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
- 1996-04-02 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 | $4.55 | $4.55 | 10,300 | — | — |
| 2006-12-28 | $4.62 | $4.62 | 10,500 | — | — |
| 2006-12-27 | $4.61 | $4.61 | 10,400 | — | — |
| 2006-12-26 | $4.64 | $4.64 | 10,800 | — | — |
| 2006-12-22 | $4.64 | $4.64 | 6,100 | — | — |
| 2006-12-21 | $4.54 | $4.54 | 4,100 | — | — |
| 2006-12-20 | $4.58 | $4.58 | 12,800 | — | — |
| 2006-12-19 | $4.60 | $4.60 | 15,300 | — | — |
| 2006-12-18 | $4.75 | $4.75 | 4,200 | — | — |
| 2006-12-15 | $4.75 | $4.75 | 10,700 | — | — |
| 2006-12-14 | $4.70 | $4.70 | 11,400 | — | — |
| 2006-12-13 | $4.80 | $4.80 | 7,600 | — | — |
| 2006-12-12 | $4.90 | $4.90 | 2,300 | — | — |
| 2006-12-11 | $4.83 | $4.83 | 3,700 | — | — |
| 2006-12-08 | $4.80 | $4.80 | 3,900 | — | — |
| 2006-12-07 | $4.80 | $4.80 | 1,100 | — | — |
| 2006-12-06 | $4.86 | $4.86 | 2,300 | — | — |
| 2006-12-05 | $4.82 | $4.82 | 4,000 | — | — |
| 2006-12-04 | $4.85 | $4.85 | 6,400 | — | — |
| 2006-12-01 | $4.70 | $4.70 | 1,800 | — | — |
| 2006-11-30 | $4.90 | $4.90 | 8,800 | — | — |
| 2006-11-29 | $4.90 | $4.90 | 1,600 | — | — |
| 2006-11-28 | $4.89 | $4.89 | 2,900 | — | — |
| 2006-11-27 | $4.90 | $4.90 | 800 | — | — |
| 2006-11-24 | $4.98 | $4.98 | 400 | — | — |
| 2006-11-22 | $4.95 | $4.95 | 4,800 | — | — |
| 2006-11-21 | $4.85 | $4.85 | 12,600 | — | — |
| 2006-11-20 | $4.71 | $4.71 | 4,300 | — | — |
| 2006-11-17 | $4.85 | $4.85 | 4,000 | — | — |
| 2006-11-16 | $4.86 | $4.86 | 3,700 | — | — |
| 2006-11-15 | $4.85 | $4.85 | 1,600 | — | — |
| 2006-11-14 | $4.72 | $4.72 | 3,600 | — | — |
| 2006-11-13 | $4.70 | $4.70 | 12,400 | — | — |
| 2006-11-10 | $4.65 | $4.65 | 1,600 | — | — |
| 2006-11-09 | $4.68 | $4.68 | 5,000 | — | — |
| 2006-11-08 | $4.79 | $4.79 | 22,600 | — | — |
| 2006-11-07 | $4.90 | $4.90 | 4,500 | — | — |
| 2006-11-06 | $4.90 | $4.90 | 5,700 | — | — |
| 2006-11-03 | $4.90 | $4.90 | 7,800 | — | — |
| 2006-11-02 | $4.75 | $4.75 | 11,100 | — | — |
| 2006-11-01 | $5.00 | $5.00 | 5,600 | — | — |
| 2006-10-31 | $4.98 | $4.98 | 18,500 | — | — |
| 2006-10-30 | $4.79 | $4.79 | 12,200 | — | — |
| 2006-10-27 | $4.95 | $4.95 | 3,100 | — | — |
| 2006-10-26 | $5.00 | $5.00 | 32,400 | — | — |
| 2006-10-25 | $4.51 | $4.51 | 14,500 | — | — |
| 2006-10-24 | $4.84 | $4.84 | 6,600 | — | — |
| 2006-10-23 | $4.79 | $4.79 | 16,000 | — | — |
| 2006-10-20 | $4.86 | $4.86 | 5,800 | — | — |
