36 | 63,658 | — | — |
| 2006-05-01 | $4.32 | $4.32 | 209,356 | — | — |
| 2006-04-28 | $4.27 | $4.27 | 144,677 | — | — |
| 2006-04-27 | $4.27 | $4.27 | 248,844 | — | — |
| 2006-04-26 | $4.27 | $4.27 | 555,559 | — | — |
| 2006-04-25 | $4.22 | $4.22 | 251,227 | — | — |
| 2006-04-24 | $4.18 | $4.18 | 73,870 | — | — |
| 2006-04-21 | $4.20 | $4.20 | 386,372 | — | — |
| 2006-04-20 | $3.90 | $3.90 | 50,722 | — | — |
| 2006-04-19 | $3.91 | $3.91 | 64,679 | — | — |
| 2006-04-18 | $3.91 | $3.91 | 187,910 | — | — |
| 2006-04-17 | $3.82 | $3.82 | 235,568 | — | — |
| 2006-04-13 | $3.77 | $3.77 | 46,297 | — | — |
| 2006-04-12 | $3.84 | $3.84 | 113,359 | — | — |
| 2006-04-11 | $3.91 | $3.91 | 195,058 | — | — |
| 2006-04-10 | $3.90 | $3.90 | 129,358 | — | — |
| 2006-04-07 | $3.78 | $3.78 | 34,382 | — | — |
| 2006-04-06 | $3.83 | $3.83 | 60,934 | — | — |
| 2006-04-05 | $3.86 | $3.86 | 82,721 | — | — |
| 2006-04-04 | $3.80 | $3.80 | 34,042 | — | — |
| 2006-04-03 | $3.71 | $3.71 | 135,826 | — | — |
| 2006-03-31 | $3.73 | $3.73 | 98,380 | — | — |
| 2006-03-30 | $3.80 | $3.80 | 318,289 | — | — |
| 2006-03-29 | $3.73 | $3.73 | 60,594 | — | — |
| 2006-03-28 | $3.56 | $3.56 | 68,764 | — | — |
| 2006-03-27 | $3.60 | $3.60 | 146,379 | — | — |
| 2006-03-24 | $3.40 | $3.40 | 60,254 | — | — |
| 2006-03-23 | $3.51 | $3.51 | 74,892 | — | — |
| 2006-03-22 | $3.50 | $3.50 | 87,487 | — | — |
| 2006-03-21 | $3.32 | $3.32 | 420,754 | — | — |
| 2006-03-20 | $3.33 | $3.33 | 152,847 | — | — |
| 2006-03-17 | $3.48 | $3.48 | 34,382 | — | — |
| 2006-03-16 | $3.56 | $3.56 | 57,871 | — | — |
| 2006-03-15 | $3.67 | $3.67 | 65,700 | — | — |
| 2006-03-14 | $3.59 | $3.59 | 36,765 | — | — |
| 2006-03-13 | $3.55 | $3.55 | 105,869 | — | — |
| 2006-03-10 | $3.47 | $3.47 | 35,744 | — | — |
| 2006-03-09 | $3.56 | $3.56 | 101,104 | — | — |
| 2006-03-08 | $3.73 | $3.73 | 232,164 | — | — |
| 2006-03-07 | $3.84 | $3.84 | 73,870 | — | — |
| 2006-03-06 | $3.81 | $3.81 | 63,658 | — | — |
| 2006-03-03 | $3.95 | $3.95 | 69,785 | — | — |
| 2006-03-02 | $3.89 | $3.89 | 100,082 | — | — |
| 2006-03-01 | $3.82 | $3.82 | 69,445 | — | — |
| 2006-02-28 | $3.77 | $3.77 | 95,657 | — | — |
| 2006-02-27 | $3.71 | $3.71 | 290,715 | — | — |
| 2006-02-24 | $3.73 | $3.73 | 51,403 | — | — |
| 2006-02-23 | $3.73 | $3.73 | 47,318 | — | — |
| 2006-02-22 | $3.77 | $3.77 | 109,614 | — | — |
| 2006-02-21 | $3.82 | $3.82 | 108,593 | — | — |
| 2006-02-17 | $3.75 | $3.75 | 85,444 | — | — |
| 2006-02-16 | $3.67 | $3.67 | 25,191 | — | — |
| 2006-02-15 | $3.81 | $3.81 | 35,744 | — | — |
| 2006-02-14 | $3.73 | $3.73 | 68,083 | — | — |
| 2006-02-13 | $3.69 | $3.69 | 35,744 | — | — |
| 2006-02-10 | $3.90 | $3.90 | 106,210 | — | — |
| 2006-02-09 | $4.02 | $4.02 | 188,250 | — | — |
| 2006-02-08 | $3.97 | $3.97 | 202,548 | — | — |
| 2006-02-07 | $3.90 | $3.90 | 412,925 | — | — |
| 2006-02-06 | $4.16 | $4.16 | 389,776 | — | — |
| 2006-02-03 | $4.22 | $4.22 | 234,887 | — | — |
| 2006-02-02 | $4.41 | $4.41 | 58,552 | — | — |
| 2006-02-01 | $4.42 | $4.42 | 94,976 | — | — |
| 2006-01-31 | $4.68 | $4.68 | 79,657 | — | — |
| 2006-01-30 | $4.73 | $4.73 | 52,084 | — | — |
| 2006-01-27 | $4.72 | $4.72 | 37,786 | — | — |
| 2006-01-26 | $4.63 | $4.63 | 184,165 | — | — |
| 2006-01-25 | $4.61 | $4.61 | 66,041 | — | — |
| 2006-01-24 | $4.66 | $4.66 | 38,467 | — | — |
| 2006-01-23 | $4.52 | $4.52 | 69,445 | — | — |
| 2006-01-20 | $4.48 | $4.48 | 43,573 | — | — |
| 2006-01-19 | $4.57 | $4.57 | 87,487 | — | — |
| 2006-01-18 | $4.41 | $4.41 | 145,017 | — | — |
| 2006-01-17 | $4.51 | $4.51 | 112,337 | — | — |
| 2006-01-13 | $4.19 | $4.19 | 36,765 | — | — |
| 2006-01-12 | $4.21 | $4.21 | 115,401 | — | — |
| 2006-01-11 | $4.27 | $4.27 | 115,061 | — | — |
| 2006-01-10 | $4.12 | $4.12 | 58,552 | — | — |
| 2006-01-09 | $4.23 | $4.23 | 59,913 | — | — |
| 2006-01-06 | $4.12 | $4.12 | 124,252 | — | — |
| 2006-01-05 | $4.16 | $4.16 | 109,274 | — | — |
| 2006-01-04 | $4.13 | $4.13 | 123,231 | — | — |
| 2006-01-03 | $3.85 | $3.85 | 99,401 | — | — |