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
- 1983-06-22 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 | $4.78 | $4.78 | 26,900 | — | — |
| 2006-12-28 | $4.69 | $4.69 | 10,000 | — | — |
| 2006-12-27 | $4.57 | $4.57 | 12,500 | — | — |
| 2006-12-26 | $4.53 | $4.53 | 29,400 | — | — |
| 2006-12-22 | $4.55 | $4.55 | 9,700 | — | — |
| 2006-12-21 | $4.58 | $4.58 | 32,900 | — | — |
| 2006-12-20 | $4.64 | $4.64 | 15,200 | — | — |
| 2006-12-19 | $4.61 | $4.61 | 39,700 | — | — |
| 2006-12-18 | $4.74 | $4.74 | 35,400 | — | — |
| 2006-12-15 | $4.85 | $4.85 | 21,900 | — | — |
| 2006-12-14 | $4.70 | $4.70 | 47,100 | — | — |
| 2006-12-13 | $4.76 | $4.76 | 22,600 | — | — |
| 2006-12-12 | $4.79 | $4.79 | 32,000 | — | — |
| 2006-12-11 | $4.95 | $4.95 | 64,100 | — | — |
| 2006-12-08 | $4.88 | $4.88 | 45,300 | — | — |
| 2006-12-07 | $4.80 | $4.80 | 23,200 | — | — |
| 2006-12-06 | $4.84 | $4.84 | 56,000 | — | — |
| 2006-12-05 | $4.94 | $4.94 | 40,400 | — | — |
| 2006-12-04 | $4.89 | $4.89 | 31,100 | — | — |
| 2006-12-01 | $4.95 | $4.95 | 25,300 | — | — |
| 2006-11-30 | $4.95 | $4.95 | 27,300 | — | — |
| 2006-11-29 | $5.01 | $5.01 | 20,400 | — | — |
| 2006-11-28 | $4.95 | $4.95 | 28,400 | — | — |
| 2006-11-27 | $4.93 | $4.93 | 37,200 | — | — |
| 2006-11-24 | $4.99 | $4.99 | 18,200 | — | — |
| 2006-11-22 | $5.08 | $5.08 | 10,000 | — | — |
| 2006-11-21 | $5.17 | $5.17 | 32,600 | — | — |
| 2006-11-20 | $5.08 | $5.08 | 60,500 | — | — |
| 2006-11-17 | $4.90 | $4.90 | 25,400 | — | — |
| 2006-11-16 | $4.95 | $4.95 | 30,200 | — | — |
| 2006-11-15 | $5.02 | $5.02 | 16,400 | — | — |
| 2006-11-14 | $5.00 | $5.00 | 10,900 | — | — |
| 2006-11-13 | $5.04 | $5.04 | 39,500 | — | — |
| 2006-11-10 | $4.94 | $4.94 | 34,200 | — | — |
| 2006-11-09 | $4.88 | $4.88 | 15,600 | — | — |
| 2006-11-08 | $4.85 | $4.85 | 68,500 | — | — |
| 2006-11-07 | $4.91 | $4.91 | 59,500 | — | — |
| 2006-11-06 | $4.96 | $4.96 | 103,600 | — | — |
| 2006-11-03 | $4.67 | $4.67 | 124,000 | — | — |
| 2006-11-02 | $4.88 | $4.88 | 171,400 | — | — |
| 2006-11-01 | $5.05 | $5.05 | 421,400 | — | — |
| 2006-10-31 | $5.76 | $5.76 | 206,800 | — | — |
| 2006-10-30 | $5.75 | $5.75 | 36,900 | — | — |
| 2006-10-27 | $5.85 | $5.85 | 20,100 | — | — |
| 2006-10-26 | $5.85 | $5.85 | 19,200 | — | — |
| 2006-10-25 | $5.85 | $5.85 | 11,500 | — | — |
| 2006-10-24 | $5.73 | $5.73 | 21,800 | — | — |
| 2006-10-23 | $5.72 | $5.72 | 78,700 | — | — |
