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
- 1996-12-11 to 2026-09-03
- 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 | $4.10 | $5.38 | 134,700 | — | — |
| 2006-12-28 | $3.84 | $5.03 | 16,100 | — | — |
| 2006-12-27 | $3.77 | $4.94 | 12,300 | — | — |
| 2006-12-26 | $3.93 | $5.15 | 1,000 | — | — |
| 2006-12-22 | $3.93 | $5.15 | 300 | — | — |
| 2006-12-21 | $3.91 | $5.13 | 6,900 | — | — |
| 2006-12-20 | $3.81 | $5.00 | 15,300 | — | — |
| 2006-12-19 | $3.70 | $4.85 | 8,400 | — | — |
| 2006-12-18 | $3.85 | $5.05 | 4,100 | — | — |
| 2006-12-15 | $3.91 | $5.13 | 11,300 | — | — |
| 2006-12-14 | $3.93 | $5.15 | 6,700 | — | — |
| 2006-12-13 | $3.86 | $5.06 | 8,900 | — | — |
| 2006-12-12 | $4.02 | $5.27 | 1,200 | — | — |
| 2006-12-11 | $4.05 | $5.31 | 3,900 | — | — |
| 2006-12-08 | $4.06 | $5.32 | 2,800 | — | — |
| 2006-12-07 | $4.09 | $5.36 | 17,200 | — | — |
| 2006-12-06 | $4.11 | $5.39 | 8,700 | — | — |
| 2006-12-05 | $4.06 | $5.32 | 25,800 | — | — |
| 2006-12-04 | $4.07 | $5.34 | 6,500 | — | — |
| 2006-12-01 | $4.08 | $5.35 | 20,000 | — | — |
| 2006-11-30 | $4.18 | $5.48 | 30,500 | — | — |
| 2006-11-29 | $4.02 | $5.27 | 31,000 | — | — |
| 2006-11-28 | $4.11 | $5.39 | 61,700 | — | — |
| 2006-11-27 | $3.96 | $5.19 | 47,400 | — | — |
| 2006-11-24 | $4.31 | $5.65 | 99,800 | — | — |
| 2006-11-22 | $4.28 | $5.40 | 12,500 | — | — |
| 2006-11-21 | $4.14 | $5.22 | 2,800 | — | — |
| 2006-11-20 | $3.95 | $4.99 | 7,800 | — | — |
| 2006-11-17 | $3.92 | $4.95 | 13,000 | — | — |
| 2006-11-16 | $3.96 | $5.00 | 9,400 | — | — |
| 2006-11-15 | $3.92 | $4.95 | 54,500 | — | — |
| 2006-11-14 | $4.27 | $5.39 | 153,700 | — | — |
| 2006-11-13 | $3.87 | $4.88 | 49,900 | — | — |
| 2006-11-10 | $3.58 | $4.52 | 5,900 | — | — |
| 2006-11-09 | $3.59 | $4.53 | 24,800 | — | — |
| 2006-11-08 | $3.38 | $4.27 | 6,300 | — | — |
| 2006-11-07 | $3.32 | $4.19 | 2,200 | — | — |
| 2006-11-06 | $3.40 | $4.29 | 1,800 | — | — |
| 2006-11-03 | $3.30 | $4.16 | 29,700 | — | — |
| 2006-11-02 | $3.41 | $4.30 | 17,500 | — | — |
| 2006-11-01 | $3.41 | $4.30 | 47,300 | — | — |
| 2006-10-31 | $3.37 | $4.25 | 132,700 | — | — |
| 2006-10-30 | $4.06 | $5.12 | 8,700 | — | — |
| 2006-10-27 | $4.06 | $5.12 | 6,500 | — | — |
| 2006-10-26 | $4.05 | $5.11 | 21,000 | — | — |
| 2006-10-25 | $4.13 | $5.21 | 11,900 | — | — |
| 2006-10-24 | $4.24 | $5.35 | 10,700 | — | — |
| 2006-10-23 | $4.14 | $5.22 | 14,000 | — | — |
