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
- 2003-11-25 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 | $4.65 | $4.65 | 27,500 | — | — |
| 2006-12-28 | $4.59 | $4.59 | 68,100 | — | — |
| 2006-12-27 | $4.48 | $4.48 | 41,800 | — | — |
| 2006-12-26 | $4.60 | $4.60 | 48,500 | — | — |
| 2006-12-22 | $4.70 | $4.70 | 17,200 | — | — |
| 2006-12-21 | $4.69 | $4.69 | 93,200 | — | — |
| 2006-12-20 | $4.65 | $4.65 | 163,500 | — | — |
| 2006-12-19 | $4.90 | $4.90 | 26,000 | — | — |
| 2006-12-18 | $4.95 | $4.95 | 72,200 | — | — |
| 2006-12-15 | $4.83 | $4.83 | 91,900 | — | — |
| 2006-12-14 | $4.81 | $4.81 | 31,200 | — | — |
| 2006-12-13 | $4.77 | $4.77 | 26,000 | — | — |
| 2006-12-12 | $5.05 | $5.05 | 13,500 | — | — |
| 2006-12-11 | $5.15 | $5.15 | 25,000 | — | — |
| 2006-12-08 | $5.01 | $5.01 | 93,500 | — | — |
| 2006-12-07 | $4.95 | $4.95 | 64,300 | — | — |
| 2006-12-06 | $4.80 | $4.80 | 114,300 | — | — |
| 2006-12-05 | $4.61 | $4.61 | 122,400 | — | — |
| 2006-12-04 | $4.48 | $4.48 | 35,100 | — | — |
| 2006-12-01 | $4.41 | $4.41 | 63,100 | — | — |
| 2006-11-30 | $4.19 | $4.19 | 41,800 | — | — |
| 2006-11-29 | $4.09 | $4.09 | 11,100 | — | — |
| 2006-11-28 | $4.11 | $4.11 | 4,600 | — | — |
| 2006-11-27 | $4.15 | $4.15 | 17,000 | — | — |
| 2006-11-24 | $4.50 | $4.50 | 4,800 | — | — |
| 2006-11-22 | $4.38 | $4.38 | 5,200 | — | — |
| 2006-11-21 | $4.37 | $4.37 | 26,200 | — | — |
| 2006-11-20 | $4.30 | $4.30 | 16,700 | — | — |
| 2006-11-17 | $4.18 | $4.18 | 71,500 | — | — |
| 2006-11-16 | $4.34 | $4.34 | 49,200 | — | — |
| 2006-11-15 | $4.18 | $4.18 | 25,900 | — | — |
| 2006-11-14 | $4.13 | $4.13 | 155,200 | — | — |
| 2006-11-13 | $3.89 | $3.89 | 90,400 | — | — |
| 2006-11-10 | $3.90 | $3.90 | 225,700 | — | — |
| 2006-11-09 | $3.90 | $3.90 | 26,500 | — | — |
| 2006-11-08 | $3.92 | $3.92 | 54,200 | — | — |
| 2006-11-07 | $4.00 | $4.00 | 84,700 | — | — |
| 2006-11-06 | $3.98 | $3.98 | 116,300 | — | — |
| 2006-11-03 | $3.92 | $3.92 | 122,300 | — | — |
| 2006-11-02 | $3.87 | $3.87 | 208,700 | — | — |
| 2006-11-01 | $3.90 | $3.90 | 100,500 | — | — |
| 2006-10-31 | $3.80 | $3.80 | 110,700 | — | — |
| 2006-10-30 | $3.74 | $3.74 | 259,000 | — | — |
| 2006-10-27 | $3.63 | $3.63 | 368,600 | — | — |
| 2006-10-26 | $3.60 | $3.60 | 53,600 | — | — |
| 2006-10-25 | $3.57 | $3.57 | 12,400 | — | — |
| 2006-10-24 | $3.59 | $3.59 | 597,700 | — | — |
| 2006-10-23 | $3.51 | $3.51 | 31,000 | — | — |
