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
- 2005-05-03 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 | $4.04 | $4.04 | 36,100 | — | — |
| 2006-12-28 | $4.02 | $4.02 | 34,200 | — | — |
| 2006-12-27 | $4.06 | $4.06 | 21,600 | — | — |
| 2006-12-26 | $4.06 | $4.06 | 15,600 | — | — |
| 2006-12-22 | $4.16 | $4.16 | 4,900 | — | — |
| 2006-12-21 | $4.11 | $4.11 | 7,000 | — | — |
| 2006-12-20 | $4.10 | $4.10 | 26,500 | — | — |
| 2006-12-19 | $4.13 | $4.13 | 6,000 | — | — |
| 2006-12-18 | $4.20 | $4.20 | 3,100 | — | — |
| 2006-12-15 | $4.22 | $4.22 | 1,200 | — | — |
| 2006-12-14 | $4.29 | $4.29 | 2,600 | — | — |
| 2006-12-13 | $4.20 | $4.20 | 12,400 | — | — |
| 2006-12-12 | $4.16 | $4.16 | 15,500 | — | — |
| 2006-12-11 | $4.17 | $4.17 | 9,000 | — | — |
| 2006-12-08 | $4.25 | $4.25 | 5,000 | — | — |
| 2006-12-07 | $4.30 | $4.30 | 24,600 | — | — |
| 2006-12-06 | $4.44 | $4.44 | 8,000 | — | — |
| 2006-12-05 | $4.41 | $4.41 | 6,300 | — | — |
| 2006-12-04 | $4.35 | $4.35 | 9,500 | — | — |
| 2006-12-01 | $4.40 | $4.40 | 11,700 | — | — |
| 2006-11-30 | $4.65 | $4.65 | 16,500 | — | — |
| 2006-11-29 | $4.44 | $4.44 | 5,400 | — | — |
| 2006-11-28 | $4.50 | $4.50 | 8,500 | — | — |
| 2006-11-27 | $4.45 | $4.45 | 7,500 | — | — |
| 2006-11-24 | $4.30 | $4.30 | 1,100 | — | — |
| 2006-11-22 | $4.30 | $4.30 | 16,100 | — | — |
| 2006-11-21 | $4.63 | $4.63 | 30,800 | — | — |
| 2006-11-20 | $4.69 | $4.69 | 149,500 | — | — |
| 2006-11-17 | $3.98 | $3.98 | 8,100 | — | — |
| 2006-11-16 | $3.98 | $3.98 | 4,400 | — | — |
| 2006-11-15 | $3.90 | $3.90 | 3,800 | — | — |
| 2006-11-14 | $3.90 | $3.90 | 1,700 | — | — |
| 2006-11-13 | $3.88 | $3.88 | 12,500 | — | — |
| 2006-11-10 | $4.00 | $4.00 | 3,400 | — | — |
| 2006-11-09 | $4.00 | $4.00 | 4,200 | — | — |
| 2006-11-08 | $3.99 | $3.99 | 18,300 | — | — |
| 2006-11-07 | $3.98 | $3.98 | 43,000 | — | — |
| 2006-11-06 | $3.91 | $3.91 | 34,500 | — | — |
| 2006-11-03 | $3.90 | $3.90 | 10,600 | — | — |
| 2006-11-02 | $3.80 | $3.80 | 4,900 | — | — |
| 2006-11-01 | $3.89 | $3.89 | 4,000 | — | — |
| 2006-10-31 | $3.90 | $3.90 | 8,400 | — | — |
| 2006-10-30 | $3.92 | $3.92 | 3,000 | — | — |
| 2006-10-27 | $3.94 | $3.94 | 800 | — | — |
| 2006-10-26 | $3.85 | $3.85 | 4,500 | — | — |
| 2006-10-25 | $3.86 | $3.86 | 2,300 | — | — |
| 2006-10-24 | $3.91 | $3.91 | 12,300 | — | — |
| 2006-10-23 | $4.00 | $4.00 | 2,800 | — | — |