| 2006-10-20 | $5.65 | $5.65 | 16,600 | — | — |
| 2006-10-19 | $5.58 | $5.58 | 35,100 | — | — |
| 2006-10-18 | $5.60 | $5.60 | 57,800 | — | — |
| 2006-10-17 | $5.44 | $5.44 | 83,400 | — | — |
| 2006-10-16 | $5.72 | $5.72 | 47,200 | — | — |
| 2006-10-13 | $5.72 | $5.72 | 58,500 | — | — |
| 2006-10-12 | $5.75 | $5.75 | 89,400 | — | — |
| 2006-10-11 | $5.67 | $5.67 | 18,200 | — | — |
| 2006-10-10 | $5.73 | $5.73 | 27,700 | — | — |
| 2006-10-09 | $5.60 | $5.60 | 58,800 | — | — |
| 2006-10-06 | $5.55 | $5.55 | 20,800 | — | — |
| 2006-10-05 | $5.45 | $5.45 | 26,200 | — | — |
| 2006-10-04 | $5.40 | $5.40 | 51,300 | — | — |
| 2006-10-03 | $5.24 | $5.24 | 182,200 | — | — |
| 2006-10-02 | $5.71 | $5.71 | 40,500 | — | — |
| 2006-09-29 | $5.87 | $5.87 | 21,100 | — | — |
| 2006-09-28 | $5.82 | $5.82 | 10,200 | — | — |
| 2006-09-27 | $5.75 | $5.75 | 24,600 | — | — |
| 2006-09-26 | $5.64 | $5.64 | 54,400 | — | — |
| 2006-09-25 | $5.64 | $5.64 | 33,600 | — | — |
| 2006-09-22 | $5.68 | $5.68 | 30,100 | — | — |
| 2006-09-21 | $5.66 | $5.66 | 40,000 | — | — |
| 2006-09-20 | $5.97 | $5.97 | 45,900 | — | — |
| 2006-09-19 | $5.81 | $5.81 | 58,400 | — | — |
| 2006-09-18 | $5.90 | $5.90 | 78,200 | — | — |
| 2006-09-15 | $6.01 | $6.01 | 147,600 | — | — |
| 2006-09-14 | $5.95 | $5.95 | 41,000 | — | — |
| 2006-09-13 | $5.86 | $5.86 | 69,400 | — | — |
| 2006-09-12 | $5.71 | $5.71 | 82,800 | — | — |
| 2006-09-11 | $5.60 | $5.60 | 77,500 | — | — |
| 2006-09-08 | $5.57 | $5.57 | 43,400 | — | — |
| 2006-09-07 | $5.72 | $5.72 | 148,400 | — | — |
| 2006-09-06 | $5.64 | $5.64 | 229,500 | — | — |
| 2006-09-05 | $5.53 | $5.53 | 300,100 | — | — |
| 2006-09-01 | $5.22 | $5.22 | 76,500 | — | — |
| 2006-08-31 | $5.13 | $5.13 | 126,300 | — | — |
| 2006-08-30 | $5.17 | $5.17 | 120,500 | — | — |
| 2006-08-29 | $5.31 | $5.31 | 301,700 | — | — |
| 2006-08-28 | $5.11 | $5.11 | 237,800 | — | — |
| 2006-08-25 | $5.25 | $5.25 | 236,300 | — | — |
| 2006-08-24 | $5.39 | $5.39 | 346,900 | — | — |
| 2006-08-23 | $5.59 | $5.59 | 1,298,300 | — | — |
| 2006-08-22 | $6.81 | $6.81 | 552,300 | — | — |
| 2006-08-21 | $6.54 | $6.54 | 209,900 | — | — |
| 2006-08-18 | $6.66 | $6.66 | 72,700 | — | — |
| 2006-08-17 | $6.69 | $6.69 | 156,700 | — | — |
| 2006-08-16 | $6.48 | $6.48 | 168,200 | — | — |
| 2006-08-15 | $6.27 | $6.27 | 585,500 | — | — |
| 2006-08-14 | $7.00 | $7.00 | 390,900 | — | — |
| 2006-08-11 | $7.00 | $7.00 | 124,400 | — | — |
| 2006-08-10 | $7.04 | $7.04 | 173,800 | — | — |
