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
- 2005-09-08 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 | $5.93 | $5.93 | 1,664,465 | — | — |
| 2006-12-28 | $5.90 | $5.90 | 1,649,827 | — | — |
| 2006-12-27 | $5.92 | $5.92 | 1,043,537 | — | — |
| 2006-12-26 | $5.89 | $5.89 | 517,047 | — | — |
| 2006-12-22 | $5.86 | $5.86 | 1,110,588 | — | — |
| 2006-12-21 | $5.82 | $5.82 | 1,131,364 | — | — |
| 2006-12-20 | $5.77 | $5.77 | 1,472,756 | — | — |
| 2006-12-19 | $5.78 | $5.78 | 877,799 | — | — |
| 2006-12-18 | $5.86 | $5.86 | 954,765 | — | — |
| 2006-12-15 | $5.83 | $5.83 | 2,147,986 | — | — |
| 2006-12-14 | $5.89 | $5.89 | 1,789,595 | — | — |
| 2006-12-13 | $5.88 | $5.88 | 1,376,430 | — | — |
| 2006-12-12 | $5.87 | $5.87 | 968,931 | — | — |
| 2006-12-11 | $5.82 | $5.82 | 781,944 | — | — |
| 2006-12-08 | $5.81 | $5.81 | 1,222,024 | — | — |
| 2006-12-07 | $5.71 | $5.71 | 1,314,101 | — | — |
| 2006-12-06 | $5.75 | $5.75 | 1,989,803 | — | — |
| 2006-12-05 | $5.71 | $5.71 | 3,053,644 | — | — |
| 2006-12-04 | $5.68 | $5.68 | 975,542 | — | — |
| 2006-12-01 | $5.63 | $5.63 | 1,612,997 | — | — |
| 2006-11-30 | $5.54 | $5.54 | 3,435,645 | — | — |
| 2006-11-29 | $5.61 | $5.61 | 2,696,670 | — | — |
| 2006-11-28 | $5.46 | $5.46 | 2,767,970 | — | — |
| 2006-11-27 | $5.46 | $5.46 | 1,901,976 | — | — |
| 2006-11-24 | $5.47 | $5.47 | 219,568 | — | — |
| 2006-11-22 | $5.52 | $5.52 | 1,232,885 | — | — |
| 2006-11-21 | $5.46 | $5.46 | 1,052,981 | — | — |
| 2006-11-20 | $5.53 | $5.53 | 815,942 | — | — |
| 2006-11-17 | $5.56 | $5.56 | 1,318,351 | — | — |
| 2006-11-16 | $5.62 | $5.62 | 621,872 | — | — |
| 2006-11-15 | $5.63 | $5.63 | 1,855,701 | — | — |
| 2006-11-14 | $5.58 | $5.58 | 1,100,672 | — | — |
| 2006-11-13 | $5.60 | $5.60 | 1,742,848 | — | — |
| 2006-11-10 | $5.62 | $5.62 | 1,851,924 | — | — |
| 2006-11-09 | $5.56 | $5.56 | 2,857,214 | — | — |
| 2006-11-08 | $5.47 | $5.47 | 2,589,010 | — | — |
| 2006-11-07 | $5.44 | $5.44 | 2,401,552 | — | — |
| 2006-11-06 | $5.40 | $5.40 | 3,498,446 | — | — |
| 2006-11-03 | $5.31 | $5.31 | 3,984,328 | — | — |
| 2006-11-02 | $5.36 | $5.36 | 791,860 | — | — |
| 2006-11-01 | $5.30 | $5.30 | 2,729,251 | — | — |
| 2006-10-31 | $5.39 | $5.39 | 3,798,758 | — | — |
| 2006-10-30 | $5.31 | $5.31 | 2,557,374 | — | — |
| 2006-10-27 | $5.40 | $5.40 | 2,019,551 | — | — |
| 2006-10-26 | $5.40 | $5.40 | 5,357,453 | — | — |
| 2006-10-25 | $5.19 | $5.19 | 2,968,650 | — | — |
| 2006-10-24 | $5.26 | $5.26 | 4,261,503 | — | — |
| 2006-10-23 | $5.31 | $5.31 | 5,273,403 | — | — |
| 2006-10-20 | $5.36 | $5.36 | 2,273,588 | — | — |