| 2006-10-20 | $4.10 | $5.17 | 7,300 | — | — |
| 2006-10-19 | $4.00 | $5.05 | 10,500 | — | — |
| 2006-10-18 | $4.05 | $5.11 | 19,100 | — | — |
| 2006-10-17 | $4.05 | $5.11 | 18,600 | — | — |
| 2006-10-16 | $4.18 | $5.28 | 63,100 | — | — |
| 2006-10-13 | $4.13 | $5.21 | 27,400 | — | — |
| 2006-10-12 | $4.06 | $5.12 | 156,900 | — | — |
| 2006-10-11 | $3.72 | $4.69 | 62,800 | — | — |
| 2006-10-10 | $3.65 | $4.61 | 10,400 | — | — |
| 2006-10-09 | $3.36 | $4.24 | 15,900 | — | — |
| 2006-10-06 | $3.55 | $4.48 | 18,500 | — | — |
| 2006-10-05 | $3.29 | $4.15 | 14,000 | — | — |
| 2006-10-04 | $3.41 | $4.30 | 62,000 | — | — |
| 2006-10-03 | $3.43 | $4.33 | 6,200 | — | — |
| 2006-10-02 | $3.35 | $4.23 | 2,400 | — | — |
| 2006-09-29 | $3.39 | $4.28 | 2,000 | — | — |
| 2006-09-28 | $3.38 | $4.27 | 2,000 | — | — |
| 2006-09-27 | $3.30 | $4.16 | 7,900 | — | — |
| 2006-09-26 | $3.35 | $4.23 | 400 | — | — |
| 2006-09-25 | $3.38 | $4.27 | 14,400 | — | — |
| 2006-09-22 | $3.35 | $4.23 | 13,000 | — | — |
| 2006-09-21 | $3.49 | $4.40 | 7,000 | — | — |
| 2006-09-20 | $3.40 | $4.29 | 7,500 | — | — |
| 2006-09-19 | $3.36 | $4.24 | 20,000 | — | — |
| 2006-09-18 | $3.38 | $4.27 | 4,700 | — | — |
| 2006-09-15 | $3.43 | $4.33 | 4,200 | — | — |
| 2006-09-14 | $3.33 | $4.20 | 3,100 | — | — |
| 2006-09-13 | $3.49 | $4.40 | 2,300 | — | — |
| 2006-09-12 | $3.45 | $4.35 | 800 | — | — |
| 2006-09-11 | $3.35 | $4.23 | 6,500 | — | — |
| 2006-09-08 | $3.40 | $4.29 | 6,200 | — | — |
| 2006-09-07 | $3.37 | $4.25 | 1,800 | — | — |
| 2006-09-06 | $3.36 | $4.24 | 4,100 | — | — |
| 2006-09-05 | $3.33 | $4.20 | 8,900 | — | — |
| 2006-09-01 | $3.42 | $4.32 | 13,000 | — | — |
| 2006-08-31 | $3.31 | $4.18 | 19,700 | — | — |
| 2006-08-30 | $3.31 | $4.18 | 10,700 | — | — |
| 2006-08-29 | $3.30 | $4.16 | 100 | — | — |
| 2006-08-28 | $3.27 | $4.13 | 6,200 | — | — |
| 2006-08-25 | $3.31 | $4.18 | 1,400 | — | — |
| 2006-08-24 | $3.31 | $4.18 | 1,600 | — | — |
| 2006-08-23 | $3.32 | $4.19 | 10,000 | — | — |
| 2006-08-22 | $3.42 | $4.32 | 42,500 | — | — |
| 2006-08-21 | $3.37 | $4.25 | 5,600 | — | — |
| 2006-08-18 | $3.40 | $4.29 | 6,500 | — | — |
| 2006-08-17 | $3.30 | $4.16 | 3,800 | — | — |
| 2006-08-16 | $3.29 | $4.15 | 11,800 | — | — |
| 2006-08-15 | $3.42 | $4.32 | 12,600 | — | — |
| 2006-08-14 | $3.28 | $4.14 | 24,100 | — | — |
| 2006-08-11 | $3.46 | $4.37 | 2,700 | — | — |