| 2006-10-20 | $4.01 | $4.01 | 13,600 | — | — |
| 2006-10-19 | $3.99 | $3.99 | 18,700 | — | — |
| 2006-10-18 | $4.00 | $4.00 | 5,800 | — | — |
| 2006-10-17 | $3.85 | $3.85 | 3,300 | — | — |
| 2006-10-16 | $3.89 | $3.89 | 7,900 | — | — |
| 2006-10-13 | $3.88 | $3.88 | 6,700 | — | — |
| 2006-10-12 | $3.87 | $3.87 | 3,700 | — | — |
| 2006-10-11 | $3.90 | $3.90 | 3,500 | — | — |
| 2006-10-10 | $3.93 | $3.93 | 300 | — | — |
| 2006-10-09 | $3.93 | $3.93 | 2,200 | — | — |
| 2006-10-06 | $3.99 | $3.99 | 2,600 | — | — |
| 2006-10-05 | $3.90 | $3.90 | 5,600 | — | — |
| 2006-10-04 | $3.88 | $3.88 | 2,600 | — | — |
| 2006-10-03 | $4.00 | $4.00 | 6,900 | — | — |
| 2006-10-02 | $4.00 | $4.00 | 2,900 | — | — |
| 2006-09-29 | $3.95 | $3.95 | 3,000 | — | — |
| 2006-09-28 | $3.94 | $3.94 | 500 | — | — |
| 2006-09-27 | $3.95 | $3.95 | 4,200 | — | — |
| 2006-09-26 | $4.00 | $4.00 | 300 | — | — |
| 2006-09-25 | $3.97 | $3.97 | 2,800 | — | — |
| 2006-09-22 | $4.05 | $4.05 | 14,600 | — | — |
| 2006-09-21 | $4.02 | $4.02 | 5,100 | — | — |
| 2006-09-20 | $4.00 | $4.00 | 5,700 | — | — |
| 2006-09-19 | $4.05 | $4.05 | 4,900 | — | — |
| 2006-09-18 | $4.03 | $4.03 | 13,800 | — | — |
| 2006-09-15 | $4.03 | $4.03 | 4,000 | — | — |
| 2006-09-14 | $4.05 | $4.05 | 8,300 | — | — |
| 2006-09-13 | $4.05 | $4.05 | 5,100 | — | — |
| 2006-09-12 | $4.06 | $4.06 | 4,400 | — | — |
| 2006-09-11 | $4.05 | $4.05 | 8,200 | — | — |
| 2006-09-08 | $4.05 | $4.05 | 21,800 | — | — |
| 2006-09-07 | $4.02 | $4.02 | 14,800 | — | — |
| 2006-09-06 | $4.00 | $4.00 | 2,900 | — | — |
| 2006-09-05 | $4.05 | $4.05 | 7,800 | — | — |
| 2006-09-01 | $4.05 | $4.05 | 7,200 | — | — |
| 2006-08-31 | $4.09 | $4.09 | 6,600 | — | — |
| 2006-08-30 | $3.95 | $3.95 | 3,600 | — | — |
| 2006-08-29 | $4.00 | $4.00 | 1,800 | — | — |
| 2006-08-28 | $3.98 | $3.98 | 1,500 | — | — |
| 2006-08-25 | $4.00 | $4.00 | 0 | — | — |
| 2006-08-24 | $4.00 | $4.00 | 9,900 | — | — |
| 2006-08-23 | $3.93 | $3.93 | 13,800 | — | — |
| 2006-08-22 | $3.92 | $3.92 | 6,500 | — | — |
| 2006-08-21 | $3.83 | $3.83 | 4,600 | — | — |
| 2006-08-18 | $3.80 | $3.80 | 5,900 | — | — |
| 2006-08-17 | $3.68 | $3.68 | 2,300 | — | — |
| 2006-08-16 | $3.85 | $3.85 | 19,400 | — | — |
| 2006-08-15 | $3.80 | $3.80 | 1,600 | — | — |
| 2006-08-14 | $3.94 | $3.94 | 19,600 | — | — |
| 2006-08-11 | $3.96 | $3.96 | 4,000 | — | — |
| 2006-08-10 | $3.53 | $3.53 | 19,300 | — | — |
| 2006-08-09 | $3.41 | $3.41 | 12,900 | — | — |