| 2006-10-19 | $5.40 | $5.40 | 1,510,059 | — | — |
| 2006-10-18 | $5.40 | $5.40 | 3,874,780 | — | — |
| 2006-10-17 | $5.34 | $5.34 | 1,519,503 | — | — |
| 2006-10-16 | $5.39 | $5.39 | 3,743,040 | — | — |
| 2006-10-13 | $5.42 | $5.42 | 1,702,240 | — | — |
| 2006-10-12 | $5.42 | $5.42 | 2,609,315 | — | — |
| 2006-10-11 | $5.37 | $5.37 | 1,296,630 | — | — |
| 2006-10-10 | $5.44 | $5.44 | 1,205,025 | — | — |
| 2006-10-09 | $5.44 | $5.44 | 1,275,854 | — | — |
| 2006-10-06 | $5.42 | $5.42 | 1,472,284 | — | — |
| 2006-10-05 | $5.39 | $5.39 | 2,287,282 | — | — |
| 2006-10-04 | $5.34 | $5.34 | 3,341,679 | — | — |
| 2006-10-03 | $5.31 | $5.31 | 1,827,842 | — | — |
| 2006-10-02 | $5.29 | $5.29 | 2,872,796 | — | — |
| 2006-09-29 | $5.31 | $5.31 | 1,332,989 | — | — |
| 2006-09-28 | $5.29 | $5.29 | 6,207,864 | — | — |
| 2006-09-27 | $5.31 | $5.31 | 6,495,427 | — | — |
| 2006-09-26 | $5.32 | $5.32 | 3,124,472 | — | — |
| 2006-09-25 | $5.32 | $5.32 | 6,974,699 | — | — |
| 2006-09-22 | $5.31 | $5.31 | 2,532,348 | — | — |
| 2006-09-21 | $5.29 | $5.29 | 5,615,740 | — | — |
| 2006-09-20 | $5.32 | $5.32 | 5,711,594 | — | — |
| 2006-09-19 | $5.27 | $5.27 | 4,289,834 | — | — |
| 2006-09-18 | $5.29 | $5.29 | 1,923,697 | — | — |
| 2006-09-15 | $5.29 | $5.29 | 13,555,120 | — | — |
| 2006-09-14 | $5.19 | $5.19 | 2,312,308 | — | — |
| 2006-09-13 | $5.14 | $5.14 | 2,857,686 | — | — |
| 2006-09-12 | $5.19 | $5.19 | 1,959,111 | — | — |
| 2006-09-11 | $5.19 | $5.19 | 3,506,473 | — | — |
| 2006-09-08 | $5.04 | $5.04 | 5,578,437 | — | — |
| 2006-09-07 | $5.05 | $5.05 | 2,533,292 | — | — |
| 2006-09-06 | $5.01 | $5.01 | 2,167,818 | — | — |
| 2006-09-05 | $5.01 | $5.01 | 5,797,533 | — | — |
| 2006-09-01 | $4.93 | $4.93 | 1,676,742 | — | — |
| 2006-08-31 | $4.89 | $4.89 | 2,571,540 | — | — |
| 2006-08-30 | $4.90 | $4.90 | 1,611,108 | — | — |
| 2006-08-29 | $4.90 | $4.90 | 2,236,758 | — | — |
| 2006-08-28 | $4.92 | $4.92 | 1,456,230 | — | — |
| 2006-08-25 | $4.92 | $4.92 | 2,478,046 | — | — |
| 2006-08-24 | $4.90 | $4.90 | 5,382,006 | — | — |
| 2006-08-23 | $4.89 | $4.89 | 1,845,313 | — | — |
| 2006-08-22 | $4.88 | $4.88 | 1,701,768 | — | — |
| 2006-08-21 | $4.85 | $4.85 | 2,407,218 | — | — |
| 2006-08-18 | $4.82 | $4.82 | 850,412 | — | — |
| 2006-08-17 | $4.88 | $4.88 | 3,149,971 | — | — |
| 2006-08-16 | $4.94 | $4.94 | 860,800 | — | — |
| 2006-08-15 | $4.91 | $4.91 | 3,488,530 | — | — |
| 2006-08-14 | $4.84 | $4.84 | 2,329,779 | — | — |
| 2006-08-11 | $4.80 | $4.80 | 907,547 | — | — |
| 2006-08-10 | $4.81 | $4.81 | 8,610,360 | — | — |
| 2006-08-09 | $4.63 | $4.63 | 2,298,142 | — | — |
