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
- 1997-06-17 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 | $4.38 | $4.38 | 18,900 | — | — |
| 2006-12-28 | $4.40 | $4.40 | 35,800 | — | — |
| 2006-12-27 | $4.24 | $4.24 | 19,900 | — | — |
| 2006-12-26 | $4.11 | $4.11 | 13,400 | — | — |
| 2006-12-22 | $4.11 | $4.11 | 18,200 | — | — |
| 2006-12-21 | $3.96 | $3.96 | 40,700 | — | — |
| 2006-12-20 | $4.25 | $4.25 | 6,100 | — | — |
| 2006-12-19 | $4.29 | $4.29 | 5,500 | — | — |
| 2006-12-18 | $4.25 | $4.25 | 8,000 | — | — |
| 2006-12-15 | $4.23 | $4.23 | 18,500 | — | — |
| 2006-12-14 | $4.31 | $4.31 | 34,800 | — | — |
| 2006-12-13 | $4.26 | $4.26 | 9,700 | — | — |
| 2006-12-12 | $4.39 | $4.39 | 15,500 | — | — |
| 2006-12-11 | $4.52 | $4.52 | 36,000 | — | — |
| 2006-12-08 | $4.60 | $4.60 | 8,200 | — | — |
| 2006-12-07 | $4.59 | $4.59 | 26,400 | — | — |
| 2006-12-06 | $4.51 | $4.51 | 10,900 | — | — |
| 2006-12-05 | $4.83 | $4.83 | 22,900 | — | — |
| 2006-12-04 | $4.57 | $4.57 | 61,700 | — | — |
| 2006-12-01 | $4.58 | $4.58 | 21,400 | — | — |
| 2006-11-30 | $4.53 | $4.53 | 39,900 | — | — |
| 2006-11-29 | $4.47 | $4.47 | 8,500 | — | — |
| 2006-11-28 | $4.65 | $4.65 | 50,000 | — | — |
| 2006-11-27 | $4.45 | $4.45 | 43,700 | — | — |
| 2006-11-24 | $4.31 | $4.31 | 43,600 | — | — |
| 2006-11-22 | $4.99 | $4.99 | 84,500 | — | — |
| 2006-11-21 | $4.02 | $4.02 | 83,100 | — | — |
| 2006-11-20 | $4.03 | $4.03 | 37,200 | — | — |
| 2006-11-17 | $3.97 | $3.97 | 54,400 | — | — |
| 2006-11-16 | $4.04 | $4.04 | 59,000 | — | — |
| 2006-11-15 | $4.03 | $4.03 | 23,400 | — | — |
| 2006-11-14 | $4.00 | $4.00 | 69,000 | — | — |
| 2006-11-13 | $3.94 | $3.94 | 58,400 | — | — |
| 2006-11-10 | $4.00 | $4.00 | 37,300 | — | — |
| 2006-11-09 | $4.00 | $4.00 | 39,400 | — | — |
| 2006-11-08 | $3.95 | $3.95 | 33,400 | — | — |
| 2006-11-07 | $4.00 | $4.00 | 58,000 | — | — |
| 2006-11-06 | $3.93 | $3.93 | 81,200 | — | — |
| 2006-11-03 | $4.08 | $4.08 | 208,400 | — | — |
| 2006-11-02 | $3.69 | $3.69 | 859,100 | — | — |
| 2006-11-01 | $5.25 | $5.25 | 119,200 | — | — |
| 2006-10-31 | $5.47 | $5.47 | 98,600 | — | — |
| 2006-10-30 | $5.53 | $5.53 | 69,100 | — | — |
| 2006-10-27 | $6.09 | $6.09 | 41,900 | — | — |
| 2006-10-26 | $6.13 | $6.13 | 27,500 | — | — |
| 2006-10-25 | $6.29 | $6.29 | 9,900 | — | — |
| 2006-10-24 | $6.37 | $6.37 | 27,400 | — | — |
| 2006-10-23 | $6.36 | $6.36 | 34,400 | — | — |
