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
- 1986-09-25 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 | $4.97 | $4.97 | 381,375 | — | — |
| 2006-12-28 | $4.82 | $4.82 | 173,250 | — | — |
| 2006-12-27 | $4.87 | $4.87 | 272,625 | — | — |
| 2006-12-26 | $4.51 | $4.51 | 583,125 | — | — |
| 2006-12-22 | $4.50 | $4.50 | 460,875 | — | — |
| 2006-12-21 | $4.57 | $4.57 | 601,500 | — | — |
| 2006-12-20 | $4.57 | $4.57 | 322,875 | — | — |
| 2006-12-19 | $4.63 | $4.63 | 200,250 | — | — |
| 2006-12-18 | $4.56 | $4.56 | 314,250 | — | — |
| 2006-12-15 | $4.67 | $4.67 | 304,875 | — | — |
| 2006-12-14 | $4.64 | $4.64 | 314,250 | — | — |
| 2006-12-13 | $4.67 | $4.67 | 138,000 | — | — |
| 2006-12-12 | $4.68 | $4.68 | 370,875 | — | — |
| 2006-12-11 | $4.75 | $4.75 | 342,375 | — | — |
| 2006-12-08 | $4.77 | $4.77 | 620,250 | — | — |
| 2006-12-07 | $5.05 | $5.05 | 135,000 | — | — |
| 2006-12-06 | $5.10 | $5.10 | 106,875 | — | — |
| 2006-12-05 | $5.14 | $5.14 | 385,500 | — | — |
| 2006-12-04 | $5.15 | $5.15 | 328,500 | — | — |
| 2006-12-01 | $4.99 | $4.99 | 529,875 | — | — |
| 2006-11-30 | $4.88 | $4.88 | 398,250 | — | — |
| 2006-11-29 | $4.96 | $4.96 | 284,625 | — | — |
| 2006-11-28 | $5.04 | $5.04 | 289,875 | — | — |
| 2006-11-27 | $5.09 | $5.09 | 290,625 | — | — |
| 2006-11-24 | $5.07 | $5.07 | 93,750 | — | — |
| 2006-11-22 | $5.07 | $5.07 | 205,125 | — | — |
| 2006-11-21 | $5.09 | $5.09 | 246,750 | — | — |
| 2006-11-20 | $4.96 | $4.96 | 234,375 | — | — |
| 2006-11-17 | $4.94 | $4.94 | 345,000 | — | — |
| 2006-11-16 | $4.86 | $4.86 | 248,625 | — | — |
| 2006-11-15 | $4.91 | $4.91 | 184,500 | — | — |
| 2006-11-14 | $4.84 | $4.84 | 417,000 | — | — |
| 2006-11-13 | $4.72 | $4.72 | 216,375 | — | — |
| 2006-11-10 | $4.72 | $4.72 | 216,750 | — | — |
| 2006-11-09 | $4.62 | $4.62 | 214,875 | — | — |
| 2006-11-08 | $4.63 | $4.63 | 335,625 | — | — |
| 2006-11-07 | $4.57 | $4.57 | 1,723,500 | — | — |
| 2006-11-06 | $4.58 | $4.58 | 250,500 | — | — |
| 2006-11-03 | $4.37 | $4.37 | 325,875 | — | — |
| 2006-11-02 | $4.40 | $4.40 | 213,000 | — | — |
| 2006-11-01 | $4.58 | $4.58 | 445,500 | — | — |
| 2006-10-31 | $4.54 | $4.54 | 227,250 | — | — |
| 2006-10-30 | $4.63 | $4.63 | 252,750 | — | — |
| 2006-10-27 | $4.42 | $4.42 | 237,375 | — | — |
| 2006-10-26 | $4.48 | $4.48 | 256,500 | — | — |
| 2006-10-25 | $4.53 | $4.53 | 854,250 | — | — |
| 2006-10-24 | $4.48 | $4.48 | 766,875 | — | — |
| 2006-10-23 | $4.37 | $4.37 | 550,500 | — | — |
| 2006-10-20 | $4.38 | $4.38 | 591,750 | — | — |