| 2006-10-19 | $5.04 | $5.04 | 23,100 | — | — |
| 2006-10-18 | $5.03 | $5.03 | 1,900 | — | — |
| 2006-10-17 | $4.88 | $4.88 | 8,400 | — | — |
| 2006-10-16 | $5.05 | $5.05 | 1,500 | — | — |
| 2006-10-13 | $5.03 | $5.03 | 1,700 | — | — |
| 2006-10-12 | $5.03 | $5.03 | 2,000 | — | — |
| 2006-10-11 | $5.13 | $5.13 | 3,800 | — | — |
| 2006-10-10 | $5.15 | $5.15 | 500 | — | — |
| 2006-10-09 | $5.23 | $5.23 | 1,800 | — | — |
| 2006-10-06 | $5.10 | $5.10 | 3,700 | — | — |
| 2006-10-05 | $5.05 | $5.05 | 800 | — | — |
| 2006-10-04 | $5.07 | $5.07 | 5,300 | — | — |
| 2006-10-03 | $5.25 | $5.25 | 6,200 | — | — |
| 2006-10-02 | $5.05 | $5.05 | 1,800 | — | — |
| 2006-09-29 | $5.15 | $5.15 | 4,700 | — | — |
| 2006-09-28 | $5.09 | $5.09 | 10,300 | — | — |
| 2006-09-27 | $5.10 | $5.10 | 5,600 | — | — |
| 2006-09-26 | $5.00 | $5.00 | 4,900 | — | — |
| 2006-09-25 | $5.00 | $5.00 | 4,100 | — | — |
| 2006-09-22 | $4.92 | $4.92 | 13,700 | — | — |
| 2006-09-21 | $5.00 | $5.00 | 1,600 | — | — |
| 2006-09-20 | $5.05 | $5.05 | 6,200 | — | — |
| 2006-09-19 | $5.02 | $5.02 | 16,800 | — | — |
| 2006-09-18 | $5.05 | $5.05 | 10,300 | — | — |
| 2006-09-15 | $5.28 | $5.28 | 56,700 | — | — |
| 2006-09-14 | $5.22 | $5.22 | 5,600 | — | — |
| 2006-09-13 | $5.30 | $5.30 | 9,200 | — | — |
| 2006-09-12 | $5.15 | $5.15 | 3,200 | — | — |
| 2006-09-11 | $5.41 | $5.41 | 5,100 | — | — |
| 2006-09-08 | $5.36 | $5.36 | 1,200 | — | — |
| 2006-09-07 | $5.33 | $5.33 | 700 | — | — |
| 2006-09-06 | $5.24 | $5.24 | 2,500 | — | — |
| 2006-09-05 | $5.39 | $5.39 | 87,700 | — | — |
| 2006-09-01 | $5.33 | $5.33 | 4,500 | — | — |
| 2006-08-31 | $5.23 | $5.23 | 9,100 | — | — |
| 2006-08-30 | $5.19 | $5.19 | 3,900 | — | — |
| 2006-08-29 | $5.16 | $5.16 | 41,300 | — | — |
| 2006-08-28 | $5.16 | $5.16 | 4,100 | — | — |
| 2006-08-25 | $5.19 | $5.19 | 10,400 | — | — |
| 2006-08-24 | $5.25 | $5.25 | 44,300 | — | — |
| 2006-08-23 | $5.28 | $5.28 | 5,000 | — | — |
| 2006-08-22 | $5.16 | $5.16 | 13,500 | — | — |
| 2006-08-21 | $5.30 | $5.30 | 12,400 | — | — |
| 2006-08-18 | $5.54 | $5.54 | 16,100 | — | — |
| 2006-08-17 | $5.63 | $5.63 | 48,800 | — | — |
| 2006-08-16 | $5.24 | $5.24 | 128,700 | — | — |
| 2006-08-15 | $5.80 | $5.80 | 467,800 | — | — |
| 2006-08-14 | $3.55 | $3.55 | 19,000 | — | — |
| 2006-08-11 | $3.54 | $3.54 | 4,200 | — | — |
| 2006-08-10 | $3.56 | $3.56 | 8,900 | — | — |