| 2006-10-20 | $6.30 | $6.30 | 40,500 | — | — |
| 2006-10-19 | $6.29 | $6.29 | 72,300 | — | — |
| 2006-10-18 | $6.21 | $6.21 | 40,500 | — | — |
| 2006-10-17 | $6.43 | $6.43 | 86,900 | — | — |
| 2006-10-16 | $6.65 | $6.65 | 139,700 | — | — |
| 2006-10-13 | $6.38 | $6.38 | 14,900 | — | — |
| 2006-10-12 | $6.07 | $6.07 | 32,700 | — | — |
| 2006-10-11 | $6.38 | $6.38 | 17,800 | — | — |
| 2006-10-10 | $6.48 | $6.48 | 73,100 | — | — |
| 2006-10-09 | $5.92 | $5.92 | 23,000 | — | — |
| 2006-10-06 | $5.91 | $5.91 | 24,900 | — | — |
| 2006-10-05 | $5.90 | $5.90 | 32,500 | — | — |
| 2006-10-04 | $5.62 | $5.62 | 36,600 | — | — |
| 2006-10-03 | $5.68 | $5.68 | 33,800 | — | — |
| 2006-10-02 | $5.81 | $5.81 | 58,800 | — | — |
| 2006-09-29 | $5.74 | $5.74 | 27,800 | — | — |
| 2006-09-28 | $5.66 | $5.66 | 34,200 | — | — |
| 2006-09-27 | $5.66 | $5.66 | 28,900 | — | — |
| 2006-09-26 | $5.60 | $5.60 | 32,300 | — | — |
| 2006-09-25 | $5.69 | $5.69 | 32,500 | — | — |
| 2006-09-22 | $5.70 | $5.70 | 27,100 | — | — |
| 2006-09-21 | $5.45 | $5.45 | 73,500 | — | — |
| 2006-09-20 | $5.85 | $5.85 | 51,800 | — | — |
| 2006-09-19 | $5.85 | $5.85 | 39,800 | — | — |
| 2006-09-18 | $6.04 | $6.04 | 36,400 | — | — |
| 2006-09-15 | $5.77 | $5.77 | 105,800 | — | — |
| 2006-09-14 | $5.88 | $5.88 | 161,200 | — | — |
| 2006-09-13 | $5.69 | $5.69 | 34,300 | — | — |
| 2006-09-12 | $5.54 | $5.54 | 122,600 | — | — |
| 2006-09-11 | $5.50 | $5.50 | 35,300 | — | — |
| 2006-09-08 | $5.40 | $5.40 | 57,000 | — | — |
| 2006-09-07 | $5.99 | $5.99 | 19,100 | — | — |
| 2006-09-06 | $6.04 | $6.04 | 33,500 | — | — |
| 2006-09-05 | $6.14 | $6.14 | 35,400 | — | — |
| 2006-09-01 | $5.88 | $5.88 | 15,300 | — | — |
| 2006-08-31 | $5.82 | $5.82 | 26,800 | — | — |
| 2006-08-30 | $5.85 | $5.85 | 30,400 | — | — |
| 2006-08-29 | $5.93 | $5.93 | 20,200 | — | — |
| 2006-08-28 | $5.88 | $5.88 | 96,000 | — | — |
| 2006-08-25 | $5.71 | $5.71 | 27,100 | — | — |
| 2006-08-24 | $5.82 | $5.82 | 41,200 | — | — |
| 2006-08-23 | $5.99 | $5.99 | 125,500 | — | — |
| 2006-08-22 | $5.74 | $5.74 | 79,600 | — | — |
| 2006-08-21 | $5.62 | $5.62 | 21,000 | — | — |
| 2006-08-18 | $5.49 | $5.49 | 23,600 | — | — |
| 2006-08-17 | $5.16 | $5.16 | 43,100 | — | — |
| 2006-08-16 | $5.02 | $5.02 | 37,800 | — | — |
| 2006-08-15 | $5.21 | $5.21 | 32,300 | — | — |
| 2006-08-14 | $4.77 | $4.77 | 47,900 | — | — |
| 2006-08-11 | $4.93 | $4.93 | 69,600 | — | — |
