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
- 2002-01-09 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 | $5.42 | $6.00 | 0 | — | — |
| 2006-12-28 | $5.42 | $6.00 | 1,013 | — | — |
| 2006-12-27 | $5.47 | $6.06 | 1,013 | — | — |
| 2006-12-26 | $5.38 | $5.96 | 0 | — | — |
| 2006-12-22 | $5.38 | $5.96 | 5,063 | — | — |
| 2006-12-21 | $5.47 | $6.06 | 38,981 | — | — |
| 2006-12-20 | $5.38 | $5.96 | 3,038 | — | — |
| 2006-12-19 | $5.41 | $5.99 | 0 | — | — |
| 2006-12-18 | $5.41 | $5.99 | 506 | — | — |
| 2006-12-15 | $5.38 | $5.96 | 39,994 | — | — |
| 2006-12-14 | $5.38 | $5.96 | 10,125 | — | — |
| 2006-12-13 | $5.43 | $6.02 | 0 | — | — |
| 2006-12-12 | $5.43 | $6.02 | 0 | — | — |
| 2006-12-11 | $5.43 | $6.02 | 5,063 | — | — |
| 2006-12-08 | $5.43 | $6.02 | 0 | — | — |
| 2006-12-07 | $5.43 | $6.02 | 0 | — | — |
| 2006-12-06 | $5.43 | $6.02 | 15,188 | — | — |
| 2006-12-05 | $5.38 | $5.96 | 4,050 | — | — |
| 2006-12-04 | $5.38 | $5.96 | 1,519 | — | — |
| 2006-12-01 | $5.38 | $5.96 | 0 | — | — |
| 2006-11-30 | $5.38 | $5.96 | 0 | — | — |
| 2006-11-29 | $5.38 | $5.96 | 3,544 | — | — |
| 2006-11-28 | $5.46 | $6.05 | 1,519 | — | — |
| 2006-11-27 | $5.47 | $6.06 | 9,619 | — | — |
| 2006-11-24 | $5.47 | $6.06 | 11,138 | — | — |
| 2006-11-22 | $5.38 | $5.96 | 28,350 | — | — |
| 2006-11-21 | $5.33 | $5.91 | 0 | — | — |
| 2006-11-20 | $5.33 | $5.91 | 0 | — | — |
| 2006-11-17 | $5.33 | $5.91 | 48,094 | — | — |
| 2006-11-16 | $5.32 | $5.90 | 2,531 | — | — |
| 2006-11-15 | $5.31 | $5.88 | 11,644 | — | — |
| 2006-11-14 | $5.30 | $5.86 | 2,531 | — | — |
| 2006-11-13 | $5.29 | $5.86 | 0 | — | — |
| 2006-11-10 | $5.29 | $5.86 | 1,013 | — | — |
| 2006-11-09 | $5.27 | $5.84 | 6,581 | — | — |
| 2006-11-08 | $5.22 | $5.79 | 1,013 | — | — |
| 2006-11-07 | $5.22 | $5.79 | 6,581 | — | — |
| 2006-11-06 | $5.28 | $5.84 | 74,925 | — | — |
| 2006-11-03 | $5.20 | $5.76 | 4,050 | — | — |
| 2006-11-02 | $5.21 | $5.77 | 10,631 | — | — |
| 2006-11-01 | $5.18 | $5.73 | 3,544 | — | — |
| 2006-10-31 | $5.21 | $5.77 | 5,569 | — | — |
| 2006-10-30 | $5.18 | $5.73 | 0 | — | — |
| 2006-10-27 | $5.18 | $5.73 | 10,125 | — | — |
| 2006-10-26 | $5.19 | $5.74 | 19,238 | — | — |
| 2006-10-25 | $5.16 | $5.71 | 2,025 | — | — |
| 2006-10-24 | $5.16 | $5.71 | 0 | — | — |
| 2006-10-23 | $5.16 | $5.71 | 506 | — | — |
| 2006-10-20 | $5.15 | $5.70 | 21,769 | — | — |
