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
- 1996-02-22 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 | $4.72 | $4.72 | 32,200 | — | — |
| 2006-12-28 | $4.72 | $4.72 | 38,400 | — | — |
| 2006-12-27 | $4.67 | $4.67 | 63,800 | — | — |
| 2006-12-26 | $4.33 | $4.33 | 53,200 | — | — |
| 2006-12-22 | $4.47 | $4.47 | 23,200 | — | — |
| 2006-12-21 | $4.52 | $4.52 | 36,400 | — | — |
| 2006-12-20 | $4.50 | $4.50 | 57,400 | — | — |
| 2006-12-19 | $4.66 | $4.66 | 65,600 | — | — |
| 2006-12-18 | $4.81 | $4.81 | 22,900 | — | — |
| 2006-12-15 | $4.79 | $4.79 | 49,400 | — | — |
| 2006-12-14 | $4.94 | $4.94 | 13,700 | — | — |
| 2006-12-13 | $4.96 | $4.96 | 25,600 | — | — |
| 2006-12-12 | $5.00 | $5.00 | 60,800 | — | — |
| 2006-12-11 | $5.23 | $5.23 | 34,500 | — | — |
| 2006-12-08 | $5.20 | $5.20 | 35,700 | — | — |
| 2006-12-07 | $5.20 | $5.20 | 28,800 | — | — |
| 2006-12-06 | $5.21 | $5.21 | 39,100 | — | — |
| 2006-12-05 | $5.36 | $5.36 | 21,800 | — | — |
| 2006-12-04 | $5.30 | $5.30 | 15,600 | — | — |
| 2006-12-01 | $5.18 | $5.18 | 31,700 | — | — |
| 2006-11-30 | $5.42 | $5.42 | 40,300 | — | — |
| 2006-11-29 | $5.37 | $5.37 | 31,600 | — | — |
| 2006-11-28 | $5.29 | $5.29 | 38,300 | — | — |
| 2006-11-27 | $5.22 | $5.22 | 27,900 | — | — |
| 2006-11-24 | $5.38 | $5.38 | 17,500 | — | — |
| 2006-11-22 | $5.39 | $5.39 | 45,300 | — | — |
| 2006-11-21 | $5.28 | $5.28 | 58,100 | — | — |
| 2006-11-20 | $5.15 | $5.15 | 24,900 | — | — |
| 2006-11-17 | $5.28 | $5.28 | 60,900 | — | — |
| 2006-11-16 | $4.95 | $4.95 | 129,500 | — | — |
| 2006-11-15 | $5.46 | $5.46 | 296,300 | — | — |
| 2006-11-14 | $6.00 | $6.00 | 111,100 | — | — |
| 2006-11-13 | $6.09 | $6.09 | 112,400 | — | — |
| 2006-11-10 | $6.01 | $6.01 | 165,500 | — | — |
| 2006-11-09 | $5.64 | $5.64 | 435,800 | — | — |
| 2006-11-08 | $5.34 | $5.34 | 115,400 | — | — |
| 2006-11-07 | $5.27 | $5.27 | 89,400 | — | — |
| 2006-11-06 | $5.10 | $5.10 | 156,800 | — | — |
| 2006-11-03 | $4.75 | $4.75 | 33,800 | — | — |
| 2006-11-02 | $4.75 | $4.75 | 20,900 | — | — |
| 2006-11-01 | $4.75 | $4.75 | 38,900 | — | — |
| 2006-10-31 | $4.60 | $4.60 | 29,000 | — | — |
| 2006-10-30 | $4.70 | $4.70 | 15,900 | — | — |
| 2006-10-27 | $4.80 | $4.80 | 29,300 | — | — |
| 2006-10-26 | $4.78 | $4.78 | 60,900 | — | — |
| 2006-10-25 | $4.74 | $4.74 | 64,000 | — | — |
| 2006-10-24 | $4.81 | $4.81 | 80,700 | — | — |
| 2006-10-23 | $4.75 | $4.75 | 27,500 | — | — |