| 2006-08-08 | $3.53 | $3.53 | 8,700 | — | — |
| 2006-08-07 | $3.55 | $3.55 | 12,900 | — | — |
| 2006-08-04 | $3.61 | $3.61 | 4,300 | — | — |
| 2006-08-03 | $3.51 | $3.51 | 6,000 | — | — |
| 2006-08-02 | $3.60 | $3.60 | 22,200 | — | — |
| 2006-08-01 | $3.55 | $3.55 | 2,600 | — | — |
| 2006-07-31 | $3.69 | $3.69 | 26,100 | — | — |
| 2006-07-28 | $3.71 | $3.71 | 2,500 | — | — |
| 2006-07-27 | $3.80 | $3.80 | 14,700 | — | — |
| 2006-07-26 | $3.75 | $3.75 | 8,200 | — | — |
| 2006-07-25 | $3.65 | $3.65 | 8,200 | — | — |
| 2006-07-24 | $3.80 | $3.80 | 18,800 | — | — |
| 2006-07-21 | $3.85 | $3.85 | 4,100 | — | — |
| 2006-07-20 | $3.85 | $3.85 | 4,500 | — | — |
| 2006-07-19 | $4.05 | $4.05 | 8,400 | — | — |
| 2006-07-18 | $4.05 | $4.05 | 16,100 | — | — |
| 2006-07-17 | $4.05 | $4.05 | 13,500 | — | — |
| 2006-07-14 | $4.06 | $4.06 | 3,100 | — | — |
| 2006-07-13 | $4.02 | $4.02 | 6,400 | — | — |
| 2006-07-12 | $4.10 | $4.10 | 13,600 | — | — |
| 2006-07-11 | $4.35 | $4.35 | 10,300 | — | — |
| 2006-07-10 | $4.36 | $4.36 | 9,400 | — | — |
| 2006-07-07 | $4.50 | $4.50 | 8,500 | — | — |
| 2006-07-06 | $4.53 | $4.53 | 10,600 | — | — |
| 2006-07-05 | $4.59 | $4.59 | 18,000 | — | — |
| 2006-07-03 | $4.75 | $4.75 | 5,900 | — | — |
| 2006-06-30 | $4.59 | $4.59 | 6,300 | — | — |
| 2006-06-29 | $4.35 | $4.35 | 16,700 | — | — |
| 2006-06-28 | $4.35 | $4.35 | 16,900 | — | — |
| 2006-06-27 | $4.20 | $4.20 | 9,400 | — | — |
| 2006-06-26 | $4.01 | $4.01 | 37,800 | — | — |
| 2006-06-23 | $4.15 | $4.15 | 36,900 | — | — |
| 2006-06-22 | $4.33 | $4.33 | 34,000 | — | — |
| 2006-06-21 | $4.64 | $4.64 | 31,900 | — | — |
| 2006-06-20 | $4.82 | $4.82 | 12,900 | — | — |
| 2006-06-19 | $4.87 | $4.87 | 29,400 | — | — |
| 2006-06-16 | $5.15 | $5.15 | 107,900 | — | — |
| 2006-06-15 | $5.85 | $5.85 | 3,300 | — | — |
| 2006-06-14 | $5.85 | $5.85 | 10,400 | — | — |
| 2006-06-13 | $5.92 | $5.92 | 11,400 | — | — |
| 2006-06-12 | $6.00 | $6.00 | 8,200 | — | — |
| 2006-06-09 | $5.95 | $5.95 | 6,100 | — | — |
| 2006-06-08 | $5.95 | $5.95 | 3,700 | — | — |
| 2006-06-07 | $6.00 | $6.00 | 5,800 | — | — |
| 2006-06-06 | $5.84 | $5.84 | 9,800 | — | — |
| 2006-06-05 | $5.80 | $5.80 | 6,700 | — | — |
| 2006-06-02 | $5.85 | $5.85 | 5,600 | — | — |
| 2006-06-01 | $5.90 | $5.90 | 6,500 | — | — |
| 2006-05-31 | $5.75 | $5.75 | 19,800 | — | — |
| 2006-05-30 | $5.75 | $5.75 | 7,300 | — | — |
