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
- 1990-08-17 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 | $4.67 | $4.66 | 129,600 | — | — |
| 2006-12-28 | $4.74 | $4.74 | 41,200 | — | — |
| 2006-12-27 | $4.76 | $4.76 | 81,600 | — | — |
| 2006-12-26 | $4.76 | $4.76 | 67,600 | — | — |
| 2006-12-22 | $4.69 | $4.69 | 43,200 | — | — |
| 2006-12-21 | $4.65 | $4.65 | 57,600 | — | — |
| 2006-12-20 | $4.74 | $4.74 | 86,400 | — | — |
| 2006-12-19 | $4.64 | $4.64 | 108,400 | — | — |
| 2006-12-18 | $4.60 | $4.60 | 152,800 | — | — |
| 2006-12-15 | $4.61 | $4.61 | 402,400 | — | — |
| 2006-12-14 | $4.61 | $4.61 | 90,800 | — | — |
| 2006-12-13 | $4.60 | $4.60 | 167,600 | — | — |
| 2006-12-12 | $4.60 | $4.60 | 43,600 | — | — |
| 2006-12-11 | $4.60 | $4.60 | 37,600 | — | — |
| 2006-12-08 | $4.54 | $4.54 | 32,000 | — | — |
| 2006-12-07 | $4.48 | $4.48 | 161,200 | — | — |
| 2006-12-06 | $4.43 | $4.43 | 172,400 | — | — |
| 2006-12-05 | $4.44 | $4.44 | 218,800 | — | — |
| 2006-12-04 | $4.41 | $4.41 | 285,200 | — | — |
| 2006-12-01 | $4.40 | $4.40 | 203,200 | — | — |
| 2006-11-30 | $4.46 | $4.46 | 276,400 | — | — |
| 2006-11-29 | $4.45 | $4.45 | 178,400 | — | — |
| 2006-11-28 | $4.42 | $4.42 | 158,400 | — | — |
| 2006-11-27 | $4.41 | $4.41 | 210,800 | — | — |
| 2006-11-24 | $4.43 | $4.43 | 22,000 | — | — |
| 2006-11-22 | $4.41 | $4.41 | 64,800 | — | — |
| 2006-11-21 | $4.41 | $4.41 | 70,800 | — | — |
| 2006-11-20 | $4.42 | $4.41 | 79,200 | — | — |
| 2006-11-17 | $4.43 | $4.43 | 117,600 | — | — |
| 2006-11-16 | $4.48 | $4.48 | 50,400 | — | — |
| 2006-11-15 | $4.50 | $4.50 | 180,800 | — | — |
| 2006-11-14 | $4.50 | $4.50 | 236,400 | — | — |
| 2006-11-13 | $4.50 | $4.50 | 476,400 | — | — |
| 2006-11-10 | $4.49 | $4.49 | 120,400 | — | — |
| 2006-11-09 | $4.55 | $4.55 | 69,600 | — | — |
| 2006-11-08 | $4.68 | $4.68 | 99,600 | — | — |
| 2006-11-07 | $4.60 | $4.60 | 454,800 | — | — |
| 2006-11-06 | $4.58 | $4.58 | 192,000 | — | — |
| 2006-11-03 | $4.45 | $4.45 | 133,600 | — | — |
| 2006-11-02 | $4.39 | $4.39 | 107,200 | — | — |
| 2006-11-01 | $4.35 | $4.35 | 214,400 | — | — |
| 2006-10-31 | $4.53 | $4.53 | 151,200 | — | — |
| 2006-10-30 | $4.53 | $4.53 | 94,400 | — | — |
| 2006-10-27 | $4.44 | $4.43 | 166,400 | — | — |
| 2006-10-26 | $4.51 | $4.51 | 197,600 | — | — |
| 2006-10-25 | $4.54 | $4.54 | 188,000 | — | — |
| 2006-10-24 | $4.50 | $4.49 | 68,000 | — | — |
| 2006-10-23 | $4.53 | $4.53 | 65,600 | — | — |
| 2006-10-20 | $4.51 | $4.51 | 477,200 | — | — |
