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
- 1993-11-04 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 | $5.84 | $5.84 | 512,300 | — | — |
| 2006-12-28 | $5.81 | $5.81 | 326,300 | — | — |
| 2006-12-27 | $5.98 | $5.98 | 488,300 | — | — |
| 2006-12-26 | $5.88 | $5.88 | 457,500 | — | — |
| 2006-12-22 | $5.98 | $5.98 | 185,700 | — | — |
| 2006-12-21 | $5.98 | $5.98 | 338,600 | — | — |
| 2006-12-20 | $5.98 | $5.98 | 363,200 | — | — |
| 2006-12-19 | $5.98 | $5.98 | 523,300 | — | — |
| 2006-12-18 | $6.06 | $6.06 | 1,229,600 | — | — |
| 2006-12-15 | $5.92 | $5.92 | 685,400 | — | — |
| 2006-12-14 | $5.96 | $5.96 | 780,800 | — | — |
| 2006-12-13 | $5.93 | $5.93 | 499,900 | — | — |
| 2006-12-12 | $5.92 | $5.92 | 1,049,800 | — | — |
| 2006-12-11 | $5.87 | $5.87 | 400,900 | — | — |
| 2006-12-08 | $5.92 | $5.92 | 612,800 | — | — |
| 2006-12-07 | $5.79 | $5.79 | 599,000 | — | — |
| 2006-12-06 | $5.74 | $5.74 | 800,200 | — | — |
| 2006-12-05 | $5.76 | $5.76 | 1,276,800 | — | — |
| 2006-12-04 | $5.49 | $5.49 | 1,336,300 | — | — |
| 2006-12-01 | $5.16 | $5.16 | 803,200 | — | — |
| 2006-11-30 | $5.24 | $5.24 | 652,100 | — | — |
| 2006-11-29 | $5.25 | $5.25 | 518,100 | — | — |
| 2006-11-28 | $5.24 | $5.24 | 276,200 | — | — |
| 2006-11-27 | $5.34 | $5.34 | 597,300 | — | — |
| 2006-11-24 | $5.47 | $5.47 | 139,700 | — | — |
| 2006-11-22 | $5.47 | $5.47 | 440,700 | — | — |
| 2006-11-21 | $5.52 | $5.52 | 720,100 | — | — |
| 2006-11-20 | $5.34 | $5.34 | 540,100 | — | — |
| 2006-11-17 | $5.36 | $5.36 | 480,000 | — | — |
| 2006-11-16 | $5.22 | $5.22 | 287,400 | — | — |
| 2006-11-15 | $5.27 | $5.27 | 708,000 | — | — |
| 2006-11-14 | $5.19 | $5.19 | 594,700 | — | — |
| 2006-11-13 | $4.96 | $4.96 | 592,000 | — | — |
| 2006-11-10 | $4.94 | $4.94 | 292,100 | — | — |
| 2006-11-09 | $4.90 | $4.90 | 870,500 | — | — |
| 2006-11-08 | $4.99 | $4.99 | 578,900 | — | — |
| 2006-11-07 | $4.83 | $4.83 | 474,300 | — | — |
| 2006-11-06 | $4.85 | $4.85 | 453,900 | — | — |
| 2006-11-03 | $4.70 | $4.70 | 400,300 | — | — |
| 2006-11-02 | $4.65 | $4.65 | 492,900 | — | — |
| 2006-11-01 | $4.65 | $4.65 | 425,600 | — | — |
| 2006-10-31 | $4.76 | $4.76 | 424,600 | — | — |
| 2006-10-30 | $4.76 | $4.76 | 373,200 | — | — |
| 2006-10-27 | $4.77 | $4.77 | 364,600 | — | — |
| 2006-10-26 | $4.80 | $4.80 | 265,000 | — | — |
| 2006-10-25 | $4.72 | $4.72 | 322,700 | — | — |
| 2006-10-24 | $4.80 | $4.80 | 321,900 | — | — |
| 2006-10-23 | $4.88 | $4.88 | 319,900 | — | — |
| 2006-10-20 | $4.98 | $4.98 | 236,700 | — | — |