| 2006-08-09 | $7.16 | $7.16 | 667,000 | — | — |
| 2006-08-08 | $6.92 | $6.92 | 232,100 | — | — |
| 2006-08-07 | $6.78 | $6.78 | 163,600 | — | — |
| 2006-08-04 | $6.74 | $6.74 | 256,200 | — | — |
| 2006-08-03 | $6.93 | $6.93 | 330,900 | — | — |
| 2006-08-02 | $7.10 | $7.10 | 940,100 | — | — |
| 2006-08-01 | $6.62 | $6.62 | 341,800 | — | — |
| 2006-07-31 | $6.16 | $6.16 | 216,900 | — | — |
| 2006-07-28 | $6.26 | $6.26 | 113,500 | — | — |
| 2006-07-27 | $6.21 | $6.21 | 165,500 | — | — |
| 2006-07-26 | $6.46 | $6.46 | 237,100 | — | — |
| 2006-07-25 | $6.20 | $6.20 | 109,200 | — | — |
| 2006-07-24 | $6.17 | $6.17 | 210,900 | — | — |
| 2006-07-21 | $6.10 | $6.10 | 585,500 | — | — |
| 2006-07-20 | $6.90 | $6.90 | 1,271,300 | — | — |
| 2006-07-19 | $6.49 | $6.49 | 229,700 | — | — |
| 2006-07-18 | $6.37 | $6.37 | 273,800 | — | — |
| 2006-07-17 | $6.50 | $6.50 | 356,800 | — | — |
| 2006-07-14 | $6.84 | $6.84 | 456,300 | — | — |
| 2006-07-13 | $6.20 | $6.20 | 641,300 | — | — |
| 2006-07-12 | $6.14 | $6.14 | 3,000,000 | — | — |
| 2006-07-11 | $6.37 | $6.37 | 2,354,000 | — | — |
| 2006-07-10 | $4.20 | $4.20 | 45,300 | — | — |
| 2006-07-07 | $4.24 | $4.24 | 23,400 | — | — |
| 2006-07-06 | $4.14 | $4.14 | 29,300 | — | — |
| 2006-07-05 | $3.98 | $3.98 | 22,400 | — | — |
| 2006-07-03 | $4.00 | $4.00 | 4,500 | — | — |
| 2006-06-30 | $3.91 | $3.91 | 18,300 | — | — |
| 2006-06-29 | $3.92 | $3.92 | 8,800 | — | — |
| 2006-06-28 | $3.84 | $3.84 | 24,700 | — | — |
| 2006-06-27 | $3.70 | $3.70 | 11,600 | — | — |
| 2006-06-26 | $3.72 | $3.72 | 33,600 | — | — |
| 2006-06-23 | $3.79 | $3.79 | 9,900 | — | — |
| 2006-06-22 | $3.90 | $3.90 | 6,100 | — | — |
| 2006-06-21 | $3.80 | $3.80 | 20,200 | — | — |
| 2006-06-20 | $3.71 | $3.71 | 16,600 | — | — |
| 2006-06-19 | $3.73 | $3.73 | 18,900 | — | — |
| 2006-06-16 | $3.73 | $3.73 | 18,300 | — | — |
| 2006-06-15 | $3.83 | $3.83 | 35,000 | — | — |
| 2006-06-14 | $3.86 | $3.86 | 9,600 | — | — |
| 2006-06-13 | $3.75 | $3.75 | 5,300 | — | — |
| 2006-06-12 | $3.74 | $3.74 | 23,500 | — | — |
| 2006-06-09 | $3.80 | $3.80 | 10,600 | — | — |
| 2006-06-08 | $3.80 | $3.80 | 12,600 | — | — |
| 2006-06-07 | $3.83 | $3.83 | 16,200 | — | — |
| 2006-06-06 | $3.75 | $3.75 | 24,300 | — | — |
| 2006-06-05 | $3.74 | $3.74 | 19,300 | — | — |
| 2006-06-02 | $3.75 | $3.75 | 12,200 | — | — |
| 2006-06-01 | $3.73 | $3.73 | 9,100 | — | — |
| 2006-05-31 | $3.70 | $3.70 | 18,600 | — | — |