| 2006-08-10 | $3.45 | $4.35 | 46,200 | — | — |
| 2006-08-09 | $3.47 | $4.38 | 61,800 | — | — |
| 2006-08-08 | $3.50 | $4.42 | 124,200 | — | — |
| 2006-08-07 | $3.89 | $4.91 | 39,100 | — | — |
| 2006-08-04 | $4.05 | $5.11 | 150,300 | — | — |
| 2006-08-03 | $4.34 | $5.48 | 730,700 | — | — |
| 2006-08-02 | $3.10 | $3.91 | 1,000 | — | — |
| 2006-08-01 | $3.15 | $3.98 | 2,800 | — | — |
| 2006-07-31 | $2.82 | $3.56 | 0 | — | — |
| 2006-07-28 | $2.82 | $3.56 | 300 | — | — |
| 2006-07-27 | $2.80 | $3.53 | 5,900 | — | — |
| 2006-07-26 | $2.80 | $3.53 | 16,200 | — | — |
| 2006-07-25 | $3.15 | $3.72 | 3,300 | — | — |
| 2006-07-24 | $3.19 | $3.77 | 6,800 | — | — |
| 2006-07-21 | $3.23 | $3.82 | 2,800 | — | — |
| 2006-07-20 | $3.02 | $3.57 | 5,100 | — | — |
| 2006-07-19 | $3.13 | $3.70 | 8,900 | — | — |
| 2006-07-18 | $2.95 | $3.49 | 6,900 | — | — |
| 2006-07-17 | $2.98 | $3.52 | 400 | — | — |
| 2006-07-14 | $3.00 | $3.55 | 8,200 | — | — |
| 2006-07-13 | $3.15 | $3.72 | 2,800 | — | — |
| 2006-07-12 | $3.19 | $3.77 | 5,200 | — | — |
| 2006-07-11 | $3.10 | $3.66 | 3,700 | — | — |
| 2006-07-10 | $3.17 | $3.75 | 0 | — | — |
| 2006-07-07 | $3.17 | $3.75 | 8,900 | — | — |
| 2006-07-06 | $3.06 | $3.62 | 3,800 | — | — |
| 2006-07-05 | $3.13 | $3.70 | 4,500 | — | — |
| 2006-07-03 | $2.97 | $3.51 | 0 | — | — |
| 2006-06-30 | $2.97 | $3.51 | 14,300 | — | — |
| 2006-06-29 | $3.00 | $3.55 | 45,500 | — | — |
| 2006-06-28 | $3.33 | $3.94 | 3,500 | — | — |
| 2006-06-27 | $3.33 | $3.94 | 9,300 | — | — |
| 2006-06-26 | $3.42 | $4.04 | 2,200 | — | — |
| 2006-06-23 | $3.50 | $4.14 | 5,400 | — | — |
| 2006-06-22 | $3.44 | $4.07 | 2,800 | — | — |
| 2006-06-21 | $3.45 | $4.08 | 10,100 | — | — |
| 2006-06-20 | $3.32 | $3.92 | 6,200 | — | — |
| 2006-06-19 | $3.32 | $3.92 | 10,600 | — | — |
| 2006-06-16 | $3.41 | $4.03 | 31,300 | — | — |
| 2006-06-15 | $3.45 | $4.08 | 8,300 | — | — |
| 2006-06-14 | $3.32 | $3.92 | 8,100 | — | — |
| 2006-06-13 | $3.30 | $3.90 | 5,300 | — | — |
| 2006-06-12 | $3.39 | $4.01 | 5,400 | — | — |
| 2006-06-09 | $3.50 | $4.14 | 6,200 | — | — |
| 2006-06-08 | $3.49 | $4.12 | 4,000 | — | — |
| 2006-06-07 | $3.40 | $4.02 | 100 | — | — |
| 2006-06-06 | $3.36 | $3.97 | 3,500 | — | — |
| 2006-06-05 | $3.38 | $3.99 | 5,000 | — | — |
| 2006-06-02 | $3.52 | $4.16 | 15,400 | — | — |
| 2006-06-01 | $3.39 | $4.01 | 7,500 | — | — |
| 2006-05-31 | $3.45 | $4.08 | 4,400 | — | — |