| 2006-10-19 | $4.55 | $4.55 | 874,875 | — | — |
| 2006-10-18 | $4.43 | $4.43 | 507,000 | — | — |
| 2006-10-17 | $4.72 | $4.72 | 554,625 | — | — |
| 2006-10-16 | $4.71 | $4.71 | 474,000 | — | — |
| 2006-10-13 | $4.62 | $4.62 | 265,125 | — | — |
| 2006-10-12 | $4.54 | $4.54 | 416,250 | — | — |
| 2006-10-11 | $4.37 | $4.37 | 459,750 | — | — |
| 2006-10-10 | $4.57 | $4.57 | 474,000 | — | — |
| 2006-10-09 | $4.57 | $4.57 | 482,625 | — | — |
| 2006-10-06 | $4.48 | $4.48 | 270,375 | — | — |
| 2006-10-05 | $4.43 | $4.43 | 665,250 | — | — |
| 2006-10-04 | $4.40 | $4.40 | 838,125 | — | — |
| 2006-10-03 | $4.44 | $4.44 | 1,034,250 | — | — |
| 2006-10-02 | $4.49 | $4.49 | 450,375 | — | — |
| 2006-09-29 | $4.56 | $4.56 | 632,625 | — | — |
| 2006-09-28 | $4.61 | $4.61 | 444,750 | — | — |
| 2006-09-27 | $4.57 | $4.57 | 511,875 | — | — |
| 2006-09-26 | $4.52 | $4.52 | 626,625 | — | — |
| 2006-09-25 | $4.46 | $4.46 | 297,375 | — | — |
| 2006-09-22 | $4.37 | $4.37 | 545,250 | — | — |
| 2006-09-21 | $4.53 | $4.53 | 356,625 | — | — |
| 2006-09-20 | $4.49 | $4.49 | 500,250 | — | — |
| 2006-09-19 | $4.34 | $4.34 | 475,125 | — | — |
| 2006-09-18 | $4.16 | $4.16 | 262,500 | — | — |
| 2006-09-15 | $4.25 | $4.25 | 470,250 | — | — |
| 2006-09-14 | $4.34 | $4.34 | 302,250 | — | — |
| 2006-09-13 | $4.57 | $4.57 | 400,500 | — | — |
| 2006-09-12 | $4.52 | $4.52 | 439,125 | — | — |
| 2006-09-11 | $4.34 | $4.34 | 412,500 | — | — |
| 2006-09-08 | $4.16 | $4.16 | 525,375 | — | — |
| 2006-09-07 | $4.24 | $4.24 | 987,000 | — | — |
| 2006-09-06 | $4.36 | $4.36 | 349,875 | — | — |
| 2006-09-05 | $4.47 | $4.47 | 593,625 | — | — |
| 2006-09-01 | $4.45 | $4.45 | 531,750 | — | — |
| 2006-08-31 | $4.44 | $4.44 | 630,750 | — | — |
| 2006-08-30 | $4.35 | $4.35 | 423,375 | — | — |
| 2006-08-29 | $4.33 | $4.33 | 442,875 | — | — |
| 2006-08-28 | $4.29 | $4.29 | 372,375 | — | — |
| 2006-08-25 | $4.20 | $4.20 | 590,250 | — | — |
| 2006-08-24 | $4.15 | $4.15 | 638,625 | — | — |
| 2006-08-23 | $4.15 | $4.15 | 790,500 | — | — |
| 2006-08-22 | $4.14 | $4.14 | 240,750 | — | — |
| 2006-08-21 | $4.17 | $4.17 | 589,500 | — | — |
| 2006-08-18 | $4.14 | $4.14 | 428,625 | — | — |
| 2006-08-17 | $4.23 | $4.23 | 762,375 | — | — |
| 2006-08-16 | $4.05 | $4.05 | 481,875 | — | — |
| 2006-08-15 | $3.97 | $3.97 | 1,452,000 | — | — |
| 2006-08-14 | $3.93 | $3.93 | 381,375 | — | — |
| 2006-08-11 | $4.01 | $4.01 | 513,375 | — | — |
| 2006-08-10 | $4.06 | $4.06 | 501,375 | — | — |