| 2006-10-20 | $4.86 | $4.86 | 45,000 | — | — |
| 2006-10-19 | $4.85 | $4.85 | 152,200 | — | — |
| 2006-10-18 | $5.24 | $5.24 | 430,300 | — | — |
| 2006-10-17 | $4.61 | $4.61 | 286,700 | — | — |
| 2006-10-16 | $4.82 | $4.82 | 474,500 | — | — |
| 2006-10-13 | $5.45 | $5.45 | 2,692,300 | — | — |
| 2006-10-12 | $3.80 | $3.80 | 164,500 | — | — |
| 2006-10-11 | $3.68 | $3.68 | 4,800 | — | — |
| 2006-10-10 | $3.85 | $3.85 | 6,100 | — | — |
| 2006-10-09 | $3.80 | $3.80 | 9,200 | — | — |
| 2006-10-06 | $3.77 | $3.77 | 12,700 | — | — |
| 2006-10-05 | $3.74 | $3.74 | 7,900 | — | — |
| 2006-10-04 | $3.82 | $3.82 | 16,100 | — | — |
| 2006-10-03 | $3.82 | $3.82 | 52,000 | — | — |
| 2006-10-02 | $3.41 | $3.41 | 9,700 | — | — |
| 2006-09-29 | $3.41 | $3.41 | 6,100 | — | — |
| 2006-09-28 | $3.29 | $3.29 | 4,700 | — | — |
| 2006-09-27 | $3.25 | $3.25 | 8,600 | — | — |
| 2006-09-26 | $3.27 | $3.27 | 10,800 | — | — |
| 2006-09-25 | $3.25 | $3.25 | 15,600 | — | — |
| 2006-09-22 | $3.27 | $3.27 | 13,900 | — | — |
| 2006-09-21 | $3.30 | $3.30 | 13,600 | — | — |
| 2006-09-20 | $3.48 | $3.48 | 2,700 | — | — |
| 2006-09-19 | $3.44 | $3.44 | 6,100 | — | — |
| 2006-09-18 | $3.36 | $3.36 | 30,700 | — | — |
| 2006-09-15 | $3.59 | $3.59 | 3,500 | — | — |
| 2006-09-14 | $3.40 | $3.40 | 5,400 | — | — |
| 2006-09-13 | $3.48 | $3.48 | 3,800 | — | — |
| 2006-09-12 | $3.32 | $3.32 | 5,900 | — | — |
| 2006-09-11 | $3.42 | $3.42 | 1,400 | — | — |
| 2006-09-08 | $3.55 | $3.55 | 14,000 | — | — |
| 2006-09-07 | $3.35 | $3.35 | 8,700 | — | — |
| 2006-09-06 | $3.30 | $3.30 | 6,800 | — | — |
| 2006-09-05 | $3.41 | $3.41 | 31,000 | — | — |
| 2006-09-01 | $3.50 | $3.50 | 3,800 | — | — |
| 2006-08-31 | $3.64 | $3.64 | 26,200 | — | — |
| 2006-08-30 | $3.70 | $3.70 | 126,500 | — | — |
| 2006-08-29 | $4.16 | $4.16 | 80,800 | — | — |
| 2006-08-28 | $3.64 | $3.64 | 5,700 | — | — |
| 2006-08-25 | $3.44 | $3.44 | 6,500 | — | — |
| 2006-08-24 | $3.52 | $3.52 | 9,000 | — | — |
| 2006-08-23 | $3.50 | $3.50 | 3,400 | — | — |
| 2006-08-22 | $3.54 | $3.54 | 1,800 | — | — |
| 2006-08-21 | $3.60 | $3.60 | 900 | — | — |
| 2006-08-18 | $3.68 | $3.68 | 3,700 | — | — |
| 2006-08-17 | $3.62 | $3.62 | 5,200 | — | — |
| 2006-08-16 | $3.60 | $3.60 | 15,600 | — | — |
| 2006-08-15 | $3.79 | $3.79 | 16,000 | — | — |
| 2006-08-14 | $3.66 | $3.66 | 15,500 | — | — |
| 2006-08-11 | $3.84 | $3.84 | 23,900 | — | — |
| 2006-08-10 | $3.88 | $3.88 | 12,400 | — | — |
| 2006-08-09 | $3.90 | $3.90 | 4,400 | — | — |