| 2006-10-20 | $3.69 | $3.69 | 181,400 | — | — |
| 2006-10-19 | $3.81 | $3.81 | 198,100 | — | — |
| 2006-10-18 | $3.95 | $3.95 | 56,100 | — | — |
| 2006-10-17 | $4.00 | $4.00 | 3,600 | — | — |
| 2006-10-16 | $4.00 | $4.00 | 18,700 | — | — |
| 2006-10-13 | $3.85 | $3.85 | 4,700 | — | — |
| 2006-10-12 | $3.87 | $3.87 | 28,600 | — | — |
| 2006-10-11 | $3.89 | $3.89 | 39,200 | — | — |
| 2006-10-10 | $3.82 | $3.82 | 48,200 | — | — |
| 2006-10-09 | $3.90 | $3.90 | 57,300 | — | — |
| 2006-10-06 | $4.00 | $4.00 | 21,200 | — | — |
| 2006-10-05 | $3.99 | $3.99 | 2,200 | — | — |
| 2006-10-04 | $3.97 | $3.97 | 13,300 | — | — |
| 2006-10-03 | $3.91 | $3.91 | 41,900 | — | — |
| 2006-10-02 | $3.88 | $3.88 | 50,000 | — | — |
| 2006-09-29 | $3.95 | $3.95 | 27,000 | — | — |
| 2006-09-28 | $3.97 | $3.97 | 700 | — | — |
| 2006-09-27 | $3.99 | $3.99 | 28,300 | — | — |
| 2006-09-26 | $4.00 | $4.00 | 84,900 | — | — |
| 2006-09-25 | $3.99 | $3.99 | 22,700 | — | — |
| 2006-09-22 | $4.03 | $4.03 | 87,200 | — | — |
| 2006-09-21 | $4.15 | $4.15 | 0 | — | — |
| 2006-09-20 | $4.15 | $4.15 | 1,600 | — | — |
| 2006-09-19 | $4.15 | $4.15 | 4,400 | — | — |
| 2006-09-18 | $4.15 | $4.15 | 6,700 | — | — |
| 2006-09-15 | $4.16 | $4.16 | 15,300 | — | — |
| 2006-09-14 | $4.19 | $4.19 | 3,000 | — | — |
| 2006-09-13 | $4.24 | $4.24 | 5,500 | — | — |
| 2006-09-12 | $4.17 | $4.17 | 2,600 | — | — |
| 2006-09-11 | $4.18 | $4.18 | 4,500 | — | — |
| 2006-09-08 | $4.34 | $4.34 | 7,600 | — | — |
| 2006-09-07 | $4.33 | $4.33 | 2,400 | — | — |
| 2006-09-06 | $4.40 | $4.40 | 22,600 | — | — |
| 2006-09-05 | $4.34 | $4.34 | 3,600 | — | — |
| 2006-09-01 | $4.50 | $4.50 | 2,000 | — | — |
| 2006-08-31 | $4.45 | $4.45 | 8,200 | — | — |
| 2006-08-30 | $4.36 | $4.36 | 4,300 | — | — |
| 2006-08-29 | $4.35 | $4.35 | 16,600 | — | — |
| 2006-08-28 | $4.47 | $4.47 | 1,300 | — | — |
| 2006-08-25 | $4.35 | $4.35 | 1,100 | — | — |
| 2006-08-24 | $4.36 | $4.36 | 5,900 | — | — |
| 2006-08-23 | $4.39 | $4.39 | 30,700 | — | — |
| 2006-08-22 | $4.50 | $4.50 | 245,300 | — | — |
| 2006-08-21 | $4.50 | $4.50 | 44,900 | — | — |
| 2006-08-18 | $4.51 | $4.51 | 166,400 | — | — |
| 2006-08-17 | $4.55 | $4.55 | 14,900 | — | — |
| 2006-08-16 | $4.54 | $4.54 | 15,300 | — | — |
| 2006-08-15 | $4.54 | $4.54 | 200 | — | — |
| 2006-08-14 | $4.50 | $4.50 | 9,700 | — | — |
| 2006-08-11 | $4.50 | $4.50 | 6,000 | — | — |
| 2006-08-10 | $4.50 | $4.50 | 91,600 | — | — |
