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
- 1985-06-24 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 | $4.08 | $4.08 | 9,750 | — | — |
| 2006-12-28 | $4.14 | $4.14 | 4,833 | — | — |
| 2006-12-27 | $3.96 | $3.96 | 14,950 | — | — |
| 2006-12-26 | $4.14 | $4.14 | 7,067 | — | — |
| 2006-12-22 | $3.96 | $3.96 | 3,100 | — | — |
| 2006-12-21 | $3.96 | $3.96 | 500 | — | — |
| 2006-12-20 | $4.02 | $4.02 | 3,583 | — | — |
| 2006-12-19 | $3.96 | $3.96 | 1,600 | — | — |
| 2006-12-18 | $4.14 | $4.14 | 4,700 | — | — |
| 2006-12-15 | $4.08 | $4.08 | 2,250 | — | — |
| 2006-12-14 | $4.02 | $4.02 | 33 | — | — |
| 2006-12-13 | $4.08 | $4.08 | 5,183 | — | — |
| 2006-12-12 | $4.32 | $4.32 | 5,817 | — | — |
| 2006-12-11 | $4.38 | $4.38 | 1,700 | — | — |
| 2006-12-08 | $4.38 | $4.38 | 1,483 | — | — |
| 2006-12-07 | $4.38 | $4.38 | 1,300 | — | — |
| 2006-12-06 | $4.20 | $4.20 | 6,450 | — | — |
| 2006-12-05 | $4.26 | $4.26 | 15,633 | — | — |
| 2006-12-04 | $4.14 | $4.14 | 8,500 | — | — |
| 2006-12-01 | $4.20 | $4.20 | 1,300 | — | — |
| 2006-11-30 | $4.20 | $4.20 | 9,150 | — | — |
| 2006-11-29 | $4.38 | $4.38 | 9,933 | — | — |
| 2006-11-28 | $4.44 | $4.44 | 19,383 | — | — |
| 2006-11-27 | $4.56 | $4.56 | 76,733 | — | — |
| 2006-11-24 | $4.38 | $4.38 | 1,400 | — | — |
| 2006-11-22 | $4.50 | $4.50 | 1,017 | — | — |
| 2006-11-21 | $4.50 | $4.50 | 217 | — | — |
| 2006-11-20 | $4.80 | $4.80 | 10,350 | — | — |
| 2006-11-17 | $4.74 | $4.74 | 2,883 | — | — |
| 2006-11-16 | $4.74 | $4.74 | 950 | — | — |
| 2006-11-15 | $4.80 | $4.80 | 2,717 | — | — |
| 2006-11-14 | $4.68 | $4.68 | 50,450 | — | — |
| 2006-11-13 | $4.74 | $4.74 | 35,333 | — | — |
| 2006-11-10 | $4.74 | $4.74 | 1,000 | — | — |
| 2006-11-09 | $4.80 | $4.80 | 4,900 | — | — |
| 2006-11-08 | $4.68 | $4.68 | 1,783 | — | — |
| 2006-11-07 | $4.50 | $4.50 | 1,200 | — | — |
| 2006-11-06 | $4.50 | $4.50 | 5,767 | — | — |
| 2006-11-03 | $4.86 | $4.86 | 483 | — | — |
| 2006-11-02 | $4.80 | $4.80 | 717 | — | — |
| 2006-11-01 | $4.62 | $4.62 | 1,100 | — | — |
| 2006-10-31 | $4.68 | $4.68 | 3,800 | — | — |
| 2006-10-30 | $4.74 | $4.74 | 3,233 | — | — |
| 2006-10-27 | $4.74 | $4.74 | 5,083 | — | — |
| 2006-10-26 | $4.86 | $4.86 | 900 | — | — |
| 2006-10-25 | $4.92 | $4.92 | 683 | — | — |
| 2006-10-24 | $4.98 | $4.98 | 2,133 | — | — |
| 2006-10-23 | $4.86 | $4.86 | 50 | — | — |