| 2006-08-08 | $3.88 | $3.88 | 5,100 | — | — |
| 2006-08-07 | $3.82 | $3.82 | 3,800 | — | — |
| 2006-08-04 | $3.75 | $3.75 | 29,600 | — | — |
| 2006-08-03 | $3.79 | $3.79 | 7,200 | — | — |
| 2006-08-02 | $3.86 | $3.86 | 27,500 | — | — |
| 2006-08-01 | $3.84 | $3.84 | 30,600 | — | — |
| 2006-07-31 | $4.07 | $4.07 | 77,300 | — | — |
| 2006-07-28 | $3.99 | $3.99 | 125,700 | — | — |
| 2006-07-27 | $3.20 | $3.20 | 32,400 | — | — |
| 2006-07-26 | $3.29 | $3.29 | 51,200 | — | — |
| 2006-07-25 | $3.25 | $3.25 | 91,400 | — | — |
| 2006-07-24 | $3.47 | $3.47 | 35,000 | — | — |
| 2006-07-21 | $3.68 | $3.68 | 4,800 | — | — |
| 2006-07-20 | $3.70 | $3.70 | 9,200 | — | — |
| 2006-07-19 | $3.70 | $3.70 | 15,900 | — | — |
| 2006-07-18 | $3.76 | $3.76 | 19,100 | — | — |
| 2006-07-17 | $4.00 | $4.00 | 13,800 | — | — |
| 2006-07-14 | $4.06 | $4.06 | 25,800 | — | — |
| 2006-07-13 | $4.01 | $4.01 | 15,400 | — | — |
| 2006-07-12 | $4.31 | $4.31 | 78,600 | — | — |
| 2006-07-11 | $4.10 | $4.10 | 15,500 | — | — |
| 2006-07-10 | $4.21 | $4.21 | 4,100 | — | — |
| 2006-07-07 | $4.50 | $4.50 | 38,300 | — | — |
| 2006-07-06 | $4.28 | $4.28 | 19,800 | — | — |
| 2006-07-05 | $4.40 | $4.40 | 12,900 | — | — |
| 2006-07-03 | $4.10 | $4.10 | 2,400 | — | — |
| 2006-06-30 | $4.06 | $4.06 | 68,300 | — | — |
| 2006-06-29 | $3.85 | $3.85 | 37,600 | — | — |
| 2006-06-28 | $3.79 | $3.79 | 89,200 | — | — |
| 2006-06-27 | $3.61 | $3.61 | 14,100 | — | — |
| 2006-06-26 | $3.66 | $3.66 | 15,200 | — | — |
| 2006-06-23 | $3.75 | $3.75 | 11,900 | — | — |
| 2006-06-22 | $3.90 | $3.90 | 12,500 | — | — |
| 2006-06-21 | $3.94 | $3.94 | 8,400 | — | — |
| 2006-06-20 | $3.91 | $3.91 | 14,300 | — | — |
| 2006-06-19 | $4.05 | $4.05 | 7,200 | — | — |
| 2006-06-16 | $4.07 | $4.07 | 27,600 | — | — |
| 2006-06-15 | $4.05 | $4.05 | 5,600 | — | — |
| 2006-06-14 | $4.00 | $4.00 | 10,700 | — | — |
| 2006-06-13 | $4.01 | $4.01 | 25,500 | — | — |
| 2006-06-12 | $4.15 | $4.15 | 21,500 | — | — |
| 2006-06-09 | $4.20 | $4.20 | 18,000 | — | — |
| 2006-06-08 | $4.09 | $4.09 | 40,400 | — | — |
| 2006-06-07 | $4.15 | $4.15 | 13,400 | — | — |
| 2006-06-06 | $4.16 | $4.16 | 37,800 | — | — |
| 2006-06-05 | $4.36 | $4.36 | 28,600 | — | — |
| 2006-06-02 | $4.58 | $4.58 | 23,500 | — | — |
| 2006-06-01 | $4.65 | $4.65 | 20,800 | — | — |
| 2006-05-31 | $4.57 | $4.57 | 14,900 | — | — |
| 2006-05-30 | $4.40 | $4.40 | 10,900 | — | — |
| 2006-05-26 | $4.70 | $4.70 | 14,100 | — | — |