| 2006-10-19 | $4.48 | $4.48 | 175,200 | — | — |
| 2006-10-18 | $4.50 | $4.50 | 140,800 | — | — |
| 2006-10-17 | $4.36 | $4.36 | 120,000 | — | — |
| 2006-10-16 | $4.35 | $4.35 | 180,400 | — | — |
| 2006-10-13 | $4.34 | $4.34 | 178,800 | — | — |
| 2006-10-12 | $4.32 | $4.32 | 116,000 | — | — |
| 2006-10-11 | $4.28 | $4.28 | 99,600 | — | — |
| 2006-10-10 | $4.30 | $4.30 | 73,200 | — | — |
| 2006-10-09 | $4.32 | $4.32 | 64,400 | — | — |
| 2006-10-06 | $4.31 | $4.30 | 121,600 | — | — |
| 2006-10-05 | $4.33 | $4.33 | 314,000 | — | — |
| 2006-10-04 | $4.24 | $4.24 | 384,800 | — | — |
| 2006-10-03 | $4.15 | $4.15 | 358,800 | — | — |
| 2006-10-02 | $4.17 | $4.17 | 172,800 | — | — |
| 2006-09-29 | $4.17 | $4.17 | 309,600 | — | — |
| 2006-09-28 | $4.17 | $4.17 | 202,400 | — | — |
| 2006-09-27 | $4.15 | $4.15 | 167,600 | — | — |
| 2006-09-26 | $4.18 | $4.18 | 96,400 | — | — |
| 2006-09-25 | $4.19 | $4.19 | 124,800 | — | — |
| 2006-09-22 | $4.19 | $4.19 | 171,200 | — | — |
| 2006-09-21 | $4.20 | $4.19 | 73,200 | — | — |
| 2006-09-20 | $4.27 | $4.26 | 214,400 | — | — |
| 2006-09-19 | $4.14 | $4.13 | 90,400 | — | — |
| 2006-09-18 | $4.24 | $4.24 | 154,800 | — | — |
| 2006-09-15 | $4.15 | $4.14 | 1,020,400 | — | — |
| 2006-09-14 | $4.15 | $4.15 | 121,600 | — | — |
| 2006-09-13 | $4.19 | $4.19 | 134,000 | — | — |
| 2006-09-12 | $4.07 | $4.07 | 114,400 | — | — |
| 2006-09-11 | $3.98 | $3.98 | 99,600 | — | — |
| 2006-09-08 | $3.92 | $3.92 | 48,800 | — | — |
| 2006-09-07 | $3.89 | $3.89 | 106,800 | — | — |
| 2006-09-06 | $3.88 | $3.88 | 78,800 | — | — |
| 2006-09-05 | $3.94 | $3.94 | 121,600 | — | — |
| 2006-09-01 | $3.89 | $3.89 | 93,600 | — | — |
| 2006-08-31 | $3.84 | $3.84 | 192,800 | — | — |
| 2006-08-30 | $3.80 | $3.80 | 130,800 | — | — |
| 2006-08-29 | $3.75 | $3.74 | 238,800 | — | — |
| 2006-08-28 | $3.69 | $3.68 | 105,600 | — | — |
| 2006-08-25 | $3.68 | $3.67 | 109,600 | — | — |
| 2006-08-24 | $3.68 | $3.67 | 88,800 | — | — |
| 2006-08-23 | $3.74 | $3.73 | 57,600 | — | — |
| 2006-08-22 | $3.81 | $3.81 | 92,000 | — | — |
| 2006-08-21 | $3.72 | $3.72 | 54,800 | — | — |
| 2006-08-18 | $3.82 | $3.82 | 113,200 | — | — |
| 2006-08-17 | $3.84 | $3.83 | 166,000 | — | — |
| 2006-08-16 | $3.84 | $3.83 | 111,200 | — | — |
| 2006-08-15 | $3.84 | $3.83 | 125,200 | — | — |
| 2006-08-14 | $3.84 | $3.84 | 218,400 | — | — |
| 2006-08-11 | $3.68 | $3.68 | 424,000 | — | — |
| 2006-08-10 | $3.94 | $3.94 | 270,400 | — | — |