| 2006-10-19 | $5.14 | $5.69 | 8,100 | — | — |
| 2006-10-18 | $5.13 | $5.68 | 25,313 | — | — |
| 2006-10-17 | $5.16 | $5.71 | 9,619 | — | — |
| 2006-10-16 | $5.16 | $5.71 | 16,200 | — | — |
| 2006-10-13 | $5.16 | $5.71 | 18,225 | — | — |
| 2006-10-12 | $5.13 | $5.68 | 1,519 | — | — |
| 2006-10-11 | $5.13 | $5.68 | 2,531 | — | — |
| 2006-10-10 | $5.16 | $5.71 | 4,050 | — | — |
| 2006-10-09 | $5.13 | $5.68 | 2,025 | — | — |
| 2006-10-06 | $5.15 | $5.70 | 13,163 | — | — |
| 2006-10-05 | $5.16 | $5.71 | 4,556 | — | — |
| 2006-10-04 | $5.14 | $5.69 | 32,400 | — | — |
| 2006-10-03 | $5.15 | $5.70 | 2,531 | — | — |
| 2006-10-02 | $5.21 | $5.77 | 4,050 | — | — |
| 2006-09-29 | $5.14 | $5.69 | 17,719 | — | — |
| 2006-09-28 | $5.15 | $5.70 | 0 | — | — |
| 2006-09-27 | $5.15 | $5.67 | 0 | — | — |
| 2006-09-26 | $5.15 | $5.67 | 0 | — | — |
| 2006-09-25 | $5.15 | $5.67 | 18,225 | — | — |
| 2006-09-22 | $5.17 | $5.70 | 30,881 | — | — |
| 2006-09-21 | $5.14 | $5.66 | 5,063 | — | — |
| 2006-09-20 | $5.14 | $5.66 | 0 | — | — |
| 2006-09-19 | $5.14 | $5.66 | 8,100 | — | — |
| 2006-09-18 | $5.14 | $5.66 | 0 | — | — |
| 2006-09-15 | $5.14 | $5.66 | 10,125 | — | — |
| 2006-09-14 | $5.14 | $5.66 | 16,200 | — | — |
| 2006-09-13 | $5.14 | $5.66 | 5,569 | — | — |
| 2006-09-12 | $5.14 | $5.66 | 0 | — | — |
| 2006-09-11 | $5.14 | $5.66 | 5,063 | — | — |
| 2006-09-08 | $5.14 | $5.66 | 0 | — | — |
| 2006-09-07 | $5.14 | $5.66 | 6,075 | — | — |
| 2006-09-06 | $5.14 | $5.66 | 1,519 | — | — |
| 2006-09-05 | $5.14 | $5.66 | 5,063 | — | — |
| 2006-09-01 | $5.14 | $5.66 | 0 | — | — |
| 2006-08-31 | $5.14 | $5.66 | 5,063 | — | — |
| 2006-08-30 | $5.14 | $5.66 | 0 | — | — |
| 2006-08-29 | $5.14 | $5.66 | 10,125 | — | — |
| 2006-08-28 | $5.14 | $5.66 | 8,100 | — | — |
| 2006-08-25 | $5.20 | $5.72 | 0 | — | — |
| 2006-08-24 | $5.20 | $5.72 | 0 | — | — |
| 2006-08-23 | $5.20 | $5.72 | 0 | — | — |
| 2006-08-22 | $5.20 | $5.72 | 0 | — | — |
| 2006-08-21 | $5.20 | $5.72 | 506 | — | — |
| 2006-08-18 | $5.21 | $5.74 | 506 | — | — |
| 2006-08-17 | $5.19 | $5.71 | 0 | — | — |
| 2006-08-16 | $5.19 | $5.71 | 0 | — | — |
| 2006-08-15 | $5.19 | $5.71 | 43,538 | — | — |
| 2006-08-14 | $5.16 | $5.68 | 11,644 | — | — |
| 2006-08-11 | $5.22 | $5.75 | 3,038 | — | — |
| 2006-08-10 | $5.14 | $5.66 | 0 | — | — |
| 2006-08-09 | $5.14 | $5.66 | 104,288 | — | — |