| 2006-05-25 | $4.64 | $4.64 | 5,400 | — | — |
| 2006-05-24 | $4.58 | $4.58 | 25,300 | — | — |
| 2006-05-23 | $4.59 | $4.59 | 30,000 | — | — |
| 2006-05-22 | $4.46 | $4.46 | 22,600 | — | — |
| 2006-05-19 | $4.66 | $4.66 | 43,900 | — | — |
| 2006-05-18 | $4.55 | $4.55 | 91,700 | — | — |
| 2006-05-17 | $4.47 | $4.47 | 99,900 | — | — |
| 2006-05-16 | $4.78 | $4.78 | 70,700 | — | — |
| 2006-05-15 | $4.78 | $4.78 | 49,700 | — | — |
| 2006-05-12 | $4.79 | $4.79 | 55,000 | — | — |
| 2006-05-11 | $4.94 | $4.94 | 47,200 | — | — |
| 2006-05-10 | $5.30 | $5.30 | 66,000 | — | — |
| 2006-05-09 | $5.60 | $5.60 | 67,900 | — | — |
| 2006-05-08 | $5.37 | $5.37 | 33,000 | — | — |
| 2006-05-05 | $5.13 | $5.13 | 58,300 | — | — |
| 2006-05-04 | $5.16 | $5.16 | 26,800 | — | — |
| 2006-05-03 | $5.27 | $5.27 | 51,100 | — | — |
| 2006-05-02 | $5.19 | $5.19 | 56,100 | — | — |
| 2006-05-01 | $5.26 | $5.26 | 86,800 | — | — |
| 2006-04-28 | $5.46 | $5.46 | 174,400 | — | — |
| 2006-04-27 | $5.89 | $5.89 | 647,800 | — | — |
| 2006-04-26 | $5.10 | $5.10 | 17,900 | — | — |
| 2006-04-25 | $4.97 | $4.97 | 47,500 | — | — |
| 2006-04-24 | $5.13 | $5.13 | 189,100 | — | — |
| 2006-04-21 | $4.96 | $4.96 | 23,800 | — | — |
| 2006-04-20 | $4.98 | $4.98 | 55,400 | — | — |
| 2006-04-19 | $4.83 | $4.83 | 70,800 | — | — |
| 2006-04-18 | $5.13 | $5.13 | 25,600 | — | — |
| 2006-04-17 | $5.05 | $5.05 | 94,700 | — | — |
| 2006-04-13 | $5.04 | $5.04 | 232,800 | — | — |
| 2006-04-12 | $5.75 | $5.75 | 46,900 | — | — |
| 2006-04-11 | $5.72 | $5.72 | 78,700 | — | — |
| 2006-04-10 | $5.75 | $5.75 | 67,700 | — | — |
| 2006-04-07 | $5.80 | $5.80 | 33,400 | — | — |
| 2006-04-06 | $5.95 | $5.95 | 98,800 | — | — |
| 2006-04-05 | $5.90 | $5.90 | 115,400 | — | — |
| 2006-04-04 | $6.15 | $6.15 | 136,100 | — | — |
| 2006-04-03 | $6.57 | $6.57 | 112,500 | — | — |
| 2006-03-31 | $6.46 | $6.46 | 342,300 | — | — |
| 2006-03-30 | $5.90 | $5.90 | 89,200 | — | — |
| 2006-03-29 | $6.08 | $6.08 | 68,800 | — | — |
| 2006-03-28 | $5.90 | $5.90 | 61,300 | — | — |
| 2006-03-27 | $6.15 | $6.15 | 58,300 | — | — |
| 2006-03-24 | $5.88 | $5.88 | 59,000 | — | — |
| 2006-03-23 | $5.61 | $5.61 | 83,600 | — | — |
| 2006-03-22 | $5.41 | $5.41 | 51,400 | — | — |
| 2006-03-21 | $5.60 | $5.60 | 131,800 | — | — |
| 2006-03-20 | $5.45 | $5.45 | 227,200 | — | — |
| 2006-03-17 | $5.93 | $5.93 | 134,900 | — | — |
| 2006-03-16 | $6.33 | $6.33 | 768,500 | — | — |
