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
- 1986-08-07 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 | $4.35 | $4.35 | 10,300 | — | — |
| 2006-12-28 | $4.26 | $4.26 | 5,467 | — | — |
| 2006-12-27 | $4.35 | $4.35 | 13,167 | — | — |
| 2006-12-26 | $4.35 | $4.35 | 12,467 | — | — |
| 2006-12-22 | $4.41 | $4.41 | 2,233 | — | — |
| 2006-12-21 | $4.35 | $4.35 | 2,400 | — | — |
| 2006-12-20 | $4.32 | $4.32 | 4,700 | — | — |
| 2006-12-19 | $4.35 | $4.35 | 17,867 | — | — |
| 2006-12-18 | $4.26 | $4.26 | 7,900 | — | — |
| 2006-12-15 | $4.14 | $4.14 | 5,767 | — | — |
| 2006-12-14 | $4.29 | $4.29 | 3,067 | — | — |
| 2006-12-13 | $4.32 | $4.32 | 8,500 | — | — |
| 2006-12-12 | $4.29 | $4.29 | 467 | — | — |
| 2006-12-11 | $4.23 | $4.23 | 14,400 | — | — |
| 2006-12-08 | $4.50 | $4.50 | 1,233 | — | — |
| 2006-12-07 | $4.71 | $4.71 | 2,533 | — | — |
| 2006-12-06 | $4.62 | $4.62 | 3,867 | — | — |
| 2006-12-05 | $4.62 | $4.62 | 20,400 | — | — |
| 2006-12-04 | $4.53 | $4.53 | 10,967 | — | — |
| 2006-12-01 | $4.35 | $4.35 | 24,300 | — | — |
| 2006-11-30 | $3.99 | $3.99 | 87,400 | — | — |
| 2006-11-29 | $3.90 | $3.90 | 28,100 | — | — |
| 2006-11-28 | $3.90 | $3.90 | 15,400 | — | — |
| 2006-11-27 | $3.87 | $3.87 | 13,233 | — | — |
| 2006-11-24 | $3.90 | $3.90 | 1,100 | — | — |
| 2006-11-22 | $3.90 | $3.90 | 27,633 | — | — |
| 2006-11-21 | $3.84 | $3.84 | 3,033 | — | — |
| 2006-11-20 | $3.78 | $3.78 | 0 | — | — |
| 2006-11-17 | $3.78 | $3.78 | 11,033 | — | — |
| 2006-11-16 | $3.60 | $3.60 | 14,333 | — | — |
| 2006-11-15 | $3.63 | $3.63 | 36,300 | — | — |
| 2006-11-14 | $3.57 | $3.57 | 27,800 | — | — |
| 2006-11-13 | $3.48 | $3.48 | 28,300 | — | — |
| 2006-11-10 | $3.48 | $3.48 | 2,967 | — | — |
| 2006-11-09 | $3.57 | $3.57 | 9,967 | — | — |
| 2006-11-08 | $3.75 | $3.75 | 4,567 | — | — |
| 2006-11-07 | $3.84 | $3.84 | 14,933 | — | — |
| 2006-11-06 | $3.90 | $3.90 | 9,667 | — | — |
| 2006-11-03 | $3.87 | $3.87 | 1,167 | — | — |
| 2006-11-02 | $3.72 | $3.72 | 3,567 | — | — |
| 2006-11-01 | $3.60 | $3.60 | 8,667 | — | — |
| 2006-10-31 | $3.72 | $3.72 | 10,833 | — | — |
| 2006-10-30 | $3.84 | $3.84 | 5,467 | — | — |
| 2006-10-27 | $3.87 | $3.87 | 9,633 | — | — |
| 2006-10-26 | $3.87 | $3.87 | 533 | — | — |
| 2006-10-25 | $3.87 | $3.87 | 6,100 | — | — |
| 2006-10-24 | $3.87 | $3.87 | 5,600 | — | — |
| 2006-10-23 | $3.87 | $3.87 | 2,633 | — | — |
| 2006-10-20 | $3.87 | $3.87 | 11,967 | — | — |