| 2006-08-08 | $5.20 | $5.72 | 0 | — | — |
| 2006-08-07 | $5.20 | $5.72 | 10,125 | — | — |
| 2006-08-04 | $5.14 | $5.66 | 0 | — | — |
| 2006-08-03 | $5.14 | $5.66 | 0 | — | — |
| 2006-08-02 | $5.14 | $5.66 | 1,013 | — | — |
| 2006-08-01 | $5.14 | $5.66 | 0 | — | — |
| 2006-07-31 | $5.14 | $5.66 | 4,050 | — | — |
| 2006-07-28 | $5.20 | $5.72 | 4,050 | — | — |
| 2006-07-27 | $5.20 | $5.72 | 21,263 | — | — |
| 2006-07-26 | $5.14 | $5.66 | 1,013 | — | — |
| 2006-07-25 | $5.14 | $5.66 | 1,519 | — | — |
| 2006-07-24 | $5.14 | $5.66 | 5,063 | — | — |
| 2006-07-21 | $5.14 | $5.66 | 3,544 | — | — |
| 2006-07-20 | $5.16 | $5.68 | 506 | — | — |
| 2006-07-19 | $5.15 | $5.68 | 2,025 | — | — |
| 2006-07-18 | $5.12 | $5.64 | 0 | — | — |
| 2006-07-17 | $5.12 | $5.64 | 2,025 | — | — |
| 2006-07-14 | $5.15 | $5.68 | 1,013 | — | — |
| 2006-07-13 | $5.16 | $5.68 | 506 | — | — |
| 2006-07-12 | $5.14 | $5.66 | 1,013 | — | — |
| 2006-07-11 | $5.09 | $5.60 | 10,125 | — | — |
| 2006-07-10 | $5.08 | $5.59 | 0 | — | — |
| 2006-07-07 | $5.08 | $5.59 | 0 | — | — |
| 2006-07-06 | $5.08 | $5.59 | 0 | — | — |
| 2006-07-05 | $5.08 | $5.59 | 25,313 | — | — |
| 2006-07-03 | $5.16 | $5.68 | 0 | — | — |
| 2006-06-30 | $5.16 | $5.68 | 9,113 | — | — |
| 2006-06-29 | $5.16 | $5.65 | 16,706 | — | — |
| 2006-06-28 | $5.14 | $5.63 | 0 | — | — |
| 2006-06-27 | $5.14 | $5.63 | 0 | — | — |
| 2006-06-26 | $5.14 | $5.63 | 3,038 | — | — |
| 2006-06-23 | $5.24 | $5.74 | 0 | — | — |
| 2006-06-22 | $5.24 | $5.74 | 1,519 | — | — |
| 2006-06-21 | $5.33 | $5.84 | 8,100 | — | — |
| 2006-06-20 | $5.19 | $5.69 | 0 | — | — |
| 2006-06-19 | $5.19 | $5.69 | 4,050 | — | — |
| 2006-06-16 | $5.23 | $5.73 | 3,038 | — | — |
| 2006-06-15 | $5.25 | $5.75 | 0 | — | — |
| 2006-06-14 | $5.25 | $5.75 | 0 | — | — |
| 2006-06-13 | $5.25 | $5.75 | 1,013 | — | — |
| 2006-06-12 | $5.26 | $5.76 | 11,644 | — | — |
| 2006-06-09 | $5.28 | $5.78 | 0 | — | — |
| 2006-06-08 | $5.28 | $5.78 | 506 | — | — |
| 2006-06-07 | $5.27 | $5.77 | 506 | — | — |
| 2006-06-06 | $5.27 | $5.77 | 0 | — | — |
| 2006-06-05 | $5.27 | $5.77 | 4,050 | — | — |
| 2006-06-02 | $5.35 | $5.86 | 7,594 | — | — |
| 2006-06-01 | $5.30 | $5.81 | 1,013 | — | — |
| 2006-05-31 | $5.21 | $5.71 | 0 | — | — |
| 2006-05-30 | $5.21 | $5.71 | 506 | — | — |
| 2006-05-26 | $5.18 | $5.67 | 14,681 | — | — |