| 2006-08-10 | $5.29 | $5.29 | 39,200 | — | — |
| 2006-08-09 | $5.30 | $5.30 | 56,900 | — | — |
| 2006-08-08 | $5.33 | $5.33 | 82,700 | — | — |
| 2006-08-07 | $5.45 | $5.45 | 154,300 | — | — |
| 2006-08-04 | $5.45 | $5.45 | 87,700 | — | — |
| 2006-08-03 | $5.65 | $5.65 | 560,600 | — | — |
| 2006-08-02 | $4.24 | $4.24 | 2,700 | — | — |
| 2006-08-01 | $4.25 | $4.25 | 8,200 | — | — |
| 2006-07-31 | $4.24 | $4.24 | 5,400 | — | — |
| 2006-07-28 | $4.19 | $4.19 | 10,200 | — | — |
| 2006-07-27 | $4.09 | $4.09 | 19,600 | — | — |
| 2006-07-26 | $4.34 | $4.34 | 9,200 | — | — |
| 2006-07-25 | $4.41 | $4.41 | 8,900 | — | — |
| 2006-07-24 | $4.32 | $4.32 | 17,900 | — | — |
| 2006-07-21 | $4.50 | $4.50 | 15,400 | — | — |
| 2006-07-20 | $4.57 | $4.57 | 15,600 | — | — |
| 2006-07-19 | $4.60 | $4.60 | 11,700 | — | — |
| 2006-07-18 | $4.55 | $4.55 | 6,500 | — | — |
| 2006-07-17 | $4.46 | $4.46 | 2,000 | — | — |
| 2006-07-14 | $4.40 | $4.40 | 19,900 | — | — |
| 2006-07-13 | $4.41 | $4.41 | 13,100 | — | — |
| 2006-07-12 | $4.64 | $4.64 | 13,900 | — | — |
| 2006-07-11 | $4.40 | $4.40 | 7,200 | — | — |
| 2006-07-10 | $4.47 | $4.47 | 7,900 | — | — |
| 2006-07-07 | $4.52 | $4.52 | 30,700 | — | — |
| 2006-07-06 | $4.95 | $4.95 | 7,600 | — | — |
| 2006-07-05 | $4.51 | $4.51 | 11,000 | — | — |
| 2006-07-03 | $4.60 | $4.60 | 78,900 | — | — |
| 2006-06-30 | $4.11 | $4.11 | 3,400 | — | — |
| 2006-06-29 | $4.18 | $4.18 | 3,400 | — | — |
| 2006-06-28 | $4.16 | $4.16 | 2,000 | — | — |
| 2006-06-27 | $4.21 | $4.21 | 4,100 | — | — |
| 2006-06-26 | $4.19 | $4.19 | 2,100 | — | — |
| 2006-06-23 | $4.15 | $4.15 | 1,700 | — | — |
| 2006-06-22 | $4.16 | $4.16 | 0 | — | — |
| 2006-06-21 | $4.16 | $4.16 | 1,400 | — | — |
| 2006-06-20 | $4.23 | $4.23 | 1,400 | — | — |
| 2006-06-19 | $4.21 | $4.21 | 1,500 | — | — |
| 2006-06-16 | $4.24 | $4.24 | 3,500 | — | — |
| 2006-06-15 | $4.26 | $4.26 | 8,800 | — | — |
| 2006-06-14 | $4.23 | $4.23 | 7,200 | — | — |
| 2006-06-13 | $4.24 | $4.24 | 2,700 | — | — |
| 2006-06-12 | $4.28 | $4.28 | 37,500 | — | — |
| 2006-06-09 | $4.44 | $4.44 | 13,800 | — | — |
| 2006-06-08 | $4.40 | $4.40 | 17,800 | — | — |
| 2006-06-07 | $4.44 | $4.44 | 7,000 | — | — |
| 2006-06-06 | $4.41 | $4.41 | 7,400 | — | — |
| 2006-06-05 | $4.49 | $4.49 | 1,700 | — | — |
| 2006-06-02 | $4.48 | $4.48 | 4,300 | — | — |
| 2006-06-01 | $4.24 | $4.24 | 2,800 | — | — |
| 2006-05-31 | $4.35 | $4.35 | 13,600 | — | — |