| 2006-08-09 | $3.67 | $3.67 | 13,600 | — | — |
| 2006-08-08 | $3.75 | $3.75 | 9,100 | — | — |
| 2006-08-07 | $3.83 | $3.83 | 8,700 | — | — |
| 2006-08-04 | $3.89 | $3.89 | 3,600 | — | — |
| 2006-08-03 | $3.86 | $3.86 | 19,400 | — | — |
| 2006-08-02 | $3.97 | $3.97 | 100 | — | — |
| 2006-08-01 | $3.93 | $3.93 | 9,000 | — | — |
| 2006-07-31 | $3.90 | $3.90 | 4,800 | — | — |
| 2006-07-28 | $4.01 | $4.01 | 3,100 | — | — |
| 2006-07-27 | $4.01 | $4.01 | 1,200 | — | — |
| 2006-07-26 | $4.13 | $4.13 | 1,000 | — | — |
| 2006-07-25 | $4.17 | $4.17 | 4,300 | — | — |
| 2006-07-24 | $4.16 | $4.16 | 10,500 | — | — |
| 2006-07-21 | $4.18 | $4.18 | 5,400 | — | — |
| 2006-07-20 | $4.10 | $4.10 | 4,800 | — | — |
| 2006-07-19 | $4.10 | $4.10 | 8,600 | — | — |
| 2006-07-18 | $3.94 | $3.94 | 25,200 | — | — |
| 2006-07-17 | $4.02 | $4.02 | 4,400 | — | — |
| 2006-07-14 | $3.99 | $3.99 | 9,200 | — | — |
| 2006-07-13 | $4.04 | $4.04 | 3,300 | — | — |
| 2006-07-12 | $4.15 | $4.15 | 4,000 | — | — |
| 2006-07-11 | $4.14 | $4.14 | 1,800 | — | — |
| 2006-07-10 | $4.16 | $4.16 | 2,900 | — | — |
| 2006-07-07 | $4.24 | $4.24 | 3,300 | — | — |
| 2006-07-06 | $4.36 | $4.36 | 2,600 | — | — |
| 2006-07-05 | $4.41 | $4.41 | 16,200 | — | — |
| 2006-07-03 | $4.20 | $4.20 | 2,900 | — | — |
| 2006-06-30 | $4.22 | $4.22 | 7,000 | — | — |
| 2006-06-29 | $4.25 | $4.25 | 15,700 | — | — |
| 2006-06-28 | $3.72 | $3.72 | 14,600 | — | — |
| 2006-06-27 | $3.77 | $3.77 | 9,400 | — | — |
| 2006-06-26 | $3.88 | $3.88 | 5,900 | — | — |
| 2006-06-23 | $3.91 | $3.91 | 10,300 | — | — |
| 2006-06-22 | $4.07 | $4.07 | 11,600 | — | — |
| 2006-06-21 | $4.03 | $4.03 | 1,800 | — | — |
| 2006-06-20 | $4.10 | $4.10 | 20,000 | — | — |
| 2006-06-19 | $4.07 | $4.07 | 11,200 | — | — |
| 2006-06-16 | $4.08 | $4.08 | 2,400 | — | — |
| 2006-06-15 | $4.09 | $4.09 | 33,700 | — | — |
| 2006-06-14 | $4.29 | $4.29 | 39,800 | — | — |
| 2006-06-13 | $4.85 | $4.85 | 4,800 | — | — |
| 2006-06-12 | $5.00 | $5.00 | 2,200 | — | — |
| 2006-06-09 | $5.03 | $5.03 | 1,100 | — | — |
| 2006-06-08 | $4.95 | $4.95 | 20,100 | — | — |
| 2006-06-07 | $5.10 | $5.10 | 18,200 | — | — |
| 2006-06-06 | $5.10 | $5.10 | 14,600 | — | — |
| 2006-06-05 | $5.09 | $5.09 | 2,600 | — | — |
| 2006-06-02 | $5.16 | $5.16 | 13,800 | — | — |
| 2006-06-01 | $4.95 | $4.95 | 5,600 | — | — |
| 2006-05-31 | $4.89 | $4.89 | 3,600 | — | — |
| 2006-05-30 | $4.87 | $4.87 | 8,800 | — | — |