| 2006-05-26 | $5.75 | $5.75 | 7,700 | — | — |
| 2006-05-25 | $5.85 | $5.85 | 26,300 | — | — |
| 2006-05-24 | $5.95 | $5.95 | 13,600 | — | — |
| 2006-05-23 | $5.92 | $5.92 | 11,400 | — | — |
| 2006-05-22 | $6.10 | $6.10 | 12,200 | — | — |
| 2006-05-19 | $6.20 | $6.20 | 19,400 | — | — |
| 2006-05-18 | $6.18 | $6.18 | 1,100 | — | — |
| 2006-05-17 | $6.25 | $6.25 | 6,000 | — | — |
| 2006-05-16 | $6.18 | $6.18 | 4,100 | — | — |
| 2006-05-15 | $6.22 | $6.22 | 1,400 | — | — |
| 2006-05-12 | $6.30 | $6.30 | 3,700 | — | — |
| 2006-05-11 | $6.34 | $6.34 | 5,500 | — | — |
| 2006-05-10 | $6.45 | $6.45 | 12,000 | — | — |
| 2006-05-09 | $6.35 | $6.35 | 13,800 | — | — |
| 2006-05-08 | $6.30 | $6.30 | 19,100 | — | — |
| 2006-05-05 | $6.25 | $6.25 | 9,000 | — | — |
| 2006-05-04 | $6.25 | $6.25 | 3,600 | — | — |
| 2006-05-03 | $6.22 | $6.22 | 6,400 | — | — |
| 2006-05-02 | $6.20 | $6.20 | 7,200 | — | — |
| 2006-05-01 | $6.30 | $6.30 | 13,600 | — | — |
| 2006-04-28 | $6.25 | $6.25 | 18,100 | — | — |
| 2006-04-27 | $6.30 | $6.30 | 23,900 | — | — |
| 2006-04-26 | $6.35 | $6.35 | 11,900 | — | — |
| 2006-04-25 | $6.40 | $6.40 | 21,900 | — | — |
| 2006-04-24 | $6.28 | $6.28 | 7,900 | — | — |
| 2006-04-21 | $6.30 | $6.30 | 8,800 | — | — |
| 2006-04-20 | $6.30 | $6.30 | 7,300 | — | — |
| 2006-04-19 | $6.45 | $6.45 | 19,100 | — | — |
| 2006-04-18 | $6.58 | $6.58 | 6,200 | — | — |
| 2006-04-17 | $6.60 | $6.60 | 8,600 | — | — |
| 2006-04-13 | $6.60 | $6.60 | 20,900 | — | — |
| 2006-04-12 | $6.70 | $6.70 | 15,900 | — | — |
| 2006-04-11 | $6.72 | $6.72 | 30,500 | — | — |
| 2006-04-10 | $6.50 | $6.50 | 25,600 | — | — |
| 2006-04-07 | $6.32 | $6.32 | 21,000 | — | — |
| 2006-04-06 | $6.12 | $6.12 | 7,800 | — | — |
| 2006-04-05 | $6.21 | $6.21 | 10,900 | — | — |
| 2006-04-04 | $6.23 | $6.23 | 11,300 | — | — |
| 2006-04-03 | $6.25 | $6.25 | 9,800 | — | — |
| 2006-03-31 | $6.10 | $6.10 | 19,600 | — | — |
| 2006-03-30 | $6.10 | $6.10 | 4,900 | — | — |
| 2006-03-29 | $6.29 | $6.29 | 3,900 | — | — |
| 2006-03-28 | $6.25 | $6.25 | 23,200 | — | — |
| 2006-03-27 | $6.25 | $6.25 | 13,600 | — | — |
| 2006-03-24 | $6.13 | $6.13 | 13,500 | — | — |
| 2006-03-23 | $6.18 | $6.18 | 8,200 | — | — |
| 2006-03-22 | $6.22 | $6.22 | 20,000 | — | — |
| 2006-03-21 | $6.17 | $6.17 | 21,100 | — | — |
| 2006-03-20 | $6.18 | $6.18 | 14,500 | — | — |
| 2006-03-17 | $6.15 | $6.15 | 35,700 | — | — |
| 2006-03-16 | $6.23 | $6.23 | 87,000 | — | — |