| 2006-08-09 | $4.54 | $4.54 | 67,700 | — | — |
| 2006-08-08 | $4.70 | $4.70 | 29,000 | — | — |
| 2006-08-07 | $4.51 | $4.51 | 2,100 | — | — |
| 2006-08-04 | $4.34 | $4.34 | 10,400 | — | — |
| 2006-08-03 | $4.29 | $4.29 | 15,900 | — | — |
| 2006-08-02 | $4.13 | $4.13 | 32,800 | — | — |
| 2006-08-01 | $4.21 | $4.21 | 1,900 | — | — |
| 2006-07-31 | $4.10 | $4.10 | 50,300 | — | — |
| 2006-07-28 | $3.99 | $3.99 | 23,400 | — | — |
| 2006-07-27 | $3.99 | $3.99 | 16,500 | — | — |
| 2006-07-26 | $4.40 | $4.40 | 1,000 | — | — |
| 2006-07-25 | $4.32 | $4.32 | 2,900 | — | — |
| 2006-07-24 | $4.33 | $4.33 | 4,900 | — | — |
| 2006-07-21 | $4.25 | $4.25 | 25,400 | — | — |
| 2006-07-20 | $4.43 | $4.43 | 0 | — | — |
| 2006-07-19 | $4.43 | $4.43 | 3,000 | — | — |
| 2006-07-18 | $4.56 | $4.56 | 400 | — | — |
| 2006-07-17 | $4.51 | $4.51 | 900 | — | — |
| 2006-07-14 | $4.33 | $4.33 | 6,300 | — | — |
| 2006-07-13 | $4.45 | $4.45 | 18,000 | — | — |
| 2006-07-12 | $4.75 | $4.75 | 14,600 | — | — |
| 2006-07-11 | $4.43 | $4.43 | 8,600 | — | — |
| 2006-07-10 | $4.33 | $4.33 | 45,900 | — | — |
| 2006-07-07 | $4.30 | $4.30 | 2,600 | — | — |
| 2006-07-06 | $4.10 | $4.10 | 64,600 | — | — |
| 2006-07-05 | $4.16 | $4.16 | 3,300 | — | — |
| 2006-07-03 | $4.51 | $4.51 | 1,200 | — | — |
| 2006-06-30 | $4.80 | $4.80 | 18,100 | — | — |
| 2006-06-29 | $4.45 | $4.45 | 1,200 | — | — |
| 2006-06-28 | $4.54 | $4.54 | 4,400 | — | — |
| 2006-06-27 | $4.22 | $4.22 | 4,600 | — | — |
| 2006-06-26 | $4.38 | $4.38 | 300 | — | — |
| 2006-06-23 | $4.62 | $4.62 | 3,300 | — | — |
| 2006-06-22 | $4.74 | $4.74 | 3,800 | — | — |
| 2006-06-21 | $4.80 | $4.80 | 2,000 | — | — |
| 2006-06-20 | $4.52 | $4.52 | 10,000 | — | — |
| 2006-06-19 | $4.72 | $4.72 | 0 | — | — |
| 2006-06-16 | $4.72 | $4.72 | 4,200 | — | — |
| 2006-06-15 | $4.72 | $4.72 | 16,900 | — | — |
| 2006-06-14 | $4.61 | $4.61 | 64,600 | — | — |
| 2006-06-13 | $4.20 | $4.20 | 24,000 | — | — |
| 2006-06-12 | $4.78 | $4.78 | 45,800 | — | — |
| 2006-06-09 | $5.21 | $5.21 | 300 | — | — |
| 2006-06-08 | $5.16 | $5.16 | 3,100 | — | — |
| 2006-06-07 | $5.15 | $5.15 | 2,300 | — | — |
| 2006-06-06 | $5.22 | $5.22 | 1,400 | — | — |
| 2006-06-05 | $5.11 | $5.11 | 1,200 | — | — |
| 2006-06-02 | $5.18 | $5.18 | 18,800 | — | — |
| 2006-06-01 | $5.28 | $5.28 | 10,200 | — | — |
| 2006-05-31 | $5.33 | $5.33 | 65,900 | — | — |
| 2006-05-30 | $5.15 | $5.15 | 0 | — | — |