| 2006-05-30 | $3.60 | $3.60 | 18,900 | — | — |
| 2006-05-26 | $3.71 | $3.71 | 11,300 | — | — |
| 2006-05-25 | $3.75 | $3.75 | 31,600 | — | — |
| 2006-05-24 | $3.75 | $3.75 | 35,200 | — | — |
| 2006-05-23 | $3.59 | $3.59 | 39,900 | — | — |
| 2006-05-22 | $3.57 | $3.57 | 5,800 | — | — |
| 2006-05-19 | $3.58 | $3.58 | 15,400 | — | — |
| 2006-05-18 | $3.51 | $3.51 | 14,500 | — | — |
| 2006-05-17 | $3.47 | $3.47 | 71,600 | — | — |
| 2006-05-16 | $3.51 | $3.51 | 5,000 | — | — |
| 2006-05-15 | $3.54 | $3.54 | 87,300 | — | — |
| 2006-05-12 | $3.50 | $3.50 | 106,400 | — | — |
| 2006-05-11 | $3.62 | $3.62 | 31,000 | — | — |
| 2006-05-10 | $3.57 | $3.57 | 90,900 | — | — |
| 2006-05-09 | $3.54 | $3.54 | 125,200 | — | — |
| 2006-05-08 | $3.71 | $3.71 | 88,500 | — | — |
| 2006-05-05 | $3.69 | $3.69 | 61,800 | — | — |
| 2006-05-04 | $3.83 | $3.83 | 106,400 | — | — |
| 2006-05-03 | $4.00 | $4.00 | 457,800 | — | — |
| 2006-05-02 | $4.60 | $4.60 | 31,100 | — | — |
| 2006-05-01 | $4.45 | $4.45 | 19,600 | — | — |
| 2006-04-28 | $4.46 | $4.46 | 8,500 | — | — |
| 2006-04-27 | $4.49 | $4.49 | 14,400 | — | — |
| 2006-04-26 | $4.35 | $4.35 | 32,300 | — | — |
| 2006-04-25 | $4.40 | $4.40 | 22,300 | — | — |
| 2006-04-24 | $4.44 | $4.44 | 38,600 | — | — |
| 2006-04-21 | $4.44 | $4.44 | 19,900 | — | — |
| 2006-04-20 | $4.45 | $4.45 | 11,200 | — | — |
| 2006-04-19 | $4.32 | $4.32 | 15,300 | — | — |
| 2006-04-18 | $4.40 | $4.40 | 7,300 | — | — |
| 2006-04-17 | $4.29 | $4.29 | 10,100 | — | — |
| 2006-04-13 | $4.33 | $4.33 | 5,300 | — | — |
| 2006-04-12 | $4.25 | $4.25 | 5,900 | — | — |
| 2006-04-11 | $4.26 | $4.26 | 9,600 | — | — |
| 2006-04-10 | $4.25 | $4.25 | 20,200 | — | — |
| 2006-04-07 | $4.25 | $4.25 | 12,300 | — | — |
| 2006-04-06 | $4.25 | $4.25 | 6,700 | — | — |
| 2006-04-05 | $4.26 | $4.26 | 11,100 | — | — |
| 2006-04-04 | $4.30 | $4.30 | 26,200 | — | — |
| 2006-04-03 | $4.44 | $4.44 | 24,300 | — | — |
| 2006-03-31 | $4.35 | $4.35 | 33,000 | — | — |
| 2006-03-30 | $4.33 | $4.33 | 25,000 | — | — |
| 2006-03-29 | $4.32 | $4.32 | 71,400 | — | — |
| 2006-03-28 | $4.23 | $4.23 | 43,800 | — | — |
| 2006-03-27 | $4.33 | $4.33 | 26,900 | — | — |
| 2006-03-24 | $4.21 | $4.21 | 17,800 | — | — |
| 2006-03-23 | $4.16 | $4.16 | 5,800 | — | — |
| 2006-03-22 | $4.12 | $4.12 | 11,900 | — | — |
| 2006-03-21 | $4.16 | $4.16 | 2,400 | — | — |
| 2006-03-20 | $4.14 | $4.14 | 32,400 | — | — |
| 2006-03-17 | $4.00 | $4.00 | 20,200 | — | — |
