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
- 2004-03-16 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 | $8.05 | $8.05 | 284,600 | — | — |
| 2006-12-28 | $8.25 | $8.25 | 385,100 | — | — |
| 2006-12-27 | $8.25 | $8.25 | 494,200 | — | — |
| 2006-12-26 | $7.85 | $7.85 | 387,600 | — | — |
| 2006-12-22 | $7.90 | $7.90 | 1,311,200 | — | — |
| 2006-12-21 | $8.16 | $8.16 | 1,731,300 | — | — |
| 2006-12-20 | $7.35 | $7.35 | 952,800 | — | — |
| 2006-12-19 | $7.10 | $7.10 | 456,100 | — | — |
| 2006-12-18 | $7.15 | $7.15 | 436,300 | — | — |
| 2006-12-15 | $7.05 | $7.05 | 1,134,200 | — | — |
| 2006-12-14 | $6.78 | $6.78 | 795,300 | — | — |
| 2006-12-13 | $7.07 | $7.07 | 1,772,100 | — | — |
| 2006-12-12 | $6.99 | $6.99 | 2,273,100 | — | — |
| 2006-12-11 | $6.20 | $6.20 | 1,382,600 | — | — |
| 2006-12-08 | $6.42 | $6.42 | 2,605,500 | — | — |
| 2006-12-07 | $5.73 | $5.73 | 4,155,400 | — | — |
| 2006-12-06 | $4.55 | $4.55 | 6,971,900 | — | — |
| 2006-12-05 | $2.85 | $2.85 | 200,600 | — | — |
| 2006-12-04 | $2.82 | $2.82 | 137,600 | — | — |
| 2006-12-01 | $2.85 | $2.85 | 206,000 | — | — |
| 2006-11-30 | $2.89 | $2.89 | 101,800 | — | — |
| 2006-11-29 | $2.95 | $2.95 | 195,400 | — | — |
| 2006-11-28 | $2.93 | $2.93 | 184,800 | — | — |
| 2006-11-27 | $2.84 | $2.84 | 62,400 | — | — |
| 2006-11-24 | $2.82 | $2.82 | 10,300 | — | — |
| 2006-11-22 | $2.76 | $2.76 | 96,500 | — | — |
| 2006-11-21 | $2.66 | $2.66 | 76,800 | — | — |
| 2006-11-20 | $2.65 | $2.65 | 3,200 | — | — |
| 2006-11-17 | $2.68 | $2.68 | 36,400 | — | — |
| 2006-11-16 | $2.57 | $2.57 | 31,500 | — | — |
| 2006-11-15 | $2.66 | $2.66 | 204,100 | — | — |
| 2006-11-14 | $2.60 | $2.60 | 53,600 | — | — |
| 2006-11-13 | $2.58 | $2.58 | 56,400 | — | — |
| 2006-11-10 | $2.60 | $2.60 | 53,400 | — | — |
| 2006-11-09 | $2.67 | $2.67 | 18,000 | — | — |
| 2006-11-08 | $2.72 | $2.72 | 15,000 | — | — |
| 2006-11-07 | $2.72 | $2.72 | 53,400 | — | — |
| 2006-11-06 | $2.72 | $2.72 | 15,200 | — | — |
| 2006-11-03 | $2.72 | $2.72 | 13,000 | — | — |
| 2006-11-02 | $2.70 | $2.70 | 21,700 | — | — |
| 2006-11-01 | $2.77 | $2.77 | 44,300 | — | — |
| 2006-10-31 | $2.83 | $2.83 | 30,700 | — | — |
| 2006-10-30 | $2.79 | $2.79 | 29,500 | — | — |
| 2006-10-27 | $2.87 | $2.87 | 64,600 | — | — |
| 2006-10-26 | $2.88 | $2.88 | 48,600 | — | — |
| 2006-10-25 | $2.89 | $2.89 | 75,600 | — | — |
| 2006-10-24 | $2.78 | $2.78 | 43,800 | — | — |
| 2006-10-23 | $2.75 | $2.75 | 11,100 | — | — |
