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
- 2004-06-03 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 | $6.33 | $12.95 | 4,038,655 | — | — |
| 2006-12-28 | $6.29 | $12.88 | 3,080,689 | — | — |
| 2006-12-27 | $6.28 | $12.85 | 2,122,263 | — | — |
| 2006-12-26 | $6.26 | $12.80 | 1,131,136 | — | — |
| 2006-12-22 | $6.21 | $12.71 | 2,289,907 | — | — |
| 2006-12-21 | $6.20 | $12.70 | 3,198,132 | — | — |
| 2006-12-20 | $6.13 | $12.55 | 5,641,405 | — | — |
| 2006-12-19 | $6.16 | $12.60 | 3,371,763 | — | — |
| 2006-12-18 | $6.23 | $12.75 | 3,226,226 | — | — |
| 2006-12-15 | $6.19 | $12.67 | 8,442,534 | — | — |
| 2006-12-14 | $6.26 | $12.80 | 5,027,478 | — | — |
| 2006-12-13 | $6.23 | $12.75 | 4,162,545 | — | — |
| 2006-12-12 | $6.22 | $12.72 | 2,704,872 | — | — |
| 2006-12-11 | $6.16 | $12.60 | 3,161,287 | — | — |
| 2006-12-08 | $6.13 | $12.55 | 2,851,790 | — | — |
| 2006-12-07 | $6.01 | $12.29 | 3,544,934 | — | — |
| 2006-12-06 | $6.07 | $12.43 | 3,187,999 | — | — |
| 2006-12-05 | $6.01 | $12.31 | 4,543,889 | — | — |
| 2006-12-04 | $6.01 | $12.31 | 3,663,298 | — | — |
| 2006-12-01 | $5.93 | $12.13 | 4,590,867 | — | — |
| 2006-11-30 | $5.86 | $11.99 | 10,457,946 | — | — |
| 2006-11-29 | $5.94 | $12.16 | 6,615,951 | — | — |
| 2006-11-28 | $5.78 | $11.83 | 2,538,149 | — | — |
| 2006-11-27 | $5.78 | $11.84 | 3,847,522 | — | — |
| 2006-11-24 | $5.82 | $11.91 | 556,818 | — | — |
| 2006-11-22 | $5.86 | $11.99 | 4,076,421 | — | — |
| 2006-11-21 | $5.84 | $11.96 | 3,165,432 | — | — |
| 2006-11-20 | $5.91 | $12.09 | 3,508,089 | — | — |
| 2006-11-17 | $5.93 | $12.13 | 2,831,986 | — | — |
| 2006-11-16 | $5.98 | $12.23 | 2,977,063 | — | — |
| 2006-11-15 | $5.97 | $12.23 | 4,190,179 | — | — |
| 2006-11-14 | $5.93 | $12.14 | 3,150,694 | — | — |
| 2006-11-13 | $5.96 | $12.19 | 4,454,541 | — | — |
| 2006-11-10 | $5.95 | $12.18 | 5,115,906 | — | — |
| 2006-11-09 | $5.90 | $12.07 | 6,265,004 | — | — |
| 2006-11-08 | $5.83 | $11.93 | 5,161,040 | — | — |
| 2006-11-07 | $5.79 | $11.85 | 4,882,862 | — | — |
| 2006-11-06 | $5.72 | $11.71 | 4,825,752 | — | — |
| 2006-11-03 | $5.64 | $11.55 | 4,711,073 | — | — |
| 2006-11-02 | $5.67 | $11.61 | 2,949,890 | — | — |
| 2006-11-01 | $5.60 | $11.47 | 6,443,701 | — | — |
| 2006-10-31 | $5.70 | $11.66 | 16,438,784 | — | — |
| 2006-10-30 | $5.61 | $11.47 | 6,288,032 | — | — |
| 2006-10-27 | $5.70 | $11.66 | 5,296,445 | — | — |
| 2006-10-26 | $5.66 | $11.59 | 7,336,728 | — | — |
| 2006-10-25 | $5.48 | $11.23 | 5,245,784 | — | — |
| 2006-10-24 | $5.55 | $11.36 | 5,599,494 | — | — |
| 2006-10-23 | $5.58 | $11.42 | 5,036,229 | — | — |