| 2006-08-08 | $4.61 | $4.61 | 2,842,104 | — | — |
| 2006-08-07 | $4.59 | $4.59 | 1,885,449 | — | — |
| 2006-08-04 | $4.58 | $4.58 | 4,705,832 | — | — |
| 2006-08-03 | $4.56 | $4.56 | 6,503,927 | — | — |
| 2006-08-02 | $4.54 | $4.54 | 7,725,951 | — | — |
| 2006-08-01 | $4.46 | $4.46 | 5,494,860 | — | — |
| 2006-07-31 | $4.49 | $4.49 | 2,375,581 | — | — |
| 2006-07-28 | $4.46 | $4.46 | 2,133,348 | — | — |
| 2006-07-27 | $4.39 | $4.39 | 8,397,403 | — | — |
| 2006-07-26 | $4.27 | $4.27 | 4,572,675 | — | — |
| 2006-07-25 | $4.28 | $4.28 | 6,343,855 | — | — |
| 2006-07-24 | $4.38 | $4.38 | 9,196,347 | — | — |
| 2006-07-21 | $4.32 | $4.32 | 4,051,851 | — | — |
| 2006-07-20 | $4.38 | $4.38 | 2,052,132 | — | — |
| 2006-07-19 | $4.34 | $4.34 | 3,086,225 | — | — |
| 2006-07-18 | $4.35 | $4.35 | 3,452,171 | — | — |
| 2006-07-17 | $4.36 | $4.36 | 3,260,935 | — | — |
| 2006-07-14 | $4.34 | $4.34 | 1,713,101 | — | — |
| 2006-07-13 | $4.35 | $4.35 | 2,049,771 | — | — |
| 2006-07-12 | $4.36 | $4.36 | 3,182,079 | — | — |
| 2006-07-11 | $4.40 | $4.40 | 5,898,109 | — | — |
| 2006-07-10 | $4.41 | $4.41 | 6,887,344 | — | — |
| 2006-07-07 | $4.41 | $4.41 | 2,716,029 | — | — |
| 2006-07-06 | $4.39 | $4.39 | 2,824,633 | — | — |
| 2006-07-05 | $4.37 | $4.37 | 2,093,212 | — | — |
| 2006-07-03 | $4.39 | $4.39 | 2,021,440 | — | — |
| 2006-06-30 | $4.36 | $4.36 | 11,120,515 | — | — |
| 2006-06-29 | $4.38 | $4.38 | 7,394,475 | — | — |
| 2006-06-28 | $4.38 | $4.38 | 4,732,747 | — | — |
| 2006-06-27 | $4.41 | $4.41 | 4,900,846 | — | — |
| 2006-06-26 | $4.55 | $4.55 | 2,626,786 | — | — |
| 2006-06-23 | $4.59 | $4.59 | 3,408,258 | — | — |
| 2006-06-22 | $4.57 | $4.57 | 5,810,282 | — | — |
| 2006-06-21 | $4.74 | $4.74 | 3,957,885 | — | — |
| 2006-06-20 | $4.70 | $4.70 | 1,042,593 | — | — |
| 2006-06-19 | $4.75 | $4.75 | 3,378,510 | — | — |
| 2006-06-16 | $4.69 | $4.69 | 3,065,921 | — | — |
| 2006-06-15 | $4.79 | $4.79 | 10,047,231 | — | — |
| 2006-06-14 | $4.66 | $4.66 | 5,252,627 | — | — |
| 2006-06-13 | $4.75 | $4.75 | 6,640,861 | — | — |
| 2006-06-12 | $4.77 | $4.77 | 5,362,647 | — | — |
| 2006-06-09 | $4.88 | $4.88 | 1,511,948 | — | — |
| 2006-06-08 | $4.86 | $4.86 | 5,807,448 | — | — |
| 2006-06-07 | $4.83 | $4.83 | 2,140,903 | — | — |
| 2006-06-06 | $4.72 | $4.72 | 2,586,650 | — | — |
| 2006-06-05 | $4.74 | $4.74 | 1,447,730 | — | — |
| 2006-06-02 | $4.77 | $4.77 | 1,619,607 | — | — |
| 2006-06-01 | $4.81 | $4.81 | 1,765,041 | — | — |
| 2006-05-31 | $4.69 | $4.69 | 3,856,837 | — | — |
| 2006-05-30 | $4.70 | $4.70 | 8,096,147 | — | — |