| 2006-05-25 | $5.15 | $5.64 | 37,463 | — | — |
| 2006-05-24 | $5.09 | $5.57 | 13,669 | — | — |
| 2006-05-23 | $5.02 | $5.50 | 23,288 | — | — |
| 2006-05-22 | $5.13 | $5.62 | 96,694 | — | — |
| 2006-05-19 | $5.43 | $5.94 | 17,213 | — | — |
| 2006-05-18 | $5.62 | $6.16 | 1,013 | — | — |
| 2006-05-17 | $5.71 | $6.25 | 0 | — | — |
| 2006-05-16 | $5.71 | $6.25 | 5,569 | — | — |
| 2006-05-15 | $5.68 | $6.22 | 34,425 | — | — |
| 2006-05-12 | $5.59 | $6.12 | 1,519 | — | — |
| 2006-05-11 | $5.59 | $6.13 | 12,150 | — | — |
| 2006-05-10 | $5.57 | $6.10 | 5,063 | — | — |
| 2006-05-09 | $5.43 | $5.95 | 5,063 | — | — |
| 2006-05-08 | $5.49 | $6.01 | 8,606 | — | — |
| 2006-05-05 | $5.50 | $6.03 | 0 | — | — |
| 2006-05-04 | $5.50 | $6.03 | 17,213 | — | — |
| 2006-05-03 | $5.48 | $6.00 | 13,163 | — | — |
| 2006-05-02 | $5.47 | $5.99 | 5,569 | — | — |
| 2006-05-01 | $5.52 | $6.05 | 8,100 | — | — |
| 2006-04-28 | $5.49 | $6.02 | 27,338 | — | — |
| 2006-04-27 | $5.43 | $5.95 | 6,075 | — | — |
| 2006-04-26 | $5.44 | $5.96 | 46,575 | — | — |
| 2006-04-25 | $5.88 | $6.44 | 751,781 | — | — |
| 2006-04-24 | $6.02 | $6.60 | 85,050 | — | — |
| 2006-04-21 | $6.04 | $6.62 | 2,025 | — | — |
| 2006-04-20 | $6.03 | $6.61 | 18,731 | — | — |
| 2006-04-19 | $6.02 | $6.60 | 4,050 | — | — |
| 2006-04-18 | $6.07 | $6.65 | 7,594 | — | — |
| 2006-04-17 | $6.12 | $6.71 | 1,519 | — | — |
| 2006-04-13 | $6.04 | $6.62 | 53,663 | — | — |
| 2006-04-12 | $6.06 | $6.64 | 7,088 | — | — |
| 2006-04-11 | $6.07 | $6.65 | 506 | — | — |
| 2006-04-10 | $6.02 | $6.60 | 1,013 | — | — |
| 2006-04-07 | $6.02 | $6.60 | 4,556 | — | — |
| 2006-04-06 | $6.02 | $6.60 | 0 | — | — |
| 2006-04-05 | $6.02 | $6.60 | 69,356 | — | — |
| 2006-04-04 | $6.05 | $6.63 | 10,125 | — | — |
| 2006-04-03 | $6.06 | $6.64 | 6,581 | — | — |
| 2006-03-31 | $5.98 | $6.55 | 1,519 | — | — |
| 2006-03-30 | $6.06 | $6.64 | 2,025 | — | — |
| 2006-03-29 | $6.06 | $6.61 | 25,313 | — | — |
| 2006-03-28 | $6.06 | $6.61 | 1,519 | — | — |
| 2006-03-27 | $5.93 | $6.46 | 2,025 | — | — |
| 2006-03-24 | $6.02 | $6.57 | 0 | — | — |
| 2006-03-23 | $6.02 | $6.57 | 0 | — | — |
| 2006-03-22 | $6.02 | $6.57 | 2,531 | — | — |
| 2006-03-21 | $6.02 | $6.56 | 2,531 | — | — |
| 2006-03-20 | $6.02 | $6.56 | 0 | — | — |
| 2006-03-17 | $6.02 | $6.56 | 19,744 | — | — |
| 2006-03-16 | $6.19 | $6.75 | 8,606 | — | — |
| 2006-03-15 | $5.96 | $6.49 | 31,894 | — | — |