| 2006-10-20 | $4.86 | $4.86 | 133 | — | — |
| 2006-10-19 | $4.68 | $4.68 | 1,217 | — | — |
| 2006-10-18 | $4.74 | $4.74 | 3,083 | — | — |
| 2006-10-17 | $4.80 | $4.80 | 1,033 | — | — |
| 2006-10-16 | $4.86 | $4.86 | 283 | — | — |
| 2006-10-13 | $4.98 | $4.98 | 133 | — | — |
| 2006-10-12 | $5.28 | $5.28 | 9,600 | — | — |
| 2006-10-11 | $5.10 | $5.10 | 433 | — | — |
| 2006-10-10 | $5.22 | $5.22 | 67 | — | — |
| 2006-10-09 | $5.10 | $5.10 | 1,517 | — | — |
| 2006-10-06 | $5.34 | $5.34 | 183 | — | — |
| 2006-10-05 | $5.04 | $5.04 | 333 | — | — |
| 2006-10-04 | $5.04 | $5.04 | 5,833 | — | — |
| 2006-10-03 | $4.80 | $4.80 | 317 | — | — |
| 2006-10-02 | $4.86 | $4.86 | 433 | — | — |
| 2006-09-29 | $4.74 | $4.74 | 217 | — | — |
| 2006-09-28 | $4.80 | $4.80 | 650 | — | — |
| 2006-09-27 | $4.62 | $4.62 | 4,600 | — | — |
| 2006-09-26 | $4.74 | $4.74 | 983 | — | — |
| 2006-09-25 | $4.74 | $4.74 | 900 | — | — |
| 2006-09-22 | $4.74 | $4.74 | 450 | — | — |
| 2006-09-21 | $4.80 | $4.80 | 1,567 | — | — |
| 2006-09-20 | $4.80 | $4.80 | 3,333 | — | — |
| 2006-09-19 | $5.04 | $5.04 | 2,317 | — | — |
| 2006-09-18 | $4.80 | $4.80 | 450 | — | — |
| 2006-09-15 | $5.16 | $5.16 | 183 | — | — |
| 2006-09-14 | $5.22 | $5.22 | 250 | — | — |
| 2006-09-13 | $5.22 | $5.22 | 1,417 | — | — |
| 2006-09-12 | $5.10 | $5.10 | 250 | — | — |
| 2006-09-11 | $5.22 | $5.22 | 217 | — | — |
| 2006-09-08 | $5.04 | $5.04 | 183 | — | — |
| 2006-09-07 | $4.98 | $4.98 | 1,467 | — | — |
| 2006-09-06 | $5.22 | $5.22 | 2,700 | — | — |
| 2006-09-05 | $5.34 | $5.34 | 5,200 | — | — |
| 2006-09-01 | $6.00 | $6.00 | 3,800 | — | — |
| 2006-08-31 | $5.52 | $5.52 | 1,117 | — | — |
| 2006-08-30 | $5.40 | $5.40 | 1,600 | — | — |
| 2006-08-29 | $5.40 | $5.40 | 733 | — | — |
| 2006-08-28 | $5.46 | $5.46 | 4,850 | — | — |
| 2006-08-25 | $5.04 | $5.04 | 550 | — | — |
| 2006-08-24 | $5.04 | $5.04 | 683 | — | — |
| 2006-08-23 | $4.98 | $4.98 | 1,133 | — | — |
| 2006-08-22 | $4.98 | $4.98 | 3,417 | — | — |
| 2006-08-21 | $4.62 | $4.62 | 1,017 | — | — |
| 2006-08-18 | $4.80 | $4.80 | 0 | — | — |
| 2006-08-17 | $4.80 | $4.80 | 183 | — | — |
| 2006-08-16 | $4.80 | $4.80 | 0 | — | — |
| 2006-08-15 | $4.80 | $4.80 | 2,750 | — | — |
| 2006-08-14 | $4.74 | $4.74 | 2,033 | — | — |
| 2006-08-11 | $4.68 | $4.68 | 50 | — | — |
| 2006-08-10 | $4.68 | $4.68 | 0 | — | — |