| 2006-10-20 | $5.62 | $11.50 | 3,259,386 | — | — |
| 2006-10-19 | $5.66 | $11.58 | 3,018,513 | — | — |
| 2006-10-18 | $5.66 | $11.59 | 5,474,222 | — | — |
| 2006-10-17 | $5.63 | $11.51 | 2,796,984 | — | — |
| 2006-10-16 | $5.69 | $11.64 | 6,553,315 | — | — |
| 2006-10-13 | $5.71 | $11.70 | 4,274,462 | — | — |
| 2006-10-12 | $5.72 | $11.70 | 4,283,673 | — | — |
| 2006-10-11 | $5.68 | $11.62 | 4,815,620 | — | — |
| 2006-10-10 | $5.74 | $11.75 | 4,286,897 | — | — |
| 2006-10-09 | $5.72 | $11.71 | 3,148,391 | — | — |
| 2006-10-06 | $5.69 | $11.64 | 2,748,625 | — | — |
| 2006-10-05 | $5.68 | $11.63 | 6,581,409 | — | — |
| 2006-10-04 | $5.62 | $11.51 | 7,320,608 | — | — |
| 2006-10-03 | $5.62 | $11.50 | 11,477,627 | — | — |
| 2006-10-02 | $5.60 | $11.45 | 7,959,406 | — | — |
| 2006-09-29 | $5.59 | $11.44 | 6,196,841 | — | — |
| 2006-09-28 | $5.59 | $11.44 | 2,989,958 | — | — |
| 2006-09-27 | $5.59 | $11.44 | 4,274,462 | — | — |
| 2006-09-26 | $5.61 | $11.48 | 6,624,702 | — | — |
| 2006-09-25 | $5.62 | $11.50 | 4,396,050 | — | — |
| 2006-09-22 | $5.55 | $11.37 | 3,510,392 | — | — |
| 2006-09-21 | $5.54 | $11.33 | 7,264,881 | — | — |
| 2006-09-20 | $5.57 | $11.40 | 5,989,589 | — | — |
| 2006-09-19 | $5.52 | $11.31 | 9,560,314 | — | — |
| 2006-09-18 | $5.55 | $11.35 | 6,250,266 | — | — |
| 2006-09-15 | $5.54 | $11.35 | 20,574,617 | — | — |
| 2006-09-14 | $5.47 | $11.19 | 6,884,458 | — | — |
| 2006-09-13 | $5.42 | $11.09 | 6,409,620 | — | — |
| 2006-09-12 | $5.48 | $11.22 | 6,243,358 | — | — |
| 2006-09-11 | $5.46 | $11.17 | 15,426,933 | — | — |
| 2006-09-08 | $5.28 | $10.81 | 11,022,593 | — | — |
| 2006-09-07 | $5.31 | $10.87 | 15,713,402 | — | — |
| 2006-09-06 | $5.25 | $10.75 | 14,289,809 | — | — |
| 2006-09-05 | $5.23 | $10.71 | 8,027,108 | — | — |
| 2006-09-01 | $5.18 | $10.59 | 4,091,619 | — | — |
| 2006-08-31 | $5.13 | $10.49 | 6,304,612 | — | — |
| 2006-08-30 | $5.15 | $10.53 | 4,643,831 | — | — |
| 2006-08-29 | $5.14 | $10.51 | 4,711,994 | — | — |
| 2006-08-28 | $5.17 | $10.59 | 3,730,540 | — | — |
| 2006-08-25 | $5.17 | $10.59 | 6,113,940 | — | — |
| 2006-08-24 | $5.18 | $10.59 | 6,250,266 | — | — |
| 2006-08-23 | $5.13 | $10.49 | 2,816,788 | — | — |
| 2006-08-22 | $5.15 | $10.54 | 3,505,326 | — | — |
| 2006-08-21 | $5.13 | $10.49 | 3,602,504 | — | — |
| 2006-08-18 | $5.10 | $10.43 | 5,213,544 | — | — |
| 2006-08-17 | $5.16 | $10.56 | 5,986,365 | — | — |
| 2006-08-16 | $5.22 | $10.68 | 3,277,809 | — | — |
| 2006-08-15 | $5.17 | $10.58 | 3,847,522 | — | — |
| 2006-08-14 | $5.13 | $10.50 | 4,291,042 | — | — |
| 2006-08-11 | $5.09 | $10.41 | 4,785,684 | — | — |
| 2006-08-10 | $5.08 | $10.40 | 14,071,043 | — | — |