| 2006-05-26 | $5.15 | $5.15 | 2,800 | — | — |
| 2006-05-25 | $5.19 | $5.19 | 2,000 | — | — |
| 2006-05-24 | $5.12 | $5.12 | 9,400 | — | — |
| 2006-05-23 | $5.11 | $5.11 | 5,600 | — | — |
| 2006-05-22 | $5.34 | $5.34 | 0 | — | — |
| 2006-05-19 | $5.34 | $5.34 | 58,200 | — | — |
| 2006-05-18 | $5.62 | $5.62 | 28,400 | — | — |
| 2006-05-17 | $5.60 | $5.60 | 24,700 | — | — |
| 2006-05-16 | $5.60 | $5.60 | 43,600 | — | — |
| 2006-05-15 | $5.64 | $5.64 | 13,100 | — | — |
| 2006-05-12 | $5.63 | $5.63 | 3,600 | — | — |
| 2006-05-11 | $5.73 | $5.73 | 6,900 | — | — |
| 2006-05-10 | $5.52 | $5.52 | 13,100 | — | — |
| 2006-05-09 | $5.77 | $5.77 | 21,300 | — | — |
| 2006-05-08 | $5.70 | $5.70 | 1,200 | — | — |
| 2006-05-05 | $5.78 | $5.78 | 10,100 | — | — |
| 2006-05-04 | $5.52 | $5.52 | 64,600 | — | — |
| 2006-05-03 | $5.80 | $5.80 | 32,500 | — | — |
| 2006-05-02 | $5.65 | $5.65 | 11,600 | — | — |
| 2006-05-01 | $5.85 | $5.85 | 46,800 | — | — |
| 2006-04-28 | $5.75 | $5.75 | 57,600 | — | — |
| 2006-04-27 | $5.69 | $5.69 | 80,800 | — | — |
| 2006-04-26 | $5.67 | $5.67 | 115,300 | — | — |
| 2006-04-25 | $5.03 | $5.03 | 22,000 | — | — |
| 2006-04-24 | $4.60 | $4.60 | 122,000 | — | — |
| 2006-04-21 | $4.64 | $4.64 | 186,200 | — | — |
| 2006-04-20 | $4.47 | $4.47 | 22,800 | — | — |
| 2006-04-19 | $4.78 | $4.78 | 30,800 | — | — |
| 2006-04-18 | $4.68 | $4.68 | 10,700 | — | — |
| 2006-04-17 | $4.84 | $4.84 | 3,800 | — | — |
| 2006-04-13 | $4.57 | $4.57 | 12,700 | — | — |
| 2006-04-12 | $4.60 | $4.60 | 36,700 | — | — |
| 2006-04-11 | $4.50 | $4.50 | 31,200 | — | — |
| 2006-04-10 | $4.64 | $4.64 | 83,500 | — | — |
| 2006-04-07 | $5.04 | $5.04 | 129,600 | — | — |
| 2006-04-06 | $4.90 | $4.90 | 30,000 | — | — |
| 2006-04-05 | $4.89 | $4.89 | 31,500 | — | — |
| 2006-04-04 | $5.10 | $5.10 | 16,800 | — | — |
| 2006-04-03 | $5.05 | $5.05 | 23,100 | — | — |
| 2006-03-31 | $5.20 | $5.20 | 73,400 | — | — |
| 2006-03-30 | $5.15 | $5.15 | 76,400 | — | — |
| 2006-03-29 | $5.03 | $5.03 | 43,500 | — | — |
| 2006-03-28 | $4.92 | $4.92 | 69,700 | — | — |
| 2006-03-27 | $4.72 | $4.72 | 46,500 | — | — |
| 2006-03-24 | $4.62 | $4.62 | 47,700 | — | — |
| 2006-03-23 | $4.47 | $4.47 | 8,600 | — | — |
| 2006-03-22 | $4.45 | $4.45 | 8,900 | — | — |
| 2006-03-21 | $4.31 | $4.31 | 46,600 | — | — |
| 2006-03-20 | $4.45 | $4.45 | 13,100 | — | — |
| 2006-03-17 | $4.42 | $4.42 | 14,200 | — | — |
| 2006-03-16 | $4.40 | $4.40 | 27,300 | — | — |