| 2006-08-09 | $4.02 | $4.02 | 541,125 | — | — |
| 2006-08-08 | $4.09 | $4.09 | 378,375 | — | — |
| 2006-08-07 | $4.12 | $4.12 | 465,375 | — | — |
| 2006-08-04 | $4.19 | $4.19 | 539,625 | — | — |
| 2006-08-03 | $4.23 | $4.23 | 1,191,375 | — | — |
| 2006-08-02 | $4.10 | $4.10 | 1,002,375 | — | — |
| 2006-08-01 | $4.05 | $4.05 | 904,875 | — | — |
| 2006-07-31 | $4.14 | $4.14 | 1,137,750 | — | — |
| 2006-07-28 | $4.10 | $4.10 | 769,500 | — | — |
| 2006-07-27 | $3.97 | $3.97 | 822,750 | — | — |
| 2006-07-26 | $4.06 | $4.06 | 983,625 | — | — |
| 2006-07-25 | $4.27 | $4.27 | 652,500 | — | — |
| 2006-07-24 | $4.30 | $4.30 | 1,050,375 | — | — |
| 2006-07-21 | $4.49 | $4.49 | 1,764,375 | — | — |
| 2006-07-20 | $4.52 | $4.52 | 2,241,000 | — | — |
| 2006-07-19 | $5.41 | $5.41 | 359,250 | — | — |
| 2006-07-18 | $5.38 | $5.38 | 493,500 | — | — |
| 2006-07-17 | $5.45 | $5.45 | 375,000 | — | — |
| 2006-07-14 | $5.49 | $5.49 | 403,875 | — | — |
| 2006-07-13 | $5.77 | $5.77 | 675,000 | — | — |
| 2006-07-12 | $6.08 | $6.08 | 809,250 | — | — |
| 2006-07-11 | $5.94 | $5.94 | 408,375 | — | — |
| 2006-07-10 | $5.77 | $5.77 | 717,375 | — | — |
| 2006-07-07 | $5.66 | $5.66 | 267,000 | — | — |
| 2006-07-06 | $5.86 | $5.86 | 447,375 | — | — |
| 2006-07-05 | $6.04 | $6.04 | 417,000 | — | — |
| 2006-07-03 | $6.25 | $6.25 | 417,375 | — | — |
| 2006-06-30 | $5.80 | $5.80 | 741,750 | — | — |
| 2006-06-29 | $5.64 | $5.64 | 343,500 | — | — |
| 2006-06-28 | $5.38 | $5.38 | 146,625 | — | — |
| 2006-06-27 | $5.37 | $5.37 | 208,125 | — | — |
| 2006-06-26 | $5.49 | $5.49 | 421,125 | — | — |
| 2006-06-23 | $5.49 | $5.49 | 376,875 | — | — |
| 2006-06-22 | $5.38 | $5.38 | 174,375 | — | — |
| 2006-06-21 | $5.31 | $5.31 | 486,750 | — | — |
| 2006-06-20 | $5.28 | $5.28 | 378,000 | — | — |
| 2006-06-19 | $5.17 | $5.17 | 391,500 | — | — |
| 2006-06-16 | $5.25 | $5.25 | 1,525,125 | — | — |
| 2006-06-15 | $5.37 | $5.37 | 609,750 | — | — |
| 2006-06-14 | $5.23 | $5.23 | 427,875 | — | — |
| 2006-06-13 | $5.03 | $5.03 | 539,625 | — | — |
| 2006-06-12 | $5.20 | $5.20 | 423,375 | — | — |
| 2006-06-09 | $5.04 | $5.04 | 339,000 | — | — |
| 2006-06-08 | $5.16 | $5.16 | 327,000 | — | — |
| 2006-06-07 | $5.10 | $5.10 | 236,625 | — | — |
| 2006-06-06 | $5.17 | $5.17 | 373,500 | — | — |
| 2006-06-05 | $5.28 | $5.28 | 408,750 | — | — |
| 2006-06-02 | $5.60 | $5.60 | 631,125 | — | — |
| 2006-06-01 | $5.51 | $5.51 | 597,750 | — | — |
| 2006-05-31 | $5.22 | $5.22 | 459,000 | — | — |
| 2006-05-30 | $5.22 | $5.22 | 703,125 | — | — |