| 2006-10-19 | $4.99 | $4.99 | 377,700 | — | — |
| 2006-10-18 | $4.89 | $4.89 | 196,800 | — | — |
| 2006-10-17 | $4.87 | $4.87 | 258,200 | — | — |
| 2006-10-16 | $4.87 | $4.87 | 571,800 | — | — |
| 2006-10-13 | $4.85 | $4.85 | 364,800 | — | — |
| 2006-10-12 | $4.85 | $4.85 | 492,300 | — | — |
| 2006-10-11 | $4.68 | $4.68 | 461,600 | — | — |
| 2006-10-10 | $4.64 | $4.64 | 884,100 | — | — |
| 2006-10-09 | $4.63 | $4.63 | 681,700 | — | — |
| 2006-10-06 | $4.51 | $4.51 | 838,700 | — | — |
| 2006-10-05 | $4.41 | $4.41 | 312,200 | — | — |
| 2006-10-04 | $4.31 | $4.31 | 369,500 | — | — |
| 2006-10-03 | $4.14 | $4.14 | 365,400 | — | — |
| 2006-10-02 | $4.19 | $4.19 | 705,000 | — | — |
| 2006-09-29 | $4.23 | $4.23 | 594,000 | — | — |
| 2006-09-28 | $4.34 | $4.34 | 313,300 | — | — |
| 2006-09-27 | $4.34 | $4.34 | 924,700 | — | — |
| 2006-09-26 | $4.30 | $4.30 | 290,400 | — | — |
| 2006-09-25 | $4.25 | $4.25 | 363,900 | — | — |
| 2006-09-22 | $4.21 | $4.21 | 565,100 | — | — |
| 2006-09-21 | $4.35 | $4.35 | 1,174,900 | — | — |
| 2006-09-20 | $4.96 | $4.96 | 487,500 | — | — |
| 2006-09-19 | $4.89 | $4.89 | 419,400 | — | — |
| 2006-09-18 | $4.81 | $4.81 | 156,900 | — | — |
| 2006-09-15 | $4.83 | $4.83 | 621,800 | — | — |
| 2006-09-14 | $4.87 | $4.87 | 250,700 | — | — |
| 2006-09-13 | $4.88 | $4.88 | 287,900 | — | — |
| 2006-09-12 | $4.97 | $4.97 | 319,500 | — | — |
| 2006-09-11 | $4.76 | $4.76 | 255,100 | — | — |
| 2006-09-08 | $4.84 | $4.84 | 167,800 | — | — |
| 2006-09-07 | $4.80 | $4.80 | 191,500 | — | — |
| 2006-09-06 | $4.88 | $4.88 | 392,000 | — | — |
| 2006-09-05 | $5.05 | $5.05 | 369,200 | — | — |
| 2006-09-01 | $4.92 | $4.92 | 306,100 | — | — |
| 2006-08-31 | $5.11 | $5.11 | 287,100 | — | — |
| 2006-08-30 | $5.14 | $5.14 | 406,600 | — | — |
| 2006-08-29 | $5.04 | $5.04 | 267,500 | — | — |
| 2006-08-28 | $4.87 | $4.87 | 190,600 | — | — |
| 2006-08-25 | $4.72 | $4.72 | 264,000 | — | — |
| 2006-08-24 | $4.80 | $4.80 | 317,200 | — | — |
| 2006-08-23 | $4.60 | $4.60 | 191,500 | — | — |
| 2006-08-22 | $4.69 | $4.69 | 405,700 | — | — |
| 2006-08-21 | $4.75 | $4.75 | 281,700 | — | — |
| 2006-08-18 | $4.89 | $4.89 | 348,500 | — | — |
| 2006-08-17 | $4.60 | $4.60 | 340,700 | — | — |
| 2006-08-16 | $4.34 | $4.34 | 390,800 | — | — |
| 2006-08-15 | $4.26 | $4.26 | 412,000 | — | — |
| 2006-08-14 | $4.12 | $4.12 | 344,000 | — | — |
| 2006-08-11 | $4.13 | $4.13 | 129,300 | — | — |
| 2006-08-10 | $4.21 | $4.21 | 190,100 | — | — |