| 2006-10-20 | $2.80 | $2.80 | 52,400 | — | — |
| 2006-10-19 | $2.77 | $2.77 | 35,000 | — | — |
| 2006-10-18 | $2.75 | $2.75 | 84,700 | — | — |
| 2006-10-17 | $2.72 | $2.72 | 189,700 | — | — |
| 2006-10-16 | $2.70 | $2.70 | 67,200 | — | — |
| 2006-10-13 | $2.75 | $2.75 | 25,300 | — | — |
| 2006-10-12 | $2.71 | $2.71 | 26,300 | — | — |
| 2006-10-11 | $2.70 | $2.70 | 88,200 | — | — |
| 2006-10-10 | $2.64 | $2.64 | 160,200 | — | — |
| 2006-10-09 | $2.66 | $2.66 | 260,100 | — | — |
| 2006-10-06 | $2.80 | $2.80 | 88,000 | — | — |
| 2006-10-05 | $2.70 | $2.70 | 115,200 | — | — |
| 2006-10-04 | $2.69 | $2.69 | 55,300 | — | — |
| 2006-10-03 | $2.59 | $2.59 | 20,000 | — | — |
| 2006-10-02 | $2.51 | $2.51 | 63,600 | — | — |
| 2006-09-29 | $2.65 | $2.65 | 133,000 | — | — |
| 2006-09-28 | $2.50 | $2.50 | 97,600 | — | — |
| 2006-09-27 | $2.50 | $2.50 | 83,000 | — | — |
| 2006-09-26 | $2.55 | $2.55 | 45,600 | — | — |
| 2006-09-25 | $2.50 | $2.50 | 24,300 | — | — |
| 2006-09-22 | $2.60 | $2.60 | 16,400 | — | — |
| 2006-09-21 | $2.57 | $2.57 | 65,900 | — | — |
| 2006-09-20 | $2.65 | $2.65 | 277,100 | — | — |
| 2006-09-19 | $2.60 | $2.60 | 31,300 | — | — |
| 2006-09-18 | $2.53 | $2.53 | 18,800 | — | — |
| 2006-09-15 | $2.54 | $2.54 | 142,500 | — | — |
| 2006-09-14 | $2.50 | $2.50 | 31,500 | — | — |
| 2006-09-13 | $2.50 | $2.50 | 107,700 | — | — |
| 2006-09-12 | $2.51 | $2.51 | 25,100 | — | — |
| 2006-09-11 | $2.59 | $2.59 | 112,000 | — | — |
| 2006-09-08 | $2.53 | $2.53 | 114,900 | — | — |
| 2006-09-07 | $2.54 | $2.54 | 39,300 | — | — |
| 2006-09-06 | $2.55 | $2.55 | 67,200 | — | — |
| 2006-09-05 | $2.66 | $2.66 | 57,200 | — | — |
| 2006-09-01 | $2.68 | $2.68 | 26,400 | — | — |
| 2006-08-31 | $2.70 | $2.70 | 69,200 | — | — |
| 2006-08-30 | $2.66 | $2.66 | 37,400 | — | — |
| 2006-08-29 | $2.68 | $2.68 | 57,700 | — | — |
| 2006-08-28 | $2.57 | $2.57 | 69,200 | — | — |
| 2006-08-25 | $2.54 | $2.54 | 233,000 | — | — |
| 2006-08-24 | $2.50 | $2.50 | 105,300 | — | — |
| 2006-08-23 | $2.54 | $2.54 | 20,800 | — | — |
| 2006-08-22 | $2.52 | $2.52 | 53,100 | — | — |
| 2006-08-21 | $2.47 | $2.47 | 18,600 | — | — |
| 2006-08-18 | $2.47 | $2.47 | 11,000 | — | — |
| 2006-08-17 | $2.45 | $2.45 | 149,000 | — | — |
| 2006-08-16 | $2.38 | $2.38 | 90,300 | — | — |
| 2006-08-15 | $2.39 | $2.39 | 43,400 | — | — |
| 2006-08-14 | $2.30 | $2.30 | 106,600 | — | — |
| 2006-08-11 | $2.30 | $2.30 | 56,400 | — | — |
| 2006-08-10 | $2.28 | $2.28 | 85,500 | — | — |