| 2006-05-26 | $5.52 | $5.52 | 277,125 | — | — |
| 2006-05-25 | $5.50 | $5.50 | 993,750 | — | — |
| 2006-05-24 | $5.39 | $5.39 | 636,750 | — | — |
| 2006-05-23 | $5.46 | $5.46 | 842,250 | — | — |
| 2006-05-22 | $5.18 | $5.18 | 672,000 | — | — |
| 2006-05-19 | $5.32 | $5.32 | 202,500 | — | — |
| 2006-05-18 | $5.35 | $5.35 | 193,125 | — | — |
| 2006-05-17 | $5.45 | $5.45 | 264,375 | — | — |
| 2006-05-16 | $5.56 | $5.56 | 300,750 | — | — |
| 2006-05-15 | $5.62 | $5.62 | 341,250 | — | — |
| 2006-05-12 | $5.66 | $5.66 | 585,750 | — | — |
| 2006-05-11 | $6.08 | $6.08 | 557,250 | — | — |
| 2006-05-10 | $6.24 | $6.24 | 671,625 | — | — |
| 2006-05-09 | $6.37 | $6.37 | 494,250 | — | — |
| 2006-05-08 | $6.45 | $6.45 | 428,250 | — | — |
| 2006-05-05 | $6.43 | $6.43 | 572,625 | — | — |
| 2006-05-04 | $6.26 | $6.26 | 819,375 | — | — |
| 2006-05-03 | $6.16 | $6.16 | 433,500 | — | — |
| 2006-05-02 | $6.10 | $6.10 | 742,875 | — | — |
| 2006-05-01 | $5.91 | $5.91 | 734,250 | — | — |
| 2006-04-28 | $5.81 | $5.81 | 571,125 | — | — |
| 2006-04-27 | $5.74 | $5.74 | 767,250 | — | — |
| 2006-04-26 | $5.69 | $5.69 | 537,375 | — | — |
| 2006-04-25 | $5.76 | $5.76 | 642,750 | — | — |
| 2006-04-24 | $5.65 | $5.65 | 856,125 | — | — |
| 2006-04-21 | $5.71 | $5.71 | 922,500 | — | — |
| 2006-04-20 | $5.60 | $5.60 | 924,000 | — | — |
| 2006-04-19 | $5.25 | $5.25 | 730,875 | — | — |
| 2006-04-18 | $5.39 | $5.39 | 693,000 | — | — |
| 2006-04-17 | $5.11 | $5.11 | 550,875 | — | — |
| 2006-04-13 | $5.12 | $5.12 | 444,000 | — | — |
| 2006-04-12 | $5.03 | $5.03 | 502,500 | — | — |
| 2006-04-11 | $5.13 | $5.13 | 818,625 | — | — |
| 2006-04-10 | $5.30 | $5.30 | 789,000 | — | — |
| 2006-04-07 | $5.26 | $5.26 | 385,875 | — | — |
| 2006-04-06 | $5.31 | $5.31 | 766,875 | — | — |
| 2006-04-05 | $5.28 | $5.28 | 1,430,250 | — | — |
| 2006-04-04 | $5.21 | $5.21 | 1,559,250 | — | — |
| 2006-04-03 | $4.91 | $4.91 | 2,154,750 | — | — |
| 2006-03-31 | $4.82 | $4.82 | 1,855,500 | — | — |
| 2006-03-30 | $4.80 | $4.80 | 1,453,875 | — | — |
| 2006-03-29 | $4.96 | $4.96 | 3,049,875 | — | — |
| 2006-03-28 | $5.31 | $5.31 | 3,189,375 | — | — |
| 2006-03-27 | $6.22 | $6.22 | 258,750 | — | — |
| 2006-03-24 | $6.21 | $6.21 | 378,000 | — | — |
| 2006-03-23 | $6.21 | $6.21 | 301,875 | — | — |
| 2006-03-22 | $6.20 | $6.20 | 442,875 | — | — |
| 2006-03-21 | $6.13 | $6.13 | 214,500 | — | — |
| 2006-03-20 | $6.29 | $6.29 | 321,375 | — | — |
| 2006-03-17 | $6.28 | $6.28 | 711,375 | — | — |