| 2006-08-09 | $4.68 | $4.68 | 0 | — | — |
| 2006-08-08 | $4.68 | $4.68 | 5,333 | — | — |
| 2006-08-07 | $4.56 | $4.56 | 1,300 | — | — |
| 2006-08-04 | $4.32 | $4.32 | 4,833 | — | — |
| 2006-08-03 | $4.44 | $4.44 | 4,350 | — | — |
| 2006-08-02 | $4.80 | $4.80 | 100 | — | — |
| 2006-08-01 | $4.74 | $4.74 | 4,067 | — | — |
| 2006-07-31 | $4.86 | $4.86 | 3,900 | — | — |
| 2006-07-28 | $4.74 | $4.74 | 33,783 | — | — |
| 2006-07-27 | $4.86 | $4.86 | 3,150 | — | — |
| 2006-07-26 | $5.04 | $5.04 | 2,550 | — | — |
| 2006-07-25 | $4.74 | $4.74 | 2,350 | — | — |
| 2006-07-24 | $5.22 | $5.22 | 3,400 | — | — |
| 2006-07-21 | $5.34 | $5.34 | 7,433 | — | — |
| 2006-07-20 | $5.16 | $5.16 | 3,850 | — | — |
| 2006-07-19 | $5.34 | $5.34 | 4,817 | — | — |
| 2006-07-18 | $5.46 | $5.46 | 5,550 | — | — |
| 2006-07-17 | $5.40 | $5.40 | 18,333 | — | — |
| 2006-07-14 | $6.06 | $6.06 | 47,433 | — | — |
| 2006-07-13 | $5.52 | $5.52 | 4,200 | — | — |
| 2006-07-12 | $5.40 | $5.40 | 1,933 | — | — |
| 2006-07-11 | $5.22 | $5.22 | 1,550 | — | — |
| 2006-07-10 | $5.04 | $5.04 | 4,250 | — | — |
| 2006-07-07 | $4.68 | $4.68 | 33 | — | — |
| 2006-07-06 | $4.86 | $4.86 | 1,717 | — | — |
| 2006-07-05 | $4.80 | $4.80 | 1,433 | — | — |
| 2006-07-03 | $4.68 | $4.68 | 483 | — | — |
| 2006-06-30 | $4.74 | $4.74 | 817 | — | — |
| 2006-06-29 | $4.68 | $4.68 | 3,533 | — | — |
| 2006-06-28 | $4.08 | $4.08 | 25,600 | — | — |
| 2006-06-27 | $4.20 | $4.20 | 1,117 | — | — |
| 2006-06-26 | $3.90 | $3.90 | 867 | — | — |
| 2006-06-23 | $4.44 | $4.44 | 167 | — | — |
| 2006-06-22 | $4.44 | $4.44 | 250 | — | — |
| 2006-06-21 | $4.38 | $4.38 | 1,550 | — | — |
| 2006-06-20 | $4.62 | $4.62 | 9,567 | — | — |
| 2006-06-19 | $4.80 | $4.80 | 883 | — | — |
| 2006-06-16 | $4.92 | $4.92 | 3,250 | — | — |
| 2006-06-15 | $4.80 | $4.80 | 950 | — | — |
| 2006-06-14 | $4.92 | $4.92 | 4,350 | — | — |
| 2006-06-13 | $4.50 | $4.50 | 967 | — | — |
| 2006-06-12 | $4.44 | $4.44 | 2,450 | — | — |
| 2006-06-09 | $4.56 | $4.56 | 817 | — | — |
| 2006-06-08 | $4.68 | $4.68 | 1,317 | — | — |
| 2006-06-07 | $4.86 | $4.86 | 1,300 | — | — |
| 2006-06-06 | $4.74 | $4.74 | 533 | — | — |
| 2006-06-05 | $4.92 | $4.92 | 1,433 | — | — |
| 2006-06-02 | $4.80 | $4.80 | 333 | — | — |
| 2006-06-01 | $4.98 | $4.98 | 3,983 | — | — |
| 2006-05-31 | $4.80 | $4.80 | 200 | — | — |
| 2006-05-30 | $4.86 | $4.86 | 3,233 | — | — |