| 2006-08-09 | $3.81 | $3.81 | 136,400 | — | — |
| 2006-08-08 | $3.80 | $3.80 | 181,200 | — | — |
| 2006-08-07 | $3.93 | $3.93 | 125,200 | — | — |
| 2006-08-04 | $3.97 | $3.96 | 172,800 | — | — |
| 2006-08-03 | $4.04 | $4.03 | 58,000 | — | — |
| 2006-08-02 | $3.91 | $3.91 | 43,600 | — | — |
| 2006-08-01 | $3.84 | $3.83 | 32,000 | — | — |
| 2006-07-31 | $3.94 | $3.94 | 242,400 | — | — |
| 2006-07-28 | $3.86 | $3.86 | 174,800 | — | — |
| 2006-07-27 | $3.68 | $3.68 | 196,400 | — | — |
| 2006-07-26 | $3.81 | $3.81 | 1,532,800 | — | — |
| 2006-07-25 | $4.11 | $4.11 | 157,600 | — | — |
| 2006-07-24 | $4.07 | $4.07 | 156,000 | — | — |
| 2006-07-21 | $3.89 | $3.89 | 274,400 | — | — |
| 2006-07-20 | $3.88 | $3.88 | 364,800 | — | — |
| 2006-07-19 | $4.39 | $4.39 | 259,200 | — | — |
| 2006-07-18 | $4.19 | $4.19 | 103,600 | — | — |
| 2006-07-17 | $4.14 | $4.14 | 122,400 | — | — |
| 2006-07-14 | $4.12 | $4.12 | 228,400 | — | — |
| 2006-07-13 | $4.13 | $4.13 | 171,200 | — | — |
| 2006-07-12 | $4.19 | $4.19 | 64,800 | — | — |
| 2006-07-11 | $4.28 | $4.27 | 127,200 | — | — |
| 2006-07-10 | $4.27 | $4.26 | 153,200 | — | — |
| 2006-07-07 | $4.13 | $4.13 | 125,200 | — | — |
| 2006-07-06 | $4.28 | $4.27 | 140,000 | — | — |
| 2006-07-05 | $4.21 | $4.21 | 178,000 | — | — |
| 2006-07-03 | $4.19 | $4.19 | 124,000 | — | — |
| 2006-06-30 | $4.23 | $4.22 | 898,000 | — | — |
| 2006-06-29 | $4.09 | $4.09 | 541,600 | — | — |
| 2006-06-28 | $4.21 | $4.21 | 142,000 | — | — |
| 2006-06-27 | $4.21 | $4.20 | 245,600 | — | — |
| 2006-06-26 | $4.21 | $4.21 | 114,000 | — | — |
| 2006-06-23 | $4.11 | $4.11 | 96,400 | — | — |
| 2006-06-22 | $4.10 | $4.10 | 231,200 | — | — |
| 2006-06-21 | $4.05 | $4.05 | 136,800 | — | — |
| 2006-06-20 | $3.98 | $3.98 | 319,600 | — | — |
| 2006-06-19 | $4.11 | $4.11 | 216,400 | — | — |
| 2006-06-16 | $4.12 | $4.12 | 848,000 | — | — |
| 2006-06-15 | $4.25 | $4.25 | 178,800 | — | — |
| 2006-06-14 | $4.06 | $4.05 | 190,400 | — | — |
| 2006-06-13 | $4.00 | $4.00 | 180,000 | — | — |
| 2006-06-12 | $3.90 | $3.90 | 150,400 | — | — |
| 2006-06-09 | $3.87 | $3.87 | 342,400 | — | — |
| 2006-06-08 | $3.98 | $3.98 | 354,400 | — | — |
| 2006-06-07 | $3.95 | $3.95 | 140,800 | — | — |
| 2006-06-06 | $3.87 | $3.87 | 136,800 | — | — |
| 2006-06-05 | $3.84 | $3.84 | 208,800 | — | — |
| 2006-06-02 | $3.84 | $3.84 | 548,800 | — | — |
| 2006-06-01 | $3.84 | $3.84 | 520,000 | — | — |
| 2006-05-31 | $3.75 | $3.75 | 470,400 | — | — |
| 2006-05-30 | $3.74 | $3.73 | 210,400 | — | — |