| 2006-05-30 | $3.36 | $3.97 | 15,500 | — | — |
| 2006-05-26 | $3.68 | $4.35 | 4,100 | — | — |
| 2006-05-25 | $3.53 | $4.17 | 4,000 | — | — |
| 2006-05-24 | $3.60 | $4.25 | 9,700 | — | — |
| 2006-05-23 | $3.75 | $4.43 | 21,400 | — | — |
| 2006-05-22 | $3.67 | $4.34 | 6,300 | — | — |
| 2006-05-19 | $3.56 | $4.21 | 15,800 | — | — |
| 2006-05-18 | $3.58 | $4.23 | 10,100 | — | — |
| 2006-05-17 | $3.73 | $4.41 | 18,200 | — | — |
| 2006-05-16 | $4.05 | $4.79 | 13,500 | — | — |
| 2006-05-15 | $4.05 | $4.79 | 73,800 | — | — |
| 2006-05-12 | $4.17 | $4.93 | 34,000 | — | — |
| 2006-05-11 | $4.10 | $4.85 | 47,800 | — | — |
| 2006-05-10 | $3.62 | $4.28 | 1,600 | — | — |
| 2006-05-09 | $3.59 | $4.24 | 12,900 | — | — |
| 2006-05-08 | $3.58 | $4.23 | 7,700 | — | — |
| 2006-05-05 | $3.58 | $4.23 | 0 | — | — |
| 2006-05-04 | $3.58 | $4.23 | 400 | — | — |
| 2006-05-03 | $3.60 | $4.25 | 1,800 | — | — |
| 2006-05-02 | $3.48 | $4.11 | 6,000 | — | — |
| 2006-05-01 | $3.54 | $4.18 | 6,900 | — | — |
| 2006-04-28 | $3.36 | $3.97 | 3,300 | — | — |
| 2006-04-27 | $3.38 | $3.99 | 15,800 | — | — |
| 2006-04-26 | $3.42 | $4.04 | 5,500 | — | — |
| 2006-04-25 | $3.42 | $4.04 | 6,500 | — | — |
| 2006-04-24 | $3.41 | $4.03 | 9,000 | — | — |
| 2006-04-21 | $3.46 | $4.09 | 6,200 | — | — |
| 2006-04-20 | $3.47 | $4.10 | 2,500 | — | — |
| 2006-04-19 | $3.47 | $4.10 | 6,400 | — | — |
| 2006-04-18 | $3.50 | $4.14 | 1,200 | — | — |
| 2006-04-17 | $3.54 | $4.18 | 6,600 | — | — |
| 2006-04-13 | $3.49 | $4.12 | 1,300 | — | — |
| 2006-04-12 | $3.45 | $4.08 | 7,800 | — | — |
| 2006-04-11 | $3.60 | $4.25 | 11,300 | — | — |
| 2006-04-10 | $3.50 | $4.14 | 19,700 | — | — |
| 2006-04-07 | $3.58 | $4.23 | 10,600 | — | — |
| 2006-04-06 | $3.75 | $4.43 | 2,700 | — | — |
| 2006-04-05 | $3.63 | $4.29 | 4,900 | — | — |
| 2006-04-04 | $3.85 | $4.55 | 4,900 | — | — |
| 2006-04-03 | $3.60 | $4.25 | 8,700 | — | — |
| 2006-03-31 | $3.75 | $4.43 | 7,400 | — | — |
| 2006-03-30 | $3.49 | $4.12 | 7,700 | — | — |
| 2006-03-29 | $3.50 | $4.14 | 10,200 | — | — |
| 2006-03-28 | $3.54 | $4.18 | 4,900 | — | — |
| 2006-03-27 | $3.42 | $4.04 | 6,800 | — | — |
| 2006-03-24 | $3.61 | $4.27 | 7,000 | — | — |
| 2006-03-23 | $3.56 | $4.21 | 3,200 | — | — |
| 2006-03-22 | $3.55 | $4.20 | 16,500 | — | — |
| 2006-03-21 | $3.64 | $4.30 | 10,900 | — | — |
| 2006-03-20 | $3.69 | $4.36 | 700 | — | — |
| 2006-03-17 | $3.60 | $4.25 | 6,200 | — | — |