| 2006-05-26 | $4.80 | $4.80 | 3,883 | — | — |
| 2006-05-25 | $5.04 | $5.04 | 1,750 | — | — |
| 2006-05-24 | $5.10 | $5.10 | 1,617 | — | — |
| 2006-05-23 | $4.80 | $4.80 | 2,067 | — | — |
| 2006-05-22 | $4.80 | $4.80 | 1,550 | — | — |
| 2006-05-19 | $5.10 | $5.10 | 333 | — | — |
| 2006-05-18 | $5.22 | $5.22 | 833 | — | — |
| 2006-05-17 | $4.92 | $4.92 | 250 | — | — |
| 2006-05-16 | $5.16 | $5.16 | 4,133 | — | — |
| 2006-05-15 | $4.92 | $4.92 | 1,067 | — | — |
| 2006-05-12 | $4.98 | $4.98 | 483 | — | — |
| 2006-05-11 | $5.04 | $5.04 | 867 | — | — |
| 2006-05-10 | $5.22 | $5.22 | 2,583 | — | — |
| 2006-05-09 | $5.22 | $5.22 | 983 | — | — |
| 2006-05-08 | $4.98 | $4.98 | 1,283 | — | — |
| 2006-05-05 | $5.04 | $5.04 | 1,000 | — | — |
| 2006-05-04 | $5.04 | $5.04 | 1,350 | — | — |
| 2006-05-03 | $5.10 | $5.10 | 1,217 | — | — |
| 2006-05-02 | $5.40 | $5.40 | 467 | — | — |
| 2006-05-01 | $5.34 | $5.34 | 2,667 | — | — |
| 2006-04-28 | $5.40 | $5.40 | 733 | — | — |
| 2006-04-27 | $5.16 | $5.16 | 2,933 | — | — |
| 2006-04-26 | $5.16 | $5.16 | 1,000 | — | — |
| 2006-04-25 | $5.34 | $5.34 | 3,517 | — | — |
| 2006-04-24 | $5.28 | $5.28 | 2,033 | — | — |
| 2006-04-21 | $5.34 | $5.34 | 1,467 | — | — |
| 2006-04-20 | $5.34 | $5.34 | 1,933 | — | — |
| 2006-04-19 | $5.28 | $5.28 | 1,467 | — | — |
| 2006-04-18 | $5.34 | $5.34 | 1,417 | — | — |
| 2006-04-17 | $5.16 | $5.16 | 1,050 | — | — |
| 2006-04-13 | $5.46 | $5.46 | 933 | — | — |
| 2006-04-12 | $5.52 | $5.52 | 1,533 | — | — |
| 2006-04-11 | $5.52 | $5.52 | 5,483 | — | — |
| 2006-04-10 | $5.16 | $5.16 | 1,400 | — | — |
| 2006-04-07 | $5.16 | $5.16 | 500 | — | — |
| 2006-04-06 | $5.40 | $5.40 | 6,450 | — | — |
| 2006-04-05 | $5.40 | $5.40 | 15,217 | — | — |
| 2006-04-04 | $5.58 | $5.58 | 3,133 | — | — |
| 2006-04-03 | $5.70 | $5.70 | 4,483 | — | — |
| 2006-03-31 | $5.76 | $5.76 | 3,717 | — | — |
| 2006-03-30 | $5.58 | $5.58 | 7,967 | — | — |
| 2006-03-29 | $5.82 | $5.82 | 1,850 | — | — |
| 2006-03-28 | $5.88 | $5.88 | 3,717 | — | — |
| 2006-03-27 | $6.00 | $6.00 | 900 | — | — |
| 2006-03-24 | $6.12 | $6.12 | 983 | — | — |
| 2006-03-23 | $6.12 | $6.12 | 2,300 | — | — |
| 2006-03-22 | $6.18 | $6.18 | 967 | — | — |
| 2006-03-21 | $6.18 | $6.18 | 5,733 | — | — |
| 2006-03-20 | $6.18 | $6.18 | 3,950 | — | — |
| 2006-03-17 | $6.12 | $6.12 | 2,150 | — | — |
| 2006-03-16 | $6.30 | $6.30 | 2,117 | — | — |