| 2006-08-09 | $4.87 | $9.97 | 5,303,354 | — | — |
| 2006-08-08 | $4.87 | $9.96 | 6,767,475 | — | — |
| 2006-08-07 | $4.85 | $9.93 | 4,584,419 | — | — |
| 2006-08-04 | $4.85 | $9.92 | 9,229,632 | — | — |
| 2006-08-03 | $4.80 | $9.83 | 4,176,362 | — | — |
| 2006-08-02 | $4.78 | $9.79 | 6,541,801 | — | — |
| 2006-08-01 | $4.66 | $9.54 | 6,687,338 | — | — |
| 2006-07-31 | $4.74 | $9.71 | 7,153,425 | — | — |
| 2006-07-28 | $4.72 | $9.66 | 7,046,114 | — | — |
| 2006-07-27 | $4.64 | $9.49 | 17,752,303 | — | — |
| 2006-07-26 | $4.51 | $9.24 | 14,403,107 | — | — |
| 2006-07-25 | $4.47 | $9.15 | 6,832,414 | — | — |
| 2006-07-24 | $4.57 | $9.36 | 7,219,746 | — | — |
| 2006-07-21 | $4.51 | $9.23 | 12,269,331 | — | — |
| 2006-07-20 | $4.58 | $9.38 | 8,855,196 | — | — |
| 2006-07-19 | $4.54 | $9.29 | 14,002,880 | — | — |
| 2006-07-18 | $4.55 | $9.32 | 11,391,963 | — | — |
| 2006-07-17 | $4.60 | $9.41 | 11,139,115 | — | — |
| 2006-07-14 | $4.59 | $9.40 | 11,483,154 | — | — |
| 2006-07-13 | $4.59 | $9.40 | 7,189,809 | — | — |
| 2006-07-12 | $4.62 | $9.46 | 6,784,977 | — | — |
| 2006-07-11 | $4.66 | $9.55 | 10,281,552 | — | — |
| 2006-07-10 | $4.68 | $9.57 | 10,755,008 | — | — |
| 2006-07-07 | $4.67 | $9.56 | 7,491,937 | — | — |
| 2006-07-06 | $4.66 | $9.53 | 8,250,941 | — | — |
| 2006-07-05 | $4.61 | $9.44 | 7,006,046 | — | — |
| 2006-07-03 | $4.64 | $9.50 | 3,247,412 | — | — |
| 2006-06-30 | $4.67 | $9.55 | 17,542,748 | — | — |
| 2006-06-29 | $4.64 | $9.49 | 15,897,626 | — | — |
| 2006-06-28 | $4.63 | $9.47 | 11,031,805 | — | — |
| 2006-06-27 | $4.65 | $9.52 | 6,696,088 | — | — |
| 2006-06-26 | $4.76 | $9.75 | 7,969,078 | — | — |
| 2006-06-23 | $4.82 | $9.87 | 6,612,266 | — | — |
| 2006-06-22 | $4.82 | $9.86 | 9,900,668 | — | — |
| 2006-06-21 | $4.97 | $10.17 | 15,943,682 | — | — |
| 2006-06-20 | $4.93 | $10.10 | 4,859,834 | — | — |
| 2006-06-19 | $4.98 | $10.19 | 5,168,409 | — | — |
| 2006-06-16 | $4.93 | $10.09 | 8,613,862 | — | — |
| 2006-06-15 | $5.05 | $10.34 | 27,431,441 | — | — |
| 2006-06-14 | $4.93 | $10.08 | 12,156,033 | — | — |
| 2006-06-13 | $5.01 | $10.25 | 10,386,099 | — | — |
| 2006-06-12 | $5.00 | $10.23 | 17,508,206 | — | — |
| 2006-06-09 | $5.09 | $10.41 | 5,069,849 | — | — |
| 2006-06-08 | $5.05 | $10.34 | 9,301,479 | — | — |
| 2006-06-07 | $5.08 | $10.39 | 5,843,591 | — | — |
| 2006-06-06 | $4.99 | $10.22 | 20,123,729 | — | — |
| 2006-06-05 | $5.01 | $10.26 | 5,117,748 | — | — |
| 2006-06-02 | $5.07 | $10.37 | 6,633,913 | — | — |
| 2006-06-01 | $5.08 | $10.39 | 7,118,422 | — | — |
| 2006-05-31 | $4.98 | $10.19 | 6,813,531 | — | — |