| 2006-05-26 | $3.77 | $3.77 | 349,600 | — | — |
| 2006-05-25 | $3.75 | $3.75 | 116,800 | — | — |
| 2006-05-24 | $3.75 | $3.74 | 447,200 | — | — |
| 2006-05-23 | $3.81 | $3.81 | 84,000 | — | — |
| 2006-05-22 | $3.89 | $3.88 | 72,000 | — | — |
| 2006-05-19 | $3.84 | $3.84 | 67,200 | — | — |
| 2006-05-18 | $3.82 | $3.82 | 139,200 | — | — |
| 2006-05-17 | $3.83 | $3.83 | 64,800 | — | — |
| 2006-05-16 | $3.88 | $3.88 | 112,800 | — | — |
| 2006-05-15 | $3.87 | $3.87 | 100,000 | — | — |
| 2006-05-12 | $3.84 | $3.84 | 200,000 | — | — |
| 2006-05-11 | $3.95 | $3.94 | 123,200 | — | — |
| 2006-05-10 | $4.03 | $4.03 | 120,000 | — | — |
| 2006-05-09 | $4.07 | $4.07 | 64,800 | — | — |
| 2006-05-08 | $4.09 | $4.09 | 71,200 | — | — |
| 2006-05-05 | $4.08 | $4.08 | 252,000 | — | — |
| 2006-05-04 | $4.09 | $4.09 | 144,800 | — | — |
| 2006-05-03 | $4.06 | $4.06 | 264,000 | — | — |
| 2006-05-02 | $4.08 | $4.08 | 91,200 | — | — |
| 2006-05-01 | $4.07 | $4.07 | 117,600 | — | — |
| 2006-04-28 | $4.07 | $4.07 | 100,000 | — | — |
| 2006-04-27 | $4.08 | $4.08 | 1,488,800 | — | — |
| 2006-04-26 | $4.10 | $4.09 | 194,400 | — | — |
| 2006-04-25 | $4.09 | $4.09 | 344,000 | — | — |
| 2006-04-24 | $4.12 | $4.12 | 192,000 | — | — |
| 2006-04-21 | $4.12 | $4.12 | 285,600 | — | — |
| 2006-04-20 | $4.10 | $4.10 | 108,800 | — | — |
| 2006-04-19 | $4.07 | $4.07 | 228,800 | — | — |
| 2006-04-18 | $4.09 | $4.09 | 1,024,000 | — | — |
| 2006-04-17 | $3.90 | $3.90 | 132,000 | — | — |
| 2006-04-13 | $3.88 | $3.87 | 97,600 | — | — |
| 2006-04-12 | $3.88 | $3.87 | 76,800 | — | — |
| 2006-04-11 | $3.88 | $3.87 | 252,800 | — | — |
| 2006-04-10 | $3.90 | $3.90 | 96,800 | — | — |
| 2006-04-07 | $3.88 | $3.87 | 107,200 | — | — |
| 2006-04-06 | $3.92 | $3.92 | 47,200 | — | — |
| 2006-04-05 | $3.88 | $3.88 | 44,800 | — | — |
| 2006-04-04 | $3.88 | $3.87 | 116,000 | — | — |
| 2006-04-03 | $3.94 | $3.94 | 105,600 | — | — |
| 2006-03-31 | $3.96 | $3.96 | 152,800 | — | — |
| 2006-03-30 | $3.91 | $3.91 | 54,400 | — | — |
| 2006-03-29 | $3.98 | $3.98 | 124,800 | — | — |
| 2006-03-28 | $3.91 | $3.91 | 97,600 | — | — |
| 2006-03-27 | $3.91 | $3.91 | 254,400 | — | — |
| 2006-03-24 | $3.92 | $3.92 | 120,800 | — | — |
| 2006-03-23 | $3.86 | $3.86 | 64,800 | — | — |
| 2006-03-22 | $3.85 | $3.85 | 103,200 | — | — |
| 2006-03-21 | $3.90 | $3.89 | 243,200 | — | — |
| 2006-03-20 | $3.94 | $3.93 | 150,400 | — | — |
| 2006-03-17 | $3.94 | $3.94 | 448,800 | — | — |