| 2006-05-30 | $4.49 | $4.49 | 3,900 | — | — |
| 2006-05-26 | $4.50 | $4.50 | 15,700 | — | — |
| 2006-05-25 | $4.43 | $4.43 | 5,900 | — | — |
| 2006-05-24 | $4.38 | $4.38 | 10,500 | — | — |
| 2006-05-23 | $4.32 | $4.32 | 6,000 | — | — |
| 2006-05-22 | $4.30 | $4.30 | 21,500 | — | — |
| 2006-05-19 | $4.30 | $4.30 | 11,300 | — | — |
| 2006-05-18 | $4.41 | $4.41 | 20,600 | — | — |
| 2006-05-17 | $4.29 | $4.29 | 9,200 | — | — |
| 2006-05-16 | $4.29 | $4.29 | 9,800 | — | — |
| 2006-05-15 | $4.31 | $4.31 | 15,100 | — | — |
| 2006-05-12 | $4.30 | $4.30 | 121,200 | — | — |
| 2006-05-11 | $4.32 | $4.32 | 2,000 | — | — |
| 2006-05-10 | $4.44 | $4.44 | 9,700 | — | — |
| 2006-05-09 | $4.48 | $4.48 | 234,000 | — | — |
| 2006-05-08 | $3.94 | $3.94 | 33,500 | — | — |
| 2006-05-05 | $4.02 | $4.02 | 1,000 | — | — |
| 2006-05-04 | $3.99 | $3.99 | 32,000 | — | — |
| 2006-05-03 | $3.94 | $3.94 | 10,200 | — | — |
| 2006-05-02 | $3.75 | $3.75 | 15,500 | — | — |
| 2006-05-01 | $3.83 | $3.83 | 7,300 | — | — |
| 2006-04-28 | $3.87 | $3.87 | 14,200 | — | — |
| 2006-04-27 | $3.85 | $3.85 | 300 | — | — |
| 2006-04-26 | $3.90 | $3.90 | 10,000 | — | — |
| 2006-04-25 | $4.02 | $4.02 | 5,800 | — | — |
| 2006-04-24 | $3.95 | $3.95 | 6,300 | — | — |
| 2006-04-21 | $3.93 | $3.93 | 2,700 | — | — |
| 2006-04-20 | $3.94 | $3.94 | 6,700 | — | — |
| 2006-04-19 | $4.00 | $4.00 | 9,900 | — | — |
| 2006-04-18 | $3.91 | $3.91 | 4,700 | — | — |
| 2006-04-17 | $4.09 | $4.09 | 13,700 | — | — |
| 2006-04-13 | $4.00 | $4.00 | 3,900 | — | — |
| 2006-04-12 | $4.03 | $4.03 | 13,100 | — | — |
| 2006-04-11 | $3.76 | $3.76 | 8,400 | — | — |
| 2006-04-10 | $3.72 | $3.72 | 12,400 | — | — |
| 2006-04-07 | $3.71 | $3.71 | 12,400 | — | — |
| 2006-04-06 | $3.61 | $3.61 | 14,500 | — | — |
| 2006-04-05 | $3.55 | $3.55 | 8,400 | — | — |
| 2006-04-04 | $3.66 | $3.66 | 15,700 | — | — |
| 2006-04-03 | $3.58 | $3.58 | 18,500 | — | — |
| 2006-03-31 | $3.68 | $3.68 | 6,900 | — | — |
| 2006-03-30 | $3.61 | $3.61 | 13,800 | — | — |
| 2006-03-29 | $3.60 | $3.60 | 14,500 | — | — |
| 2006-03-28 | $3.47 | $3.47 | 17,600 | — | — |
| 2006-03-27 | $3.49 | $3.49 | 15,400 | — | — |
| 2006-03-24 | $3.48 | $3.48 | 1,300 | — | — |
| 2006-03-23 | $3.48 | $3.48 | 6,400 | — | — |
| 2006-03-22 | $3.50 | $3.50 | 5,600 | — | — |
| 2006-03-21 | $3.55 | $3.55 | 5,300 | — | — |
| 2006-03-20 | $3.75 | $3.75 | 3,900 | — | — |
| 2006-03-17 | $3.80 | $3.80 | 4,500 | — | — |