| 2006-03-15 | $4.41 | $4.41 | 36,000 | — | — |
| 2006-03-14 | $4.44 | $4.44 | 89,400 | — | — |
| 2006-03-13 | $4.50 | $4.50 | 140,000 | — | — |
| 2006-03-10 | $4.36 | $4.36 | 15,300 | — | — |
| 2006-03-09 | $4.40 | $4.40 | 88,000 | — | — |
| 2006-03-08 | $4.44 | $4.44 | 117,900 | — | — |
| 2006-03-07 | $4.41 | $4.41 | 81,400 | — | — |
| 2006-03-06 | $4.51 | $4.51 | 56,300 | — | — |
| 2006-03-03 | $4.50 | $4.50 | 110,100 | — | — |
| 2006-03-02 | $4.26 | $4.26 | 120,500 | — | — |
| 2006-03-01 | $4.12 | $4.12 | 119,100 | — | — |
| 2006-02-28 | $4.06 | $4.06 | 64,600 | — | — |
| 2006-02-27 | $4.02 | $4.02 | 25,300 | — | — |
| 2006-02-24 | $4.13 | $4.13 | 224,900 | — | — |
| 2006-02-23 | $4.11 | $4.11 | 209,200 | — | — |
| 2006-02-22 | $4.22 | $4.22 | 152,500 | — | — |
| 2006-02-21 | $4.19 | $4.19 | 9,800 | — | — |
| 2006-02-17 | $4.18 | $4.18 | 24,100 | — | — |
| 2006-02-16 | $4.23 | $4.23 | 187,700 | — | — |
| 2006-02-15 | $4.25 | $4.25 | 77,200 | — | — |
| 2006-02-14 | $4.22 | $4.22 | 156,000 | — | — |
| 2006-02-13 | $4.19 | $4.19 | 68,600 | — | — |
| 2006-02-10 | $4.19 | $4.19 | 24,300 | — | — |
| 2006-02-09 | $4.18 | $4.18 | 35,700 | — | — |
| 2006-02-08 | $4.25 | $4.25 | 34,100 | — | — |
| 2006-02-07 | $4.17 | $4.17 | 40,900 | — | — |
| 2006-02-06 | $4.25 | $4.25 | 212,400 | — | — |
| 2006-02-03 | $4.45 | $4.45 | 67,500 | — | — |
| 2006-02-02 | $4.85 | $4.85 | 94,900 | — | — |
| 2006-02-01 | $4.23 | $4.23 | 413,500 | — | — |
| 2006-01-31 | $4.15 | $4.15 | 273,700 | — | — |
| 2006-01-30 | $4.20 | $4.20 | 39,800 | — | — |
| 2006-01-27 | $4.37 | $4.37 | 24,000 | — | — |
| 2006-01-26 | $4.40 | $4.40 | 19,400 | — | — |
| 2006-01-25 | $4.39 | $4.39 | 80,600 | — | — |
| 2006-01-24 | $4.48 | $4.48 | 60,600 | — | — |
| 2006-01-23 | $4.68 | $4.68 | 9,100 | — | — |
| 2006-01-20 | $4.82 | $4.82 | 13,800 | — | — |
| 2006-01-19 | $4.87 | $4.87 | 164,500 | — | — |
| 2006-01-18 | $4.66 | $4.66 | 257,000 | — | — |
| 2006-01-17 | $4.51 | $4.51 | 291,600 | — | — |
| 2006-01-13 | $4.28 | $4.28 | 15,200 | — | — |
| 2006-01-12 | $4.29 | $4.29 | 22,000 | — | — |
| 2006-01-11 | $4.23 | $4.23 | 17,300 | — | — |
| 2006-01-10 | $4.16 | $4.16 | 119,000 | — | — |
| 2006-01-09 | $4.28 | $4.28 | 78,600 | — | — |
| 2006-01-06 | $4.26 | $4.26 | 133,300 | — | — |
| 2006-01-05 | $4.74 | $4.74 | 82,500 | — | — |
| 2006-01-04 | $5.05 | $5.05 | 79,000 | — | — |
| 2006-01-03 | $5.10 | $5.10 | 7,800 | — | — |