| 2006-08-09 | $4.07 | $4.07 | 287,100 | — | — |
| 2006-08-08 | $4.11 | $4.11 | 358,300 | — | — |
| 2006-08-07 | $4.13 | $4.13 | 277,100 | — | — |
| 2006-08-04 | $4.36 | $4.36 | 287,400 | — | — |
| 2006-08-03 | $4.39 | $4.39 | 227,900 | — | — |
| 2006-08-02 | $4.34 | $4.34 | 321,400 | — | — |
| 2006-08-01 | $4.21 | $4.21 | 247,700 | — | — |
| 2006-07-31 | $4.26 | $4.26 | 298,300 | — | — |
| 2006-07-28 | $4.24 | $4.24 | 276,300 | — | — |
| 2006-07-27 | $4.17 | $4.17 | 220,200 | — | — |
| 2006-07-26 | $4.21 | $4.21 | 603,300 | — | — |
| 2006-07-25 | $4.26 | $4.26 | 345,000 | — | — |
| 2006-07-24 | $4.20 | $4.20 | 349,200 | — | — |
| 2006-07-21 | $3.96 | $3.96 | 387,500 | — | — |
| 2006-07-20 | $4.11 | $4.11 | 270,400 | — | — |
| 2006-07-19 | $4.22 | $4.22 | 781,800 | — | — |
| 2006-07-18 | $4.00 | $4.00 | 417,000 | — | — |
| 2006-07-17 | $4.02 | $4.02 | 383,700 | — | — |
| 2006-07-14 | $4.04 | $4.04 | 550,900 | — | — |
| 2006-07-13 | $4.20 | $4.20 | 348,800 | — | — |
| 2006-07-12 | $4.32 | $4.32 | 535,100 | — | — |
| 2006-07-11 | $4.38 | $4.38 | 469,200 | — | — |
| 2006-07-10 | $4.39 | $4.39 | 379,000 | — | — |
| 2006-07-07 | $4.49 | $4.49 | 497,700 | — | — |
| 2006-07-06 | $4.61 | $4.61 | 605,900 | — | — |
| 2006-07-05 | $4.57 | $4.57 | 796,400 | — | — |
| 2006-07-03 | $4.52 | $4.52 | 347,000 | — | — |
| 2006-06-30 | $4.60 | $4.60 | 1,723,500 | — | — |
| 2006-06-29 | $4.35 | $4.35 | 672,700 | — | — |
| 2006-06-28 | $4.15 | $4.15 | 376,600 | — | — |
| 2006-06-27 | $4.15 | $4.15 | 896,200 | — | — |
| 2006-06-26 | $4.29 | $4.29 | 491,300 | — | — |
| 2006-06-23 | $4.12 | $4.12 | 285,500 | — | — |
| 2006-06-22 | $4.20 | $4.20 | 518,200 | — | — |
| 2006-06-21 | $4.25 | $4.25 | 615,400 | — | — |
| 2006-06-20 | $4.12 | $4.12 | 1,104,700 | — | — |
| 2006-06-19 | $4.05 | $4.05 | 546,400 | — | — |
| 2006-06-16 | $4.04 | $4.04 | 1,810,800 | — | — |
| 2006-06-15 | $4.12 | $4.12 | 1,035,800 | — | — |
| 2006-06-14 | $3.98 | $3.98 | 798,900 | — | — |
| 2006-06-13 | $3.99 | $3.99 | 635,300 | — | — |
| 2006-06-12 | $4.04 | $4.04 | 544,200 | — | — |
| 2006-06-09 | $4.13 | $4.13 | 314,700 | — | — |
| 2006-06-08 | $4.20 | $4.20 | 635,400 | — | — |
| 2006-06-07 | $4.20 | $4.20 | 582,500 | — | — |
| 2006-06-06 | $4.09 | $4.09 | 669,300 | — | — |
| 2006-06-05 | $4.00 | $4.00 | 847,600 | — | — |
| 2006-06-02 | $4.28 | $4.28 | 718,400 | — | — |
| 2006-06-01 | $4.27 | $4.27 | 826,100 | — | — |
| 2006-05-31 | $4.17 | $4.17 | 757,900 | — | — |
| 2006-05-30 | $4.07 | $4.07 | 1,164,400 | — | — |