| 2006-05-30 | $4.98 | $10.20 | 10,375,506 | — | — |
| 2006-05-26 | $5.05 | $10.33 | 4,975,895 | — | — |
| 2006-05-25 | $4.97 | $10.17 | 4,262,026 | — | — |
| 2006-05-24 | $4.94 | $10.11 | 10,088,116 | — | — |
| 2006-05-23 | $4.98 | $10.19 | 7,295,278 | — | — |
| 2006-05-22 | $5.04 | $10.31 | 10,744,415 | — | — |
| 2006-05-19 | $5.09 | $10.42 | 11,169,052 | — | — |
| 2006-05-18 | $5.09 | $10.41 | 8,465,101 | — | — |
| 2006-05-17 | $5.06 | $10.36 | 10,206,480 | — | — |
| 2006-05-16 | $5.09 | $10.41 | 22,621,808 | — | — |
| 2006-05-15 | $4.90 | $10.03 | 12,730,352 | — | — |
| 2006-05-12 | $4.74 | $9.71 | 14,392,514 | — | — |
| 2006-05-11 | $4.70 | $9.62 | 30,531,474 | — | — |
| 2006-05-10 | $4.59 | $9.39 | 10,848,502 | — | — |
| 2006-05-09 | $4.56 | $9.34 | 10,722,769 | — | — |
| 2006-05-08 | $4.57 | $9.36 | 6,246,121 | — | — |
| 2006-05-05 | $4.62 | $9.46 | 12,059,315 | — | — |
| 2006-05-04 | $4.49 | $9.19 | 6,887,221 | — | — |
| 2006-05-03 | $4.42 | $9.04 | 6,713,590 | — | — |
| 2006-05-02 | $4.45 | $9.10 | 10,206,020 | — | — |
| 2006-05-01 | $4.45 | $9.10 | 6,789,122 | — | — |
| 2006-04-28 | $4.50 | $9.20 | 8,938,557 | — | — |
| 2006-04-27 | $4.49 | $9.19 | 6,926,369 | — | — |
| 2006-04-26 | $4.47 | $9.15 | 8,003,159 | — | — |
| 2006-04-25 | $4.43 | $9.06 | 4,272,159 | — | — |
| 2006-04-24 | $4.44 | $9.08 | 5,083,206 | — | — |
| 2006-04-21 | $4.47 | $9.15 | 11,696,854 | — | — |
| 2006-04-20 | $4.53 | $9.28 | 3,536,183 | — | — |
| 2006-04-19 | $4.53 | $9.27 | 5,418,954 | — | — |
| 2006-04-18 | $4.53 | $9.27 | 5,160,580 | — | — |
| 2006-04-17 | $4.46 | $9.13 | 9,862,442 | — | — |
| 2006-04-13 | $4.54 | $9.30 | 4,238,998 | — | — |
| 2006-04-12 | $4.53 | $9.27 | 5,128,341 | — | — |
| 2006-04-11 | $4.52 | $9.24 | 11,107,797 | — | — |
| 2006-04-10 | $4.48 | $9.17 | 8,826,181 | — | — |
| 2006-04-07 | $4.54 | $9.30 | 5,018,727 | — | — |
| 2006-04-06 | $4.58 | $9.37 | 7,458,316 | — | — |
| 2006-04-05 | $4.55 | $9.31 | 13,560,742 | — | — |
| 2006-04-04 | $4.56 | $9.33 | 11,934,964 | — | — |
| 2006-04-03 | $4.52 | $9.26 | 13,640,419 | — | — |
| 2006-03-31 | $4.44 | $9.10 | 11,998,521 | — | — |
| 2006-03-30 | $4.34 | $8.88 | 11,461,508 | — | — |
| 2006-03-29 | $4.31 | $8.81 | 6,659,704 | — | — |
| 2006-03-28 | $4.24 | $8.67 | 7,791,762 | — | — |
| 2006-03-27 | $4.32 | $8.83 | 8,780,585 | — | — |
| 2006-03-24 | $4.33 | $8.87 | 7,908,744 | — | — |
| 2006-03-23 | $4.29 | $8.77 | 24,601,758 | — | — |
| 2006-03-22 | $4.03 | $8.25 | 9,698,482 | — | — |
| 2006-03-21 | $3.98 | $8.15 | 6,566,210 | — | — |
| 2006-03-20 | $4.02 | $8.23 | 9,368,260 | — | — |
| 2006-03-17 | $4.03 | $8.24 | 16,829,340 | — | — |