| 2006-03-15 | $6.30 | $6.30 | 3,333 | — | — |
| 2006-03-14 | $6.36 | $6.36 | 1,483 | — | — |
| 2006-03-13 | $6.12 | $6.12 | 3,700 | — | — |
| 2006-03-10 | $6.06 | $6.06 | 2,300 | — | — |
| 2006-03-09 | $6.30 | $6.30 | 3,967 | — | — |
| 2006-03-08 | $6.24 | $6.24 | 2,583 | — | — |
| 2006-03-07 | $6.24 | $6.24 | 283 | — | — |
| 2006-03-06 | $6.36 | $6.36 | 1,600 | — | — |
| 2006-03-03 | $6.48 | $6.48 | 700 | — | — |
| 2006-03-02 | $6.42 | $6.42 | 5,267 | — | — |
| 2006-03-01 | $6.18 | $6.18 | 1,450 | — | — |
| 2006-02-28 | $6.24 | $6.24 | 633 | — | — |
| 2006-02-27 | $6.18 | $6.18 | 1,450 | — | — |
| 2006-02-24 | $6.00 | $6.00 | 1,417 | — | — |
| 2006-02-23 | $6.12 | $6.12 | 3,817 | — | — |
| 2006-02-22 | $6.18 | $6.18 | 900 | — | — |
| 2006-02-21 | $6.36 | $6.36 | 8,750 | — | — |
| 2006-02-17 | $6.18 | $6.18 | 3,667 | — | — |
| 2006-02-16 | $6.30 | $6.30 | 5,167 | — | — |
| 2006-02-15 | $6.54 | $6.54 | 733 | — | — |
| 2006-02-14 | $6.48 | $6.48 | 2,800 | — | — |
| 2006-02-13 | $6.54 | $6.54 | 12,217 | — | — |
| 2006-02-10 | $6.48 | $6.48 | 1,900 | — | — |
| 2006-02-09 | $6.60 | $6.60 | 1,100 | — | — |
| 2006-02-08 | $6.60 | $6.60 | 2,600 | — | — |
| 2006-02-07 | $6.66 | $6.66 | 1,800 | — | — |
| 2006-02-06 | $6.72 | $6.72 | 950 | — | — |
| 2006-02-03 | $6.66 | $6.66 | 817 | — | — |
| 2006-02-02 | $6.66 | $6.66 | 2,550 | — | — |
| 2006-02-01 | $6.84 | $6.84 | 983 | — | — |
| 2006-01-31 | $6.60 | $6.60 | 3,317 | — | — |
| 2006-01-30 | $6.60 | $6.60 | 7,350 | — | — |
| 2006-01-27 | $6.66 | $6.66 | 2,267 | — | — |
| 2006-01-26 | $6.90 | $6.90 | 3,267 | — | — |
| 2006-01-25 | $7.08 | $7.08 | 1,700 | — | — |
| 2006-01-24 | $7.08 | $7.08 | 12,800 | — | — |
| 2006-01-23 | $6.72 | $6.72 | 16,750 | — | — |
| 2006-01-20 | $6.48 | $6.48 | 2,783 | — | — |
| 2006-01-19 | $6.84 | $6.84 | 2,917 | — | — |
| 2006-01-18 | $6.72 | $6.72 | 2,300 | — | — |
| 2006-01-17 | $7.02 | $7.02 | 3,267 | — | — |
| 2006-01-13 | $7.02 | $7.02 | 1,650 | — | — |
| 2006-01-12 | $6.84 | $6.84 | 7,200 | — | — |
| 2006-01-11 | $7.80 | $7.80 | 9,917 | — | — |
| 2006-01-10 | $7.74 | $7.74 | 6,933 | — | — |
| 2006-01-09 | $7.56 | $7.56 | 16,483 | — | — |
| 2006-01-06 | $6.48 | $6.48 | 1,383 | — | — |
| 2006-01-05 | $6.60 | $6.60 | 50 | — | — |
| 2006-01-04 | $6.48 | $6.48 | 1,317 | — | — |
| 2006-01-03 | $6.60 | $6.60 | 6,000 | — | — |