| 2006-05-26 | $4.07 | $4.07 | 430,500 | — | — |
| 2006-05-25 | $4.07 | $4.07 | 616,100 | — | — |
| 2006-05-24 | $3.96 | $3.96 | 566,000 | — | — |
| 2006-05-23 | $3.86 | $3.86 | 556,200 | — | — |
| 2006-05-22 | $3.97 | $3.97 | 1,369,200 | — | — |
| 2006-05-19 | $4.01 | $4.01 | 924,000 | — | — |
| 2006-05-18 | $3.87 | $3.87 | 832,400 | — | — |
| 2006-05-17 | $3.74 | $3.74 | 980,700 | — | — |
| 2006-05-16 | $3.85 | $3.85 | 707,300 | — | — |
| 2006-05-15 | $3.83 | $3.83 | 705,900 | — | — |
| 2006-05-12 | $3.98 | $3.98 | 1,077,600 | — | — |
| 2006-05-11 | $4.05 | $4.05 | 1,054,400 | — | — |
| 2006-05-10 | $4.27 | $4.27 | 771,800 | — | — |
| 2006-05-09 | $4.30 | $4.30 | 955,700 | — | — |
| 2006-05-08 | $4.35 | $4.35 | 1,089,900 | — | — |
| 2006-05-05 | $4.33 | $4.33 | 1,046,400 | — | — |
| 2006-05-04 | $4.21 | $4.21 | 902,000 | — | — |
| 2006-05-03 | $4.17 | $4.17 | 631,700 | — | — |
| 2006-05-02 | $4.12 | $4.12 | 682,400 | — | — |
| 2006-05-01 | $4.19 | $4.19 | 1,169,300 | — | — |
| 2006-04-28 | $4.17 | $4.17 | 450,000 | — | — |
| 2006-04-27 | $4.14 | $4.14 | 363,800 | — | — |
| 2006-04-26 | $4.05 | $4.05 | 745,900 | — | — |
| 2006-04-25 | $4.20 | $4.20 | 823,600 | — | — |
| 2006-04-24 | $4.21 | $4.21 | 694,000 | — | — |
| 2006-04-21 | $4.18 | $4.18 | 885,800 | — | — |
| 2006-04-20 | $4.17 | $4.17 | 671,200 | — | — |
| 2006-04-19 | $4.15 | $4.15 | 1,954,500 | — | — |
| 2006-04-18 | $3.97 | $3.97 | 1,514,400 | — | — |
| 2006-04-17 | $3.83 | $3.83 | 601,800 | — | — |
| 2006-04-13 | $3.94 | $3.94 | 937,500 | — | — |
| 2006-04-12 | $3.80 | $3.80 | 657,400 | — | — |
| 2006-04-11 | $3.70 | $3.70 | 801,900 | — | — |
| 2006-04-10 | $3.88 | $3.88 | 2,404,200 | — | — |
| 2006-04-07 | $3.95 | $3.95 | 2,704,000 | — | — |
| 2006-04-06 | $3.80 | $3.80 | 3,126,500 | — | — |
| 2006-04-05 | $3.65 | $3.65 | 3,547,000 | — | — |
| 2006-04-04 | $3.60 | $3.60 | 6,117,500 | — | — |
| 2006-04-03 | $3.58 | $3.58 | 12,944,600 | — | — |
| 2006-03-31 | $6.02 | $6.02 | 532,100 | — | — |
| 2006-03-30 | $6.09 | $6.09 | 361,300 | — | — |
| 2006-03-29 | $6.02 | $6.02 | 511,300 | — | — |
| 2006-03-28 | $5.87 | $5.87 | 251,900 | — | — |
| 2006-03-27 | $5.97 | $5.97 | 244,500 | — | — |
| 2006-03-24 | $6.01 | $6.01 | 736,300 | — | — |
| 2006-03-23 | $6.14 | $6.14 | 428,700 | — | — |
| 2006-03-22 | $6.01 | $6.01 | 618,800 | — | — |
| 2006-03-21 | $5.96 | $5.96 | 535,800 | — | — |
| 2006-03-20 | $5.98 | $5.98 | 532,900 | — | — |
| 2006-03-17 | $6.03 | $6.03 | 787,500 | — | — |