| 2006-03-15 | $6.41 | $6.41 | 179,200 | — | — |
| 2006-03-14 | $6.25 | $6.25 | 26,100 | — | — |
| 2006-03-13 | $6.10 | $6.10 | 19,500 | — | — |
| 2006-03-10 | $6.01 | $6.01 | 9,200 | — | — |
| 2006-03-09 | $5.97 | $5.97 | 51,000 | — | — |
| 2006-03-08 | $6.09 | $6.09 | 28,100 | — | — |
| 2006-03-07 | $6.20 | $6.20 | 31,900 | — | — |
| 2006-03-06 | $6.10 | $6.10 | 35,300 | — | — |
| 2006-03-03 | $6.00 | $6.00 | 22,900 | — | — |
| 2006-03-02 | $6.00 | $6.00 | 51,100 | — | — |
| 2006-03-01 | $6.25 | $6.25 | 11,700 | — | — |
| 2006-02-28 | $6.27 | $6.27 | 24,600 | — | — |
| 2006-02-27 | $6.22 | $6.22 | 25,200 | — | — |
| 2006-02-24 | $6.15 | $6.15 | 58,600 | — | — |
| 2006-02-23 | $6.17 | $6.17 | 5,900 | — | — |
| 2006-02-22 | $6.15 | $6.15 | 29,800 | — | — |
| 2006-02-21 | $6.35 | $6.35 | 26,900 | — | — |
| 2006-02-17 | $6.14 | $6.14 | 28,100 | — | — |
| 2006-02-16 | $6.15 | $6.15 | 55,000 | — | — |
| 2006-02-15 | $6.10 | $6.10 | 66,700 | — | — |
| 2006-02-14 | $6.29 | $6.29 | 13,800 | — | — |
| 2006-02-13 | $6.27 | $6.27 | 27,700 | — | — |
| 2006-02-10 | $6.20 | $6.20 | 46,500 | — | — |
| 2006-02-09 | $6.33 | $6.33 | 23,100 | — | — |
| 2006-02-08 | $6.60 | $6.60 | 39,500 | — | — |
| 2006-02-07 | $6.35 | $6.35 | 49,900 | — | — |
| 2006-02-06 | $6.70 | $6.70 | 42,200 | — | — |
| 2006-02-03 | $6.99 | $6.99 | 12,400 | — | — |
| 2006-02-02 | $6.81 | $6.81 | 35,100 | — | — |
| 2006-02-01 | $6.85 | $6.85 | 60,100 | — | — |
| 2006-01-31 | $7.09 | $7.09 | 49,800 | — | — |
| 2006-01-30 | $6.66 | $6.66 | 88,000 | — | — |
| 2006-01-27 | $7.00 | $7.00 | 64,500 | — | — |
| 2006-01-26 | $7.25 | $7.25 | 66,100 | — | — |
| 2006-01-25 | $7.50 | $7.50 | 82,300 | — | — |
| 2006-01-24 | $7.80 | $7.80 | 182,900 | — | — |
| 2006-01-23 | $6.90 | $6.90 | 80,200 | — | — |
| 2006-01-20 | $6.90 | $6.90 | 93,000 | — | — |
| 2006-01-19 | $7.40 | $7.40 | 331,000 | — | — |
| 2006-01-18 | $7.65 | $7.65 | 208,900 | — | — |
| 2006-01-17 | $6.19 | $6.19 | 17,400 | — | — |
| 2006-01-13 | $6.30 | $6.30 | 46,900 | — | — |
| 2006-01-12 | $6.20 | $6.20 | 18,300 | — | — |
| 2006-01-11 | $6.33 | $6.33 | 20,700 | — | — |
| 2006-01-10 | $6.60 | $6.60 | 13,800 | — | — |
| 2006-01-09 | $6.47 | $6.47 | 15,800 | — | — |
| 2006-01-06 | $6.65 | $6.65 | 10,300 | — | — |
| 2006-01-05 | $6.16 | $6.16 | 13,400 | — | — |
| 2006-01-04 | $6.30 | $6.30 | 18,300 | — | — |
| 2006-01-03 | $6.35 | $6.35 | 33,900 | — | — |