| 2006-03-16 | $3.97 | $3.97 | 11,500 | — | — |
| 2006-03-15 | $3.97 | $3.97 | 21,900 | — | — |
| 2006-03-14 | $3.91 | $3.91 | 7,800 | — | — |
| 2006-03-13 | $3.93 | $3.93 | 7,900 | — | — |
| 2006-03-10 | $3.91 | $3.91 | 7,600 | — | — |
| 2006-03-09 | $3.89 | $3.89 | 8,600 | — | — |
| 2006-03-08 | $3.91 | $3.91 | 37,500 | — | — |
| 2006-03-07 | $3.94 | $3.94 | 13,500 | — | — |
| 2006-03-06 | $3.90 | $3.90 | 27,700 | — | — |
| 2006-03-03 | $3.98 | $3.98 | 15,000 | — | — |
| 2006-03-02 | $3.90 | $3.90 | 29,400 | — | — |
| 2006-03-01 | $3.90 | $3.90 | 17,500 | — | — |
| 2006-02-28 | $3.90 | $3.90 | 10,800 | — | — |
| 2006-02-27 | $3.90 | $3.90 | 18,700 | — | — |
| 2006-02-24 | $3.86 | $3.86 | 27,200 | — | — |
| 2006-02-23 | $3.93 | $3.93 | 154,900 | — | — |
| 2006-02-22 | $3.92 | $3.92 | 75,300 | — | — |
| 2006-02-21 | $3.86 | $3.86 | 35,700 | — | — |
| 2006-02-17 | $3.81 | $3.81 | 22,600 | — | — |
| 2006-02-16 | $3.89 | $3.89 | 8,500 | — | — |
| 2006-02-15 | $3.82 | $3.82 | 14,900 | — | — |
| 2006-02-14 | $3.87 | $3.87 | 13,600 | — | — |
| 2006-02-13 | $3.80 | $3.80 | 14,400 | — | — |
| 2006-02-10 | $3.84 | $3.84 | 9,600 | — | — |
| 2006-02-09 | $3.89 | $3.89 | 12,500 | — | — |
| 2006-02-08 | $3.86 | $3.86 | 9,000 | — | — |
| 2006-02-07 | $3.89 | $3.89 | 36,600 | — | — |
| 2006-02-06 | $3.76 | $3.76 | 15,000 | — | — |
| 2006-02-03 | $3.86 | $3.86 | 11,700 | — | — |
| 2006-02-02 | $3.89 | $3.89 | 22,200 | — | — |
| 2006-02-01 | $3.89 | $3.89 | 133,300 | — | — |
| 2006-01-31 | $3.63 | $3.63 | 78,700 | — | — |
| 2006-01-30 | $3.74 | $3.74 | 39,300 | — | — |
| 2006-01-27 | $3.41 | $3.41 | 4,200 | — | — |
| 2006-01-26 | $3.40 | $3.40 | 4,300 | — | — |
| 2006-01-25 | $3.30 | $3.30 | 103,200 | — | — |
| 2006-01-24 | $3.44 | $3.44 | 58,300 | — | — |
| 2006-01-23 | $3.54 | $3.54 | 16,900 | — | — |
| 2006-01-20 | $3.51 | $3.51 | 17,900 | — | — |
| 2006-01-19 | $3.45 | $3.45 | 23,000 | — | — |
| 2006-01-18 | $3.45 | $3.45 | 25,400 | — | — |
| 2006-01-17 | $3.51 | $3.51 | 19,000 | — | — |
| 2006-01-13 | $3.48 | $3.48 | 17,500 | — | — |
| 2006-01-12 | $3.48 | $3.48 | 27,000 | — | — |
| 2006-01-11 | $3.37 | $3.37 | 45,700 | — | — |
| 2006-01-10 | $3.49 | $3.49 | 20,400 | — | — |
| 2006-01-09 | $3.38 | $3.38 | 5,100 | — | — |
| 2006-01-06 | $3.42 | $3.42 | 55,500 | — | — |
| 2006-01-05 | $3.25 | $3.25 | 14,600 | — | — |
| 2006-01-04 | $3.20 | $3.20 | 27,300 | — | — |
| 2006-01-03 | $3.20 | $3.20 | 11,400 | — | — |