| 2006-03-16 | $6.09 | $6.09 | 416,000 | — | — |
| 2006-03-15 | $6.04 | $6.04 | 318,900 | — | — |
| 2006-03-14 | $6.01 | $6.01 | 415,800 | — | — |
| 2006-03-13 | $5.96 | $5.96 | 526,600 | — | — |
| 2006-03-10 | $5.96 | $5.96 | 406,700 | — | — |
| 2006-03-09 | $5.90 | $5.90 | 520,000 | — | — |
| 2006-03-08 | $6.03 | $6.03 | 931,600 | — | — |
| 2006-03-07 | $6.02 | $6.02 | 796,700 | — | — |
| 2006-03-06 | $6.05 | $6.05 | 829,200 | — | — |
| 2006-03-03 | $6.01 | $6.01 | 791,600 | — | — |
| 2006-03-02 | $6.20 | $6.20 | 1,628,200 | — | — |
| 2006-03-01 | $5.91 | $5.91 | 629,700 | — | — |
| 2006-02-28 | $5.88 | $5.88 | 1,207,600 | — | — |
| 2006-02-27 | $6.09 | $6.09 | 2,515,100 | — | — |
| 2006-02-24 | $5.53 | $5.53 | 554,600 | — | — |
| 2006-02-23 | $5.47 | $5.47 | 424,200 | — | — |
| 2006-02-22 | $5.47 | $5.47 | 907,400 | — | — |
| 2006-02-21 | $5.44 | $5.44 | 1,498,300 | — | — |
| 2006-02-17 | $5.75 | $5.75 | 1,204,100 | — | — |
| 2006-02-16 | $5.38 | $5.38 | 731,600 | — | — |
| 2006-02-15 | $5.37 | $5.37 | 277,100 | — | — |
| 2006-02-14 | $5.26 | $5.26 | 278,000 | — | — |
| 2006-02-13 | $5.15 | $5.15 | 613,300 | — | — |
| 2006-02-10 | $5.28 | $5.28 | 325,200 | — | — |
| 2006-02-09 | $5.17 | $5.17 | 372,400 | — | — |
| 2006-02-08 | $5.17 | $5.17 | 357,900 | — | — |
| 2006-02-07 | $5.24 | $5.24 | 740,900 | — | — |
| 2006-02-06 | $5.43 | $5.43 | 706,900 | — | — |
| 2006-02-03 | $5.37 | $5.37 | 547,700 | — | — |
| 2006-02-02 | $5.43 | $5.43 | 1,631,600 | — | — |
| 2006-02-01 | $5.11 | $5.11 | 647,000 | — | — |
| 2006-01-31 | $5.09 | $5.09 | 434,500 | — | — |
| 2006-01-30 | $5.06 | $5.06 | 291,500 | — | — |
| 2006-01-27 | $5.13 | $5.13 | 497,800 | — | — |
| 2006-01-26 | $5.07 | $5.07 | 575,800 | — | — |
| 2006-01-25 | $5.04 | $5.04 | 641,700 | — | — |
| 2006-01-24 | $5.09 | $5.09 | 500,600 | — | — |
| 2006-01-23 | $5.15 | $5.15 | 428,000 | — | — |
| 2006-01-20 | $5.16 | $5.16 | 623,300 | — | — |
| 2006-01-19 | $5.22 | $5.22 | 1,099,200 | — | — |
| 2006-01-18 | $5.31 | $5.31 | 559,200 | — | — |
| 2006-01-17 | $5.31 | $5.31 | 386,600 | — | — |
| 2006-01-13 | $5.46 | $5.46 | 509,300 | — | — |
| 2006-01-12 | $5.50 | $5.50 | 754,900 | — | — |
| 2006-01-11 | $5.58 | $5.58 | 752,000 | — | — |
| 2006-01-10 | $5.50 | $5.50 | 907,000 | — | — |
| 2006-01-09 | $5.52 | $5.52 | 818,600 | — | — |
| 2006-01-06 | $5.52 | $5.52 | 1,097,800 | — | — |
| 2006-01-05 | $5.35 | $5.35 | 949,300 | — | — |
| 2006-01-04 | $5.30 | $5.30 | 483,900 | — | — |
| 2006-01-03 | $5.34 | $5.34 | 589,000 | — | — |