| 2006-03-16 | $3.69 | $4.36 | 5,300 | — | — |
| 2006-03-15 | $3.66 | $4.33 | 8,600 | — | — |
| 2006-03-14 | $3.51 | $4.15 | 14,200 | — | — |
| 2006-03-13 | $3.73 | $4.41 | 2,100 | — | — |
| 2006-03-10 | $3.67 | $4.34 | 1,000 | — | — |
| 2006-03-09 | $3.57 | $4.22 | 13,700 | — | — |
| 2006-03-08 | $3.51 | $4.15 | 32,200 | — | — |
| 2006-03-07 | $3.57 | $4.22 | 9,600 | — | — |
| 2006-03-06 | $3.65 | $4.31 | 22,000 | — | — |
| 2006-03-03 | $3.77 | $4.46 | 5,900 | — | — |
| 2006-03-02 | $3.85 | $4.55 | 13,200 | — | — |
| 2006-03-01 | $3.90 | $4.61 | 12,700 | — | — |
| 2006-02-28 | $3.78 | $4.47 | 16,600 | — | — |
| 2006-02-27 | $4.00 | $4.73 | 14,200 | — | — |
| 2006-02-24 | $4.12 | $4.87 | 11,600 | — | — |
| 2006-02-23 | $4.20 | $4.96 | 17,900 | — | — |
| 2006-02-22 | $4.25 | $5.02 | 27,900 | — | — |
| 2006-02-21 | $4.24 | $5.01 | 20,300 | — | — |
| 2006-02-17 | $4.40 | $5.20 | 15,200 | — | — |
| 2006-02-16 | $4.50 | $5.32 | 51,300 | — | — |
| 2006-02-15 | $4.32 | $5.11 | 31,500 | — | — |
| 2006-02-14 | $4.61 | $5.45 | 31,300 | — | — |
| 2006-02-13 | $4.67 | $5.52 | 24,000 | — | — |
| 2006-02-10 | $4.59 | $5.43 | 36,300 | — | — |
| 2006-02-09 | $4.72 | $5.58 | 95,000 | — | — |
| 2006-02-08 | $4.60 | $5.44 | 40,100 | — | — |
| 2006-02-07 | $4.64 | $5.48 | 103,500 | — | — |
| 2006-02-06 | $4.30 | $5.08 | 103,100 | — | — |
| 2006-02-03 | $5.00 | $5.91 | 408,600 | — | — |
| 2006-02-02 | $5.48 | $6.48 | 640,800 | — | — |
| 2006-02-01 | $3.98 | $4.70 | 7,000 | — | — |
| 2006-01-31 | $3.65 | $4.31 | 1,500 | — | — |
| 2006-01-30 | $3.65 | $4.31 | 10,800 | — | — |
| 2006-01-27 | $3.50 | $4.14 | 3,900 | — | — |
| 2006-01-26 | $3.50 | $4.14 | 900 | — | — |
| 2006-01-25 | $3.50 | $4.14 | 600 | — | — |
| 2006-01-24 | $3.36 | $3.97 | 1,000 | — | — |
| 2006-01-23 | $3.35 | $3.96 | 5,400 | — | — |
| 2006-01-20 | $3.55 | $4.20 | 0 | — | — |
| 2006-01-19 | $3.55 | $4.20 | 7,400 | — | — |
| 2006-01-18 | $3.40 | $4.02 | 400 | — | — |
| 2006-01-17 | $3.36 | $3.97 | 2,300 | — | — |
| 2006-01-13 | $3.46 | $4.09 | 7,800 | — | — |
| 2006-01-12 | $3.35 | $3.96 | 1,000 | — | — |
| 2006-01-11 | $3.45 | $4.08 | 500 | — | — |
| 2006-01-10 | $3.50 | $4.14 | 4,500 | — | — |
| 2006-01-09 | $3.45 | $4.08 | 4,000 | — | — |
| 2006-01-06 | $3.25 | $3.84 | 0 | — | — |
| 2006-01-05 | $3.25 | $3.84 | 4,700 | — | — |
| 2006-01-04 | $3.37 | $3.98 | 2,100 | — | — |
| 2006-01-03 | $3.40 | $4.02 | 500 | — | — |