| 2006-03-14 | $5.93 | $6.46 | 2,025 | — | — |
| 2006-03-13 | $5.93 | $6.46 | 0 | — | — |
| 2006-03-10 | $5.93 | $6.46 | 334,631 | — | — |
| 2006-03-09 | $5.93 | $6.46 | 25,313 | — | — |
| 2006-03-08 | $5.93 | $6.46 | 23,794 | — | — |
| 2006-03-07 | $5.93 | $6.46 | 1,519 | — | — |
| 2006-03-06 | $5.93 | $6.46 | 14,175 | — | — |
| 2006-03-03 | $5.93 | $6.47 | 19,238 | — | — |
| 2006-03-02 | $5.93 | $6.46 | 65,306 | — | — |
| 2006-03-01 | $6.05 | $6.60 | 15,188 | — | — |
| 2006-02-28 | $6.08 | $6.63 | 6,581 | — | — |
| 2006-02-27 | $6.01 | $6.55 | 1,519 | — | — |
| 2006-02-24 | $5.99 | $6.54 | 0 | — | — |
| 2006-02-23 | $5.99 | $6.54 | 13,669 | — | — |
| 2006-02-22 | $6.08 | $6.63 | 14,681 | — | — |
| 2006-02-21 | $6.13 | $6.69 | 21,769 | — | — |
| 2006-02-17 | $6.32 | $6.89 | 48,094 | — | — |
| 2006-02-16 | $6.13 | $6.69 | 22,781 | — | — |
| 2006-02-15 | $6.02 | $6.57 | 34,425 | — | — |
| 2006-02-14 | $5.98 | $6.52 | 9,619 | — | — |
| 2006-02-13 | $5.99 | $6.53 | 10,631 | — | — |
| 2006-02-10 | $5.98 | $6.52 | 15,694 | — | — |
| 2006-02-09 | $5.94 | $6.48 | 22,275 | — | — |
| 2006-02-08 | $5.98 | $6.52 | 125,550 | — | — |
| 2006-02-07 | $5.94 | $6.47 | 9,113 | — | — |
| 2006-02-06 | $5.97 | $6.51 | 297,169 | — | — |
| 2006-02-03 | $5.93 | $6.46 | 2,531 | — | — |
| 2006-02-02 | $5.94 | $6.48 | 138,206 | — | — |
| 2006-02-01 | $5.93 | $6.46 | 26,325 | — | — |
| 2006-01-31 | $5.91 | $6.44 | 11,138 | — | — |
| 2006-01-30 | $5.83 | $6.35 | 23,794 | — | — |
| 2006-01-27 | $5.74 | $6.26 | 44,044 | — | — |
| 2006-01-26 | $5.68 | $6.19 | 0 | — | — |
| 2006-01-25 | $5.68 | $6.19 | 5,063 | — | — |
| 2006-01-24 | $5.58 | $6.09 | 34,931 | — | — |
| 2006-01-23 | $5.55 | $6.05 | 4,556 | — | — |
| 2006-01-20 | $5.55 | $6.05 | 3,038 | — | — |
| 2006-01-19 | $5.54 | $6.04 | 17,719 | — | — |
| 2006-01-18 | $5.59 | $6.10 | 62,775 | — | — |
| 2006-01-17 | $5.71 | $6.23 | 1,519 | — | — |
| 2006-01-13 | $5.65 | $6.16 | 192,375 | — | — |
| 2006-01-12 | $5.58 | $6.09 | 1,519 | — | — |
| 2006-01-11 | $5.58 | $6.09 | 20,756 | — | — |
| 2006-01-10 | $5.60 | $6.11 | 85,556 | — | — |
| 2006-01-09 | $5.55 | $6.05 | 5,569 | — | — |
| 2006-01-06 | $5.45 | $5.94 | 23,794 | — | — |
| 2006-01-05 | $5.32 | $5.80 | 16,200 | — | — |
| 2006-01-04 | $5.33 | $5.81 | 1,519 | — | — |
| 2006-01-03 | $5.20 | $5.67 | 3,544 | — | — |