| 2006-03-16 | $4.05 | $8.30 | 13,120,907 | — | — |
| 2006-03-15 | $4.19 | $8.58 | 9,221,802 | — | — |
| 2006-03-14 | $4.28 | $8.77 | 11,896,277 | — | — |
| 2006-03-13 | $4.26 | $8.72 | 11,170,433 | — | — |
| 2006-03-10 | $4.24 | $8.68 | 11,542,106 | — | — |
| 2006-03-09 | $4.25 | $8.71 | 5,384,412 | — | — |
| 2006-03-08 | $4.27 | $8.74 | 8,794,862 | — | — |
| 2006-03-07 | $4.31 | $8.82 | 5,939,848 | — | — |
| 2006-03-06 | $4.35 | $8.90 | 4,979,119 | — | — |
| 2006-03-03 | $4.41 | $9.02 | 3,985,230 | — | — |
| 2006-03-02 | $4.41 | $9.03 | 5,134,328 | — | — |
| 2006-03-01 | $4.31 | $8.83 | 20,635,872 | — | — |
| 2006-02-28 | $4.41 | $9.03 | 11,383,673 | — | — |
| 2006-02-27 | $4.54 | $9.29 | 4,166,230 | — | — |
| 2006-02-24 | $4.47 | $9.15 | 3,109,704 | — | — |
| 2006-02-23 | $4.45 | $9.10 | 3,585,003 | — | — |
| 2006-02-22 | $4.43 | $9.07 | 6,684,574 | — | — |
| 2006-02-21 | $4.39 | $8.99 | 4,931,221 | — | — |
| 2006-02-17 | $4.47 | $9.16 | 5,074,455 | — | — |
| 2006-02-16 | $4.44 | $9.08 | 3,265,834 | — | — |
| 2006-02-15 | $4.40 | $9.00 | 5,048,203 | — | — |
| 2006-02-14 | $4.41 | $9.02 | 6,356,655 | — | — |
| 2006-02-13 | $4.45 | $9.11 | 11,271,296 | — | — |
| 2006-02-10 | $4.38 | $8.97 | 4,822,068 | — | — |
| 2006-02-09 | $4.37 | $8.94 | 6,175,655 | — | — |
| 2006-02-08 | $4.33 | $8.86 | 5,762,072 | — | — |
| 2006-02-07 | $4.36 | $8.91 | 5,462,247 | — | — |
| 2006-02-06 | $4.40 | $9.00 | 5,938,467 | — | — |
| 2006-02-03 | $4.41 | $9.02 | 16,194,227 | — | — |
| 2006-02-02 | $4.48 | $9.18 | 16,451,219 | — | — |
| 2006-02-01 | $4.61 | $9.43 | 10,810,275 | — | — |
| 2006-01-31 | $4.65 | $9.51 | 4,266,632 | — | — |
| 2006-01-30 | $4.66 | $9.54 | 8,594,058 | — | — |
| 2006-01-27 | $4.59 | $9.40 | 9,993,241 | — | — |
| 2006-01-26 | $4.67 | $9.55 | 10,993,118 | — | — |
| 2006-01-25 | $4.64 | $9.50 | 6,153,548 | — | — |
| 2006-01-24 | $4.67 | $9.56 | 6,404,554 | — | — |
| 2006-01-23 | $4.71 | $9.65 | 7,543,059 | — | — |
| 2006-01-20 | $4.72 | $9.66 | 11,754,424 | — | — |
| 2006-01-19 | $4.77 | $9.76 | 8,588,071 | — | — |
| 2006-01-18 | $4.70 | $9.61 | 4,759,892 | — | — |
| 2006-01-17 | $4.71 | $9.65 | 4,391,444 | — | — |
| 2006-01-13 | $4.78 | $9.79 | 2,193,189 | — | — |
| 2006-01-12 | $4.77 | $9.77 | 4,731,338 | — | — |
| 2006-01-11 | $4.79 | $9.80 | 6,574,040 | — | — |
| 2006-01-10 | $4.75 | $9.71 | 9,871,653 | — | — |
| 2006-01-09 | $4.79 | $9.81 | 5,884,120 | — | — |
| 2006-01-06 | $4.87 | $9.96 | 6,629,307 | — | — |
| 2006-01-05 | $4.82 | $9.87 | 4,831,740 | — | — |
| 2006-01-04 | $4.86 | $9.95 | 7,229,417 | — | — |
| 2006-01-03 | $4.82 | $9.87 | 7,028,153 | — | — |