| 2006-05-26 | $5.00 | $5.00 | 21,000 | — | — |
| 2006-05-25 | $4.98 | $4.98 | 10,000 | — | — |
| 2006-05-24 | $4.85 | $4.85 | 8,000 | — | — |
| 2006-05-23 | $4.91 | $4.91 | 9,700 | — | — |
| 2006-05-22 | $4.85 | $4.85 | 43,300 | — | — |
| 2006-05-19 | $4.97 | $4.97 | 16,700 | — | — |
| 2006-05-18 | $4.98 | $4.98 | 4,900 | — | — |
| 2006-05-17 | $4.91 | $4.91 | 5,900 | — | — |
| 2006-05-16 | $4.94 | $4.94 | 6,300 | — | — |
| 2006-05-15 | $4.90 | $4.90 | 3,300 | — | — |
| 2006-05-12 | $4.81 | $4.81 | 2,700 | — | — |
| 2006-05-11 | $5.06 | $5.06 | 19,900 | — | — |
| 2006-05-10 | $5.00 | $5.00 | 9,500 | — | — |
| 2006-05-09 | $5.02 | $5.02 | 5,800 | — | — |
| 2006-05-08 | $4.98 | $4.98 | 9,500 | — | — |
| 2006-05-05 | $4.97 | $4.97 | 8,500 | — | — |
| 2006-05-04 | $4.90 | $4.90 | 22,000 | — | — |
| 2006-05-03 | $4.74 | $4.74 | 16,800 | — | — |
| 2006-05-02 | $4.51 | $4.51 | 4,500 | — | — |
| 2006-05-01 | $4.56 | $4.56 | 13,200 | — | — |
| 2006-04-28 | $4.59 | $4.59 | 13,800 | — | — |
| 2006-04-27 | $4.66 | $4.66 | 14,900 | — | — |
| 2006-04-26 | $4.62 | $4.62 | 37,800 | — | — |
| 2006-04-25 | $4.82 | $4.82 | 34,400 | — | — |
| 2006-04-24 | $4.65 | $4.65 | 26,800 | — | — |
| 2006-04-21 | $4.75 | $4.75 | 28,500 | — | — |
| 2006-04-20 | $4.81 | $4.81 | 26,500 | — | — |
| 2006-04-19 | $4.90 | $4.90 | 39,300 | — | — |
| 2006-04-18 | $5.06 | $5.06 | 32,900 | — | — |
| 2006-04-17 | $5.00 | $5.00 | 4,900 | — | — |
| 2006-04-13 | $4.99 | $4.99 | 18,600 | — | — |
| 2006-04-12 | $5.02 | $5.02 | 23,200 | — | — |
| 2006-04-11 | $4.97 | $4.97 | 24,600 | — | — |
| 2006-04-10 | $5.00 | $5.00 | 10,400 | — | — |
| 2006-04-07 | $5.03 | $5.03 | 3,600 | — | — |
| 2006-04-06 | $5.12 | $5.12 | 7,200 | — | — |
| 2006-04-05 | $5.15 | $5.15 | 14,400 | — | — |
| 2006-04-04 | $5.02 | $5.02 | 14,200 | — | — |
| 2006-04-03 | $5.13 | $5.13 | 8,800 | — | — |
| 2006-03-31 | $5.19 | $5.19 | 19,100 | — | — |
| 2006-03-30 | $5.22 | $5.22 | 6,500 | — | — |
| 2006-03-29 | $5.45 | $5.45 | 56,000 | — | — |
| 2006-03-28 | $5.03 | $5.03 | 7,200 | — | — |
| 2006-03-27 | $5.13 | $5.13 | 3,200 | — | — |
| 2006-03-24 | $5.14 | $5.14 | 19,300 | — | — |
| 2006-03-23 | $5.17 | $5.17 | 7,100 | — | — |
| 2006-03-22 | $5.20 | $5.20 | 5,400 | — | — |
| 2006-03-21 | $5.30 | $5.30 | 20,600 | — | — |
| 2006-03-20 | $5.37 | $5.37 | 29,300 | — | — |
| 2006-03-17 | $5.25 | $5.25 | 182,300 | — | — |
| 2006-03-16 | $5.87 | $5.87 | 24,700 | — | — |