| 2006-08-09 | $2.18 | $2.18 | 298,400 | — | — |
| 2006-08-08 | $2.40 | $2.40 | 2,100 | — | — |
| 2006-08-07 | $2.40 | $2.40 | 22,100 | — | — |
| 2006-08-04 | $2.35 | $2.35 | 27,100 | — | — |
| 2006-08-03 | $2.42 | $2.42 | 11,700 | — | — |
| 2006-08-02 | $2.30 | $2.30 | 23,400 | — | — |
| 2006-08-01 | $2.30 | $2.30 | 31,800 | — | — |
| 2006-07-31 | $2.34 | $2.34 | 57,600 | — | — |
| 2006-07-28 | $2.32 | $2.32 | 14,700 | — | — |
| 2006-07-27 | $2.33 | $2.33 | 52,400 | — | — |
| 2006-07-26 | $2.30 | $2.30 | 68,200 | — | — |
| 2006-07-25 | $2.35 | $2.35 | 63,700 | — | — |
| 2006-07-24 | $2.30 | $2.30 | 39,600 | — | — |
| 2006-07-21 | $2.45 | $2.45 | 15,200 | — | — |
| 2006-07-20 | $2.55 | $2.55 | 21,100 | — | — |
| 2006-07-19 | $2.63 | $2.63 | 16,400 | — | — |
| 2006-07-18 | $2.64 | $2.64 | 43,700 | — | — |
| 2006-07-17 | $2.60 | $2.60 | 20,300 | — | — |
| 2006-07-14 | $2.50 | $2.50 | 7,200 | — | — |
| 2006-07-13 | $2.51 | $2.51 | 16,600 | — | — |
| 2006-07-12 | $2.56 | $2.56 | 11,700 | — | — |
| 2006-07-11 | $2.55 | $2.55 | 29,000 | — | — |
| 2006-07-10 | $2.70 | $2.70 | 26,400 | — | — |
| 2006-07-07 | $2.61 | $2.61 | 46,100 | — | — |
| 2006-07-06 | $2.65 | $2.65 | 51,900 | — | — |
| 2006-07-05 | $2.69 | $2.69 | 73,700 | — | — |
| 2006-07-03 | $2.65 | $2.65 | 16,200 | — | — |
| 2006-06-30 | $2.70 | $2.70 | 119,700 | — | — |
| 2006-06-29 | $2.57 | $2.57 | 117,000 | — | — |
| 2006-06-28 | $2.50 | $2.50 | 885,400 | — | — |
| 2006-06-27 | $2.31 | $2.31 | 31,700 | — | — |
| 2006-06-26 | $2.32 | $2.32 | 21,800 | — | — |
| 2006-06-23 | $2.37 | $2.37 | 6,400 | — | — |
| 2006-06-22 | $2.32 | $2.32 | 35,800 | — | — |
| 2006-06-21 | $2.30 | $2.30 | 145,800 | — | — |
| 2006-06-20 | $2.45 | $2.45 | 14,000 | — | — |
| 2006-06-19 | $2.30 | $2.30 | 41,400 | — | — |
| 2006-06-16 | $2.43 | $2.43 | 15,800 | — | — |
| 2006-06-15 | $2.46 | $2.46 | 31,000 | — | — |
| 2006-06-14 | $2.43 | $2.43 | 62,300 | — | — |
| 2006-06-13 | $2.28 | $2.28 | 84,100 | — | — |
| 2006-06-12 | $2.32 | $2.32 | 99,800 | — | — |
| 2006-06-09 | $2.44 | $2.44 | 52,800 | — | — |
| 2006-06-08 | $2.40 | $2.40 | 56,500 | — | — |
| 2006-06-07 | $2.52 | $2.52 | 72,200 | — | — |
| 2006-06-06 | $2.45 | $2.45 | 67,800 | — | — |
| 2006-06-05 | $2.46 | $2.46 | 33,100 | — | — |
| 2006-06-02 | $2.50 | $2.50 | 71,600 | — | — |
| 2006-06-01 | $2.47 | $2.47 | 34,200 | — | — |
| 2006-05-31 | $2.46 | $2.46 | 161,900 | — | — |
| 2006-05-30 | $2.45 | $2.45 | 35,100 | — | — |