| 2006-03-15 | $6.12 | $6.12 | 686,200 | — | — |
| 2006-03-14 | $5.07 | $5.07 | 53,800 | — | — |
| 2006-03-13 | $4.87 | $4.87 | 129,500 | — | — |
| 2006-03-10 | $4.84 | $4.84 | 43,700 | — | — |
| 2006-03-09 | $4.83 | $4.83 | 27,400 | — | — |
| 2006-03-08 | $4.81 | $4.81 | 126,600 | — | — |
| 2006-03-07 | $5.10 | $5.10 | 131,300 | — | — |
| 2006-03-06 | $5.35 | $5.35 | 316,600 | — | — |
| 2006-03-03 | $5.44 | $5.44 | 664,000 | — | — |
| 2006-03-02 | $4.59 | $4.59 | 27,500 | — | — |
| 2006-03-01 | $4.55 | $4.55 | 39,200 | — | — |
| 2006-02-28 | $4.53 | $4.53 | 18,300 | — | — |
| 2006-02-27 | $4.55 | $4.55 | 53,300 | — | — |
| 2006-02-24 | $4.73 | $4.73 | 66,900 | — | — |
| 2006-02-23 | $4.82 | $4.82 | 67,000 | — | — |
| 2006-02-22 | $4.75 | $4.75 | 58,500 | — | — |
| 2006-02-21 | $4.66 | $4.66 | 129,500 | — | — |
| 2006-02-17 | $5.06 | $5.06 | 80,600 | — | — |
| 2006-02-16 | $5.19 | $5.19 | 152,200 | — | — |
| 2006-02-15 | $5.03 | $5.03 | 44,100 | — | — |
| 2006-02-14 | $5.09 | $5.09 | 200,800 | — | — |
| 2006-02-13 | $4.95 | $4.95 | 243,900 | — | — |
| 2006-02-10 | $5.09 | $5.09 | 264,600 | — | — |
| 2006-02-09 | $5.42 | $5.42 | 556,600 | — | — |
| 2006-02-08 | $6.02 | $6.02 | 1,299,400 | — | — |
| 2006-02-07 | $6.72 | $6.72 | 3,774,000 | — | — |
| 2006-02-06 | $4.04 | $4.04 | 101,600 | — | — |
| 2006-02-03 | $4.21 | $4.21 | 80,300 | — | — |
| 2006-02-02 | $4.41 | $4.41 | 123,800 | — | — |
| 2006-02-01 | $4.86 | $4.86 | 84,800 | — | — |
| 2006-01-31 | $4.75 | $4.75 | 95,900 | — | — |
| 2006-01-30 | $4.63 | $4.63 | 177,300 | — | — |
| 2006-01-27 | $4.88 | $4.88 | 230,200 | — | — |
| 2006-01-26 | $5.00 | $5.00 | 113,500 | — | — |
| 2006-01-25 | $4.92 | $4.92 | 178,900 | — | — |
| 2006-01-24 | $5.05 | $5.05 | 307,800 | — | — |
| 2006-01-23 | $5.47 | $5.47 | 875,100 | — | — |
| 2006-01-20 | $4.82 | $4.82 | 354,800 | — | — |
| 2006-01-19 | $5.17 | $5.17 | 218,500 | — | — |
| 2006-01-18 | $5.38 | $5.38 | 725,000 | — | — |
| 2006-01-17 | $5.12 | $5.12 | 504,400 | — | — |
| 2006-01-13 | $5.66 | $5.66 | 769,000 | — | — |
| 2006-01-12 | $6.17 | $6.17 | 2,775,000 | — | — |
| 2006-01-11 | $6.72 | $6.72 | 4,161,800 | — | — |
| 2006-01-10 | $5.06 | $5.06 | 1,083,100 | — | — |
| 2006-01-09 | $6.40 | $6.40 | 3,320,100 | — | — |
| 2006-01-06 | $2.50 | $2.50 | 6,700 | — | — |
| 2006-01-05 | $2.50 | $2.50 | 101,500 | — | — |
| 2006-01-04 | $1.86 | $1.86 | 3,000 | — | — |
| 2006-01-03 | $1.81 | $1.81 | 11,900 | — | — |