| 2006-03-15 | $5.92 | $5.92 | 53,200 | — | — |
| 2006-03-14 | $6.00 | $6.00 | 17,400 | — | — |
| 2006-03-13 | $5.95 | $5.95 | 12,200 | — | — |
| 2006-03-10 | $5.93 | $5.93 | 12,600 | — | — |
| 2006-03-09 | $6.04 | $6.04 | 17,800 | — | — |
| 2006-03-08 | $5.90 | $5.90 | 27,500 | — | — |
| 2006-03-07 | $6.10 | $6.10 | 35,200 | — | — |
| 2006-03-06 | $6.06 | $6.06 | 169,000 | — | — |
| 2006-03-03 | $5.77 | $5.77 | 316,000 | — | — |
| 2006-03-02 | $5.11 | $5.11 | 8,800 | — | — |
| 2006-03-01 | $5.06 | $5.06 | 5,100 | — | — |
| 2006-02-28 | $5.03 | $5.03 | 13,100 | — | — |
| 2006-02-27 | $5.10 | $5.10 | 20,700 | — | — |
| 2006-02-24 | $5.02 | $5.02 | 37,000 | — | — |
| 2006-02-23 | $5.08 | $5.08 | 9,900 | — | — |
| 2006-02-22 | $5.21 | $5.21 | 2,600 | — | — |
| 2006-02-21 | $5.10 | $5.10 | 14,600 | — | — |
| 2006-02-17 | $5.15 | $5.15 | 8,600 | — | — |
| 2006-02-16 | $5.02 | $5.02 | 8,200 | — | — |
| 2006-02-15 | $5.04 | $5.04 | 6,600 | — | — |
| 2006-02-14 | $4.85 | $4.85 | 6,000 | — | — |
| 2006-02-13 | $4.95 | $4.95 | 7,500 | — | — |
| 2006-02-10 | $5.02 | $5.02 | 6,100 | — | — |
| 2006-02-09 | $5.05 | $5.05 | 10,700 | — | — |
| 2006-02-08 | $5.08 | $5.08 | 25,600 | — | — |
| 2006-02-07 | $5.08 | $5.08 | 20,500 | — | — |
| 2006-02-06 | $5.10 | $5.10 | 14,400 | — | — |
| 2006-02-03 | $5.39 | $5.39 | 1,400 | — | — |
| 2006-02-02 | $5.36 | $5.36 | 12,100 | — | — |
| 2006-02-01 | $5.23 | $5.23 | 28,600 | — | — |
| 2006-01-31 | $5.11 | $5.11 | 14,200 | — | — |
| 2006-01-30 | $5.40 | $5.40 | 18,100 | — | — |
| 2006-01-27 | $5.37 | $5.37 | 45,700 | — | — |
| 2006-01-26 | $6.03 | $6.03 | 9,500 | — | — |
| 2006-01-25 | $6.09 | $6.09 | 11,500 | — | — |
| 2006-01-24 | $6.14 | $6.14 | 29,400 | — | — |
| 2006-01-23 | $5.84 | $5.84 | 13,700 | — | — |
| 2006-01-20 | $5.64 | $5.64 | 4,800 | — | — |
| 2006-01-19 | $5.82 | $5.82 | 5,900 | — | — |
| 2006-01-18 | $5.84 | $5.84 | 5,800 | — | — |
| 2006-01-17 | $5.86 | $5.86 | 18,200 | — | — |
| 2006-01-13 | $5.98 | $5.98 | 16,200 | — | — |
| 2006-01-12 | $5.99 | $5.99 | 4,700 | — | — |
| 2006-01-11 | $5.86 | $5.86 | 4,400 | — | — |
| 2006-01-10 | $5.75 | $5.75 | 13,000 | — | — |
| 2006-01-09 | $5.79 | $5.79 | 9,800 | — | — |
| 2006-01-06 | $5.82 | $5.82 | 16,700 | — | — |
| 2006-01-05 | $5.68 | $5.68 | 40,700 | — | — |
| 2006-01-04 | $5.35 | $5.35 | 24,100 | — | — |
| 2006-01-03 | $5.33 | $5.33 | 12,000 | — | — |