| 2006-05-26 | $2.50 | $2.50 | 32,300 | — | — |
| 2006-05-25 | $2.50 | $2.50 | 75,100 | — | — |
| 2006-05-24 | $2.50 | $2.50 | 73,800 | — | — |
| 2006-05-23 | $2.48 | $2.48 | 93,900 | — | — |
| 2006-05-22 | $2.38 | $2.38 | 199,400 | — | — |
| 2006-05-19 | $2.58 | $2.58 | 71,700 | — | — |
| 2006-05-18 | $2.75 | $2.75 | 52,900 | — | — |
| 2006-05-17 | $2.75 | $2.75 | 84,400 | — | — |
| 2006-05-16 | $2.76 | $2.76 | 81,800 | — | — |
| 2006-05-15 | $2.85 | $2.85 | 49,000 | — | — |
| 2006-05-12 | $2.79 | $2.79 | 179,900 | — | — |
| 2006-05-11 | $2.81 | $2.81 | 97,900 | — | — |
| 2006-05-10 | $2.80 | $2.80 | 75,900 | — | — |
| 2006-05-09 | $2.82 | $2.82 | 111,800 | — | — |
| 2006-05-08 | $2.83 | $2.83 | 86,600 | — | — |
| 2006-05-05 | $2.78 | $2.78 | 146,100 | — | — |
| 2006-05-04 | $2.80 | $2.80 | 379,800 | — | — |
| 2006-05-03 | $2.78 | $2.78 | 138,000 | — | — |
| 2006-05-02 | $2.97 | $2.97 | 36,200 | — | — |
| 2006-05-01 | $2.95 | $2.95 | 194,300 | — | — |
| 2006-04-28 | $2.95 | $2.95 | 839,500 | — | — |
| 2006-04-27 | $3.02 | $3.02 | 57,500 | — | — |
| 2006-04-26 | $3.00 | $3.00 | 128,500 | — | — |
| 2006-04-25 | $3.00 | $3.00 | 91,300 | — | — |
| 2006-04-24 | $2.89 | $2.89 | 30,800 | — | — |
| 2006-04-21 | $3.02 | $3.02 | 40,200 | — | — |
| 2006-04-20 | $2.89 | $2.89 | 24,500 | — | — |
| 2006-04-19 | $2.93 | $2.93 | 85,600 | — | — |
| 2006-04-18 | $2.88 | $2.88 | 27,700 | — | — |
| 2006-04-17 | $2.85 | $2.85 | 162,700 | — | — |
| 2006-04-13 | $2.82 | $2.82 | 176,200 | — | — |
| 2006-04-12 | $2.76 | $2.76 | 71,300 | — | — |
| 2006-04-11 | $2.82 | $2.82 | 483,400 | — | — |
| 2006-04-10 | $3.00 | $3.00 | 369,000 | — | — |
| 2006-04-07 | $3.25 | $3.25 | 66,600 | — | — |
| 2006-04-06 | $3.33 | $3.33 | 14,600 | — | — |
| 2006-04-05 | $3.34 | $3.34 | 103,500 | — | — |
| 2006-04-04 | $3.43 | $3.43 | 124,400 | — | — |
| 2006-04-03 | $3.45 | $3.45 | 68,800 | — | — |
| 2006-03-31 | $3.45 | $3.45 | 164,300 | — | — |
| 2006-03-30 | $3.40 | $3.40 | 135,900 | — | — |
| 2006-03-29 | $3.35 | $3.35 | 102,400 | — | — |
| 2006-03-28 | $3.40 | $3.40 | 212,900 | — | — |
| 2006-03-27 | $3.39 | $3.39 | 83,800 | — | — |
| 2006-03-24 | $3.42 | $3.42 | 31,100 | — | — |
| 2006-03-23 | $3.49 | $3.49 | 438,200 | — | — |
| 2006-03-22 | $3.48 | $3.48 | 358,100 | — | — |
| 2006-03-21 | $3.25 | $3.25 | 145,500 | — | — |
| 2006-03-20 | $3.17 | $3.17 | 128,600 | — | — |
| 2006-03-17 | $3.11 | $3.11 | 109,100 | — | — |
| 2006-03-16 | $3.39 | $3.39 | 139,100 | — | — |