| 2006-03-16 | $3.94 | $3.94 | 53,600 | — | — |
| 2006-03-15 | $3.97 | $3.97 | 70,400 | — | — |
| 2006-03-14 | $3.98 | $3.98 | 99,200 | — | — |
| 2006-03-13 | $3.97 | $3.97 | 36,000 | — | — |
| 2006-03-10 | $3.94 | $3.94 | 179,200 | — | — |
| 2006-03-09 | $3.88 | $3.88 | 392,800 | — | — |
| 2006-03-08 | $3.96 | $3.96 | 84,000 | — | — |
| 2006-03-07 | $3.94 | $3.94 | 163,200 | — | — |
| 2006-03-06 | $3.96 | $3.96 | 105,600 | — | — |
| 2006-03-03 | $3.99 | $3.99 | 299,200 | — | — |
| 2006-03-02 | $4.00 | $4.00 | 140,800 | — | — |
| 2006-03-01 | $4.08 | $4.08 | 85,600 | — | — |
| 2006-02-28 | $3.98 | $3.97 | 131,200 | — | — |
| 2006-02-27 | $4.02 | $4.02 | 112,800 | — | — |
| 2006-02-24 | $3.99 | $3.99 | 280,000 | — | — |
| 2006-02-23 | $3.95 | $3.95 | 104,000 | — | — |
| 2006-02-22 | $4.00 | $4.00 | 111,200 | — | — |
| 2006-02-21 | $3.90 | $3.89 | 113,600 | — | — |
| 2006-02-17 | $4.02 | $4.02 | 269,600 | — | — |
| 2006-02-16 | $4.16 | $4.16 | 389,600 | — | — |
| 2006-02-15 | $4.11 | $4.11 | 79,200 | — | — |
| 2006-02-14 | $4.08 | $4.08 | 154,400 | — | — |
| 2006-02-13 | $3.96 | $3.96 | 110,400 | — | — |
| 2006-02-10 | $3.93 | $3.93 | 129,600 | — | — |
| 2006-02-09 | $3.98 | $3.97 | 62,400 | — | — |
| 2006-02-08 | $3.93 | $3.93 | 49,600 | — | — |
| 2006-02-07 | $3.88 | $3.87 | 43,200 | — | — |
| 2006-02-06 | $3.89 | $3.89 | 140,000 | — | — |
| 2006-02-03 | $3.87 | $3.87 | 162,400 | — | — |
| 2006-02-02 | $3.82 | $3.82 | 83,200 | — | — |
| 2006-02-01 | $3.84 | $3.84 | 98,400 | — | — |
| 2006-01-31 | $3.83 | $3.83 | 115,200 | — | — |
| 2006-01-30 | $3.75 | $3.75 | 117,600 | — | — |
| 2006-01-27 | $3.80 | $3.80 | 536,000 | — | — |
| 2006-01-26 | $3.74 | $3.73 | 91,200 | — | — |
| 2006-01-25 | $3.70 | $3.70 | 115,200 | — | — |
| 2006-01-24 | $3.68 | $3.68 | 49,600 | — | — |
| 2006-01-23 | $3.57 | $3.57 | 84,800 | — | — |
| 2006-01-20 | $3.57 | $3.57 | 133,600 | — | — |
| 2006-01-19 | $3.68 | $3.68 | 104,800 | — | — |
| 2006-01-18 | $3.64 | $3.64 | 119,200 | — | — |
| 2006-01-17 | $3.63 | $3.63 | 128,000 | — | — |
| 2006-01-13 | $3.73 | $3.72 | 60,800 | — | — |
| 2006-01-12 | $3.71 | $3.71 | 45,600 | — | — |
| 2006-01-11 | $3.72 | $3.72 | 78,400 | — | — |
| 2006-01-10 | $3.74 | $3.74 | 46,400 | — | — |
| 2006-01-09 | $3.68 | $3.68 | 108,000 | — | — |
| 2006-01-06 | $3.68 | $3.68 | 32,000 | — | — |
| 2006-01-05 | $3.59 | $3.59 | 76,000 | — | — |
| 2006-01-04 | $3.59 | $3.59 | 93,600 | — | — |
| 2006-01-03 | $3.68 | $3.68 | 186,400 | — | — |