| 2006-03-16 | $3.96 | $3.96 | 9,300 | — | — |
| 2006-03-15 | $3.90 | $3.90 | 1,500 | — | — |
| 2006-03-14 | $3.96 | $3.96 | 5,000 | — | — |
| 2006-03-13 | $4.04 | $4.04 | 1,500 | — | — |
| 2006-03-10 | $4.04 | $4.04 | 6,000 | — | — |
| 2006-03-09 | $3.99 | $3.99 | 6,800 | — | — |
| 2006-03-08 | $4.05 | $4.05 | 18,100 | — | — |
| 2006-03-07 | $4.40 | $4.40 | 11,800 | — | — |
| 2006-03-06 | $4.42 | $4.42 | 3,800 | — | — |
| 2006-03-03 | $4.49 | $4.49 | 6,000 | — | — |
| 2006-03-02 | $4.36 | $4.36 | 7,200 | — | — |
| 2006-03-01 | $4.35 | $4.35 | 5,100 | — | — |
| 2006-02-28 | $4.47 | $4.47 | 14,700 | — | — |
| 2006-02-27 | $4.38 | $4.38 | 6,400 | — | — |
| 2006-02-24 | $4.42 | $4.42 | 9,100 | — | — |
| 2006-02-23 | $4.37 | $4.37 | 7,800 | — | — |
| 2006-02-22 | $4.18 | $4.18 | 10,600 | — | — |
| 2006-02-21 | $4.10 | $4.10 | 3,900 | — | — |
| 2006-02-17 | $4.04 | $4.04 | 10,700 | — | — |
| 2006-02-16 | $3.90 | $3.90 | 9,700 | — | — |
| 2006-02-15 | $3.85 | $3.85 | 21,600 | — | — |
| 2006-02-14 | $3.78 | $3.78 | 7,000 | — | — |
| 2006-02-13 | $3.80 | $3.80 | 2,300 | — | — |
| 2006-02-10 | $3.80 | $3.80 | 5,800 | — | — |
| 2006-02-09 | $3.77 | $3.77 | 5,300 | — | — |
| 2006-02-08 | $3.85 | $3.85 | 6,300 | — | — |
| 2006-02-07 | $3.73 | $3.73 | 5,100 | — | — |
| 2006-02-06 | $3.80 | $3.80 | 2,800 | — | — |
| 2006-02-03 | $3.80 | $3.80 | 4,200 | — | — |
| 2006-02-02 | $3.64 | $3.64 | 8,400 | — | — |
| 2006-02-01 | $3.72 | $3.72 | 9,100 | — | — |
| 2006-01-31 | $3.76 | $3.76 | 6,200 | — | — |
| 2006-01-30 | $3.73 | $3.73 | 9,500 | — | — |
| 2006-01-27 | $3.69 | $3.69 | 5,500 | — | — |
| 2006-01-26 | $3.68 | $3.68 | 10,000 | — | — |
| 2006-01-25 | $3.60 | $3.60 | 4,800 | — | — |
| 2006-01-24 | $3.64 | $3.64 | 3,000 | — | — |
| 2006-01-23 | $3.61 | $3.61 | 4,400 | — | — |
| 2006-01-20 | $3.65 | $3.65 | 9,300 | — | — |
| 2006-01-19 | $3.66 | $3.66 | 12,600 | — | — |
| 2006-01-18 | $3.56 | $3.56 | 5,800 | — | — |
| 2006-01-17 | $3.45 | $3.45 | 12,200 | — | — |
| 2006-01-13 | $3.66 | $3.66 | 10,600 | — | — |
| 2006-01-12 | $3.65 | $3.65 | 14,200 | — | — |
| 2006-01-11 | $3.46 | $3.46 | 2,700 | — | — |
| 2006-01-10 | $3.45 | $3.45 | 3,800 | — | — |
| 2006-01-09 | $3.40 | $3.40 | 3,400 | — | — |
| 2006-01-06 | $3.56 | $3.56 | 14,000 | — | — |
| 2006-01-05 | $3.32 | $3.32 | 500 | — | — |
| 2006-01-04 | $3.36 | $3.36 | 6,900 | — | — |
| 2006-01-03 | $3.33 | $3.33 | 7,200 | — | — |