| 2006-03-15 | $3.34 | $3.34 | 122,600 | — | — |
| 2006-03-14 | $3.13 | $3.13 | 44,700 | — | — |
| 2006-03-13 | $3.18 | $3.18 | 57,400 | — | — |
| 2006-03-10 | $3.17 | $3.17 | 366,900 | — | — |
| 2006-03-09 | $3.14 | $3.14 | 72,800 | — | — |
| 2006-03-08 | $3.30 | $3.30 | 80,600 | — | — |
| 2006-03-07 | $3.29 | $3.29 | 140,500 | — | — |
| 2006-03-06 | $3.29 | $3.29 | 237,600 | — | — |
| 2006-03-03 | $3.11 | $3.11 | 533,400 | — | — |
| 2006-03-02 | $3.50 | $3.50 | 919,500 | — | — |
| 2006-03-01 | $3.02 | $3.02 | 186,300 | — | — |
| 2006-02-28 | $3.00 | $3.00 | 539,700 | — | — |
| 2006-02-27 | $3.00 | $3.00 | 861,900 | — | — |
| 2006-02-24 | $2.80 | $2.80 | 900,500 | — | — |
| 2006-02-23 | $2.60 | $2.60 | 525,600 | — | — |
| 2006-02-22 | $2.45 | $2.45 | 347,300 | — | — |
| 2006-02-21 | $2.20 | $2.20 | 164,700 | — | — |
| 2006-02-17 | $2.13 | $2.13 | 9,100 | — | — |
| 2006-02-16 | $2.08 | $2.08 | 63,200 | — | — |
| 2006-02-15 | $2.19 | $2.19 | 27,800 | — | — |
| 2006-02-14 | $2.12 | $2.12 | 71,200 | — | — |
| 2006-02-13 | $2.18 | $2.18 | 216,300 | — | — |
| 2006-02-10 | $2.12 | $2.12 | 228,600 | — | — |
| 2006-02-09 | $2.08 | $2.08 | 419,900 | — | — |
| 2006-02-08 | $2.06 | $2.06 | 151,400 | — | — |
| 2006-02-07 | $1.96 | $1.96 | 167,400 | — | — |
| 2006-02-06 | $2.04 | $2.04 | 49,400 | — | — |
| 2006-02-03 | $2.00 | $2.00 | 57,500 | — | — |
| 2006-02-02 | $1.96 | $1.96 | 215,400 | — | — |
| 2006-02-01 | $1.88 | $1.88 | 73,200 | — | — |
| 2006-01-31 | $1.87 | $1.87 | 77,400 | — | — |
| 2006-01-30 | $1.84 | $1.84 | 47,900 | — | — |
| 2006-01-27 | $1.81 | $1.81 | 74,400 | — | — |
| 2006-01-26 | $1.83 | $1.83 | 70,600 | — | — |
| 2006-01-25 | $1.86 | $1.86 | 62,900 | — | — |
| 2006-01-24 | $1.86 | $1.86 | 28,200 | — | — |
| 2006-01-23 | $1.87 | $1.87 | 146,400 | — | — |
| 2006-01-20 | $1.89 | $1.89 | 90,900 | — | — |
| 2006-01-19 | $1.88 | $1.88 | 147,700 | — | — |
| 2006-01-18 | $1.93 | $1.93 | 161,100 | — | — |
| 2006-01-17 | $1.96 | $1.96 | 102,100 | — | — |
| 2006-01-13 | $1.95 | $1.95 | 101,700 | — | — |
| 2006-01-12 | $1.94 | $1.94 | 196,400 | — | — |
| 2006-01-11 | $1.95 | $1.95 | 116,400 | — | — |
| 2006-01-10 | $1.95 | $1.95 | 182,300 | — | — |
| 2006-01-09 | $1.94 | $1.94 | 166,100 | — | — |
| 2006-01-06 | $1.91 | $1.91 | 160,900 | — | — |
| 2006-01-05 | $1.91 | $1.91 | 214,800 | — | — |
| 2006-01-04 | $1.92 | $1.92 | 144,600 | — | — |
| 2006-01-03 | $1.88 | $1.88 | 119,800 | — | — |