| 2006-03-16 | $6.49 | $6.49 | 438,375 | — | — |
| 2006-03-15 | $6.53 | $6.53 | 397,875 | — | — |
| 2006-03-14 | $6.08 | $6.08 | 485,250 | — | — |
| 2006-03-13 | $6.08 | $6.08 | 566,250 | — | — |
| 2006-03-10 | $6.14 | $6.14 | 252,375 | — | — |
| 2006-03-09 | $6.08 | $6.08 | 688,125 | — | — |
| 2006-03-08 | $5.98 | $5.98 | 405,000 | — | — |
| 2006-03-07 | $6.12 | $6.12 | 398,250 | — | — |
| 2006-03-06 | $6.18 | $6.18 | 355,875 | — | — |
| 2006-03-03 | $6.25 | $6.25 | 359,625 | — | — |
| 2006-03-02 | $6.27 | $6.27 | 426,375 | — | — |
| 2006-03-01 | $6.29 | $6.29 | 1,371,000 | — | — |
| 2006-02-28 | $6.24 | $6.24 | 705,375 | — | — |
| 2006-02-27 | $6.26 | $6.26 | 394,125 | — | — |
| 2006-02-24 | $6.03 | $6.03 | 528,375 | — | — |
| 2006-02-23 | $5.93 | $5.93 | 275,625 | — | — |
| 2006-02-22 | $5.92 | $5.92 | 361,500 | — | — |
| 2006-02-21 | $5.74 | $5.74 | 197,625 | — | — |
| 2006-02-17 | $5.87 | $5.87 | 544,875 | — | — |
| 2006-02-16 | $5.98 | $5.98 | 270,000 | — | — |
| 2006-02-15 | $5.87 | $5.87 | 201,375 | — | — |
| 2006-02-14 | $5.75 | $5.75 | 247,125 | — | — |
| 2006-02-13 | $5.75 | $5.75 | 269,625 | — | — |
| 2006-02-10 | $5.73 | $5.73 | 228,000 | — | — |
| 2006-02-09 | $5.83 | $5.83 | 265,500 | — | — |
| 2006-02-08 | $5.91 | $5.91 | 489,000 | — | — |
| 2006-02-07 | $5.87 | $5.87 | 351,375 | — | — |
| 2006-02-06 | $6.09 | $6.09 | 502,500 | — | — |
| 2006-02-03 | $5.96 | $5.96 | 470,250 | — | — |
| 2006-02-02 | $5.94 | $5.94 | 298,125 | — | — |
| 2006-02-01 | $6.00 | $6.00 | 411,000 | — | — |
| 2006-01-31 | $5.93 | $5.93 | 1,042,500 | — | — |
| 2006-01-30 | $5.97 | $5.97 | 635,625 | — | — |
| 2006-01-27 | $6.11 | $6.11 | 699,750 | — | — |
| 2006-01-26 | $5.99 | $5.99 | 533,625 | — | — |
| 2006-01-25 | $5.85 | $5.85 | 534,000 | — | — |
| 2006-01-24 | $5.75 | $5.75 | 234,000 | — | — |
| 2006-01-23 | $5.54 | $5.54 | 244,500 | — | — |
| 2006-01-20 | $5.58 | $5.58 | 189,000 | — | — |
| 2006-01-19 | $5.59 | $5.59 | 302,250 | — | — |
| 2006-01-18 | $5.35 | $5.35 | 375,000 | — | — |
| 2006-01-17 | $5.43 | $5.43 | 212,250 | — | — |
| 2006-01-13 | $5.51 | $5.51 | 160,500 | — | — |
| 2006-01-12 | $5.53 | $5.53 | 269,625 | — | — |
| 2006-01-11 | $5.53 | $5.53 | 422,625 | — | — |
| 2006-01-10 | $5.58 | $5.58 | 441,375 | — | — |
| 2006-01-09 | $5.34 | $5.34 | 903,375 | — | — |
| 2006-01-06 | $5.18 | $5.18 | 399,375 | — | — |
| 2006-01-05 | $5.06 | $5.06 | 354,375 | — | — |
| 2006-01-04 | $5.15 | $5.15 | 549,000 | — | — |
| 2006-01-03 | $5.13 | $5.13 | 664,125 | — | — |