| 2006-05-26 | $4.77 | $4.77 | 1,033,621 | — | — |
| 2006-05-25 | $4.70 | $4.70 | 2,462,464 | — | — |
| 2006-05-24 | $4.68 | $4.68 | 2,171,596 | — | — |
| 2006-05-23 | $4.74 | $4.74 | 1,644,633 | — | — |
| 2006-05-22 | $4.79 | $4.79 | 3,574,468 | — | — |
| 2006-05-19 | $4.84 | $4.84 | 1,257,438 | — | — |
| 2006-05-18 | $4.84 | $4.84 | 2,960,151 | — | — |
| 2006-05-17 | $4.81 | $4.81 | 2,191,900 | — | — |
| 2006-05-16 | $4.82 | $4.82 | 4,838,045 | — | — |
| 2006-05-15 | $4.64 | $4.64 | 4,547,177 | — | — |
| 2006-05-12 | $4.55 | $4.55 | 4,148,177 | — | — |
| 2006-05-11 | $4.49 | $4.49 | 11,830,215 | — | — |
| 2006-05-10 | $4.41 | $4.41 | 5,764,951 | — | — |
| 2006-05-09 | $4.36 | $4.36 | 2,170,179 | — | — |
| 2006-05-08 | $4.34 | $4.34 | 1,545,001 | — | — |
| 2006-05-05 | $4.36 | $4.36 | 5,943,911 | — | — |
| 2006-05-04 | $4.23 | $4.23 | 4,141,567 | — | — |
| 2006-05-03 | $4.19 | $4.19 | 4,244,032 | — | — |
| 2006-05-02 | $4.22 | $4.22 | 5,775,812 | — | — |
| 2006-05-01 | $4.23 | $4.23 | 2,882,240 | — | — |
| 2006-04-28 | $4.23 | $4.23 | 7,391,641 | — | — |
| 2006-04-27 | $4.21 | $4.21 | 3,962,607 | — | — |
| 2006-04-26 | $4.21 | $4.21 | 3,439,422 | — | — |
| 2006-04-25 | $4.19 | $4.19 | 5,829,169 | — | — |
| 2006-04-24 | $4.20 | $4.20 | 5,334,315 | — | — |
| 2006-04-21 | $4.24 | $4.24 | 9,532,545 | — | — |
| 2006-04-20 | $4.25 | $4.25 | 5,400,894 | — | — |
| 2006-04-19 | $4.26 | $4.26 | 3,882,807 | — | — |
| 2006-04-18 | $4.24 | $4.24 | 5,516,108 | — | — |
| 2006-04-17 | $4.21 | $4.21 | 4,885,264 | — | — |
| 2006-04-13 | $4.29 | $4.29 | 3,823,312 | — | — |
| 2006-04-12 | $4.29 | $4.29 | 3,463,504 | — | — |
| 2006-04-11 | $4.27 | $4.27 | 29,693,112 | — | — |
| 2006-04-10 | $4.23 | $4.23 | 7,793,474 | — | — |
| 2006-04-07 | $4.29 | $4.29 | 1,086,506 | — | — |
| 2006-04-06 | $4.31 | $4.31 | 4,485,792 | — | — |
| 2006-04-05 | $4.28 | $4.28 | 8,788,376 | — | — |
| 2006-04-04 | $4.29 | $4.29 | 5,424,031 | — | — |
| 2006-04-03 | $4.27 | $4.27 | 4,454,628 | — | — |
| 2006-03-31 | $4.18 | $4.18 | 3,321,375 | — | — |
| 2006-03-30 | $4.09 | $4.09 | 7,519,132 | — | — |
| 2006-03-29 | $4.01 | $4.01 | 4,536,317 | — | — |
| 2006-03-28 | $3.92 | $3.92 | 6,192,282 | — | — |
| 2006-03-27 | $3.99 | $3.99 | 5,880,166 | — | — |
| 2006-03-24 | $4.02 | $4.02 | 11,718,306 | — | — |
| 2006-03-23 | $4.02 | $4.02 | 20,485,433 | — | — |
| 2006-03-22 | $3.78 | $3.78 | 10,568,055 | — | — |
| 2006-03-21 | $3.73 | $3.73 | 5,086,416 | — | — |
| 2006-03-20 | $3.73 | $3.73 | 8,395,987 | — | — |
| 2006-03-17 | $3.72 | $3.72 | 11,178,122 | — | — |
| 2006-03-16 | $3.79 | $3.79 | 11,637,562 | — | — |
| 2006-03-15 | $3.89 | $3.89 | 8,962,613 | — | — |
| 2006-03-14 | $3.93 | $3.93 | 9,102,853 | — | — |
| 2006-03-13 | $3.96 | $3.96 | 4,653,892 | — | — |
| 2006-03-10 | $3.97 | $3.97 | 8,540,477 | — | — |
| 2006-03-09 | $4.02 | $4.02 | 8,395,987 | — | — |
| 2006-03-08 | $4.05 | $4.05 | 16,066,692 | — | — |
| 2006-03-07 | $4.06 | $4.06 | 3,505,529 | — | — |
| 2006-03-06 | $4.10 | $4.10 | 3,410,619 | — | — |
| 2006-03-03 | $4.14 | $4.14 | 1,197,470 | — | — |
| 2006-03-02 | $4.12 | $4.12 | 2,261,312 | — | — |
| 2006-03-01 | $4.07 | $4.07 | 5,269,153 | — | — |
| 2006-02-28 | $4.11 | $4.11 | 9,235,066 | — | — |
| 2006-02-27 | $4.22 | $4.22 | 3,306,265 | — | — |
| 2006-02-24 | $4.13 | $4.13 | 2,055,909 | — | — |
| 2006-02-23 | $4.11 | $4.11 | 2,292,948 | — | — |
| 2006-02-22 | $4.11 | $4.11 | 2,186,234 | — | — |
| 2006-02-21 | $4.12 | $4.12 | 1,902,920 | — | — |
| 2006-02-17 | $4.15 | $4.15 | 2,734,445 | — | — |
| 2006-02-16 | $4.15 | $4.15 | 2,279,255 | — | — |
| 2006-02-15 | $4.11 | $4.11 | 2,650,395 | — | — |
| 2006-02-14 | $4.12 | $4.12 | 4,860,238 | — | — |
| 2006-02-13 | $4.08 | $4.08 | 5,170,938 | — | — |
| 2006-02-10 | $4.04 | $4.04 | 3,469,642 | — | — |
| 2006-02-09 | $4.06 | $4.06 | 4,620,366 | — | — |
| 2006-02-08 | $4.00 | $4.00 | 5,588,825 | — | — |
| 2006-02-07 | $4.02 | $4.02 | 6,618,196 | — | — |
| 2006-02-06 | $4.05 | $4.05 | 5,335,260 | — | — |
| 2006-02-03 | $4.10 | $4.10 | 8,001,709 | — | — |
| 2006-02-02 | $4.22 | $4.22 | 14,494,303 | — | — |
| 2006-02-01 | $4.29 | $4.29 | 14,722,843 | — | — |
| 2006-01-31 | $4.28 | $4.28 | 3,832,283 | — | — |
| 2006-01-30 | $4.28 | $4.28 | 3,143,360 | — | — |
| 2006-01-27 | $4.25 | $4.25 | 3,918,222 | — | — |
| 2006-01-26 | $4.29 | $4.29 | 9,371,529 | — | — |
| 2006-01-25 | $4.27 | $4.27 | 7,802,918 | — | — |
| 2006-01-24 | $4.30 | $4.30 | 6,924,175 | — | — |
| 2006-01-23 | $4.32 | $4.32 | 6,696,108 | — | — |
| 2006-01-20 | $4.33 | $4.33 | 4,915,484 | — | — |
| 2006-01-19 | $4.38 | $4.38 | 11,560,595 | — | — |
| 2006-01-18 | $4.33 | $4.33 | 3,576,829 | — | — |
| 2006-01-17 | $4.32 | $4.32 | 4,184,064 | — | — |
| 2006-01-13 | $4.41 | $4.41 | 1,370,764 | — | — |
| 2006-01-12 | $4.39 | $4.39 | 6,291,914 | — | — |
| 2006-01-11 | $4.39 | $4.39 | 6,784,879 | — | — |
| 2006-01-10 | $4.32 | $4.32 | 7,308,536 | — | — |
| 2006-01-09 | $4.38 | $4.38 | 5,552,467 | — | — |
| 2006-01-06 | $4.43 | $4.43 | 3,912,555 | — | — |
| 2006-01-05 | $4.42 | $4.42 | 3,928,610 | — | — |
| 2006-01-04 | $4.44 | $4.44 | 3,280,295 | — | — |
| 2006-01-03 | $4.45 | $4.45 | 3,109,835 | — | — |