| 2006-10-19 | $3.87 | $3.87 | 1,800 | — | — |
| 2006-10-18 | $3.93 | $3.93 | 36,867 | — | — |
| 2006-10-17 | $3.99 | $3.99 | 1,433 | — | — |
| 2006-10-16 | $3.96 | $3.96 | 18,867 | — | — |
| 2006-10-13 | $3.99 | $3.99 | 2,167 | — | — |
| 2006-10-12 | $4.02 | $4.02 | 12,767 | — | — |
| 2006-10-11 | $3.99 | $3.99 | 10,067 | — | — |
| 2006-10-10 | $4.02 | $4.02 | 14,367 | — | — |
| 2006-10-09 | $4.08 | $4.08 | 6,567 | — | — |
| 2006-10-06 | $4.05 | $4.05 | 5,367 | — | — |
| 2006-10-05 | $3.90 | $3.90 | 3,900 | — | — |
| 2006-10-04 | $3.90 | $3.90 | 13,200 | — | — |
| 2006-10-03 | $3.84 | $3.84 | 13,733 | — | — |
| 2006-10-02 | $3.93 | $3.93 | 11,733 | — | — |
| 2006-09-29 | $4.02 | $4.02 | 14,600 | — | — |
| 2006-09-28 | $4.17 | $4.17 | 25,767 | — | — |
| 2006-09-27 | $4.47 | $4.47 | 2,600 | — | — |
| 2006-09-26 | $4.41 | $4.41 | 3,033 | — | — |
| 2006-09-25 | $4.05 | $4.05 | 7,267 | — | — |
| 2006-09-22 | $4.23 | $4.23 | 2,967 | — | — |
| 2006-09-21 | $4.35 | $4.35 | 867 | — | — |
| 2006-09-20 | $4.20 | $4.20 | 1,967 | — | — |
| 2006-09-19 | $4.23 | $4.23 | 2,333 | — | — |
| 2006-09-18 | $4.41 | $4.41 | 67 | — | — |
| 2006-09-15 | $4.50 | $4.50 | 1,367 | — | — |
| 2006-09-14 | $4.44 | $4.44 | 8,433 | — | — |
| 2006-09-13 | $3.96 | $3.96 | 21,000 | — | — |
| 2006-09-12 | $4.23 | $4.23 | 2,100 | — | — |
| 2006-09-11 | $4.23 | $4.23 | 6,167 | — | — |
| 2006-09-08 | $4.41 | $4.41 | 5,767 | — | — |
| 2006-09-07 | $4.65 | $4.65 | 467 | — | — |
| 2006-09-06 | $4.68 | $4.68 | 2,500 | — | — |
| 2006-09-05 | $4.59 | $4.59 | 167 | — | — |
| 2006-09-01 | $4.62 | $4.62 | 9,667 | — | — |
| 2006-08-31 | $4.59 | $4.59 | 1,333 | — | — |
| 2006-08-30 | $4.59 | $4.59 | 1,333 | — | — |
| 2006-08-29 | $4.65 | $4.65 | 333 | — | — |
| 2006-08-28 | $4.56 | $4.56 | 633 | — | — |
| 2006-08-25 | $4.56 | $4.56 | 767 | — | — |
| 2006-08-24 | $4.56 | $4.56 | 2,367 | — | — |
| 2006-08-23 | $4.59 | $4.59 | 300 | — | — |
| 2006-08-22 | $4.56 | $4.56 | 1,200 | — | — |
| 2006-08-21 | $4.53 | $4.53 | 1,033 | — | — |
| 2006-08-18 | $4.65 | $4.65 | 5,200 | — | — |
| 2006-08-17 | $4.23 | $4.23 | 10,667 | — | — |
| 2006-08-16 | $4.11 | $4.11 | 8,967 | — | — |
| 2006-08-15 | $4.26 | $4.26 | 13,667 | — | — |
| 2006-08-14 | $4.26 | $4.26 | 10,500 | — | — |
| 2006-08-11 | $4.65 | $4.65 | 7,233 | — | — |
| 2006-08-10 | $4.77 | $4.77 | 9,133 | — | — |
| 2006-08-09 | $4.74 | $4.74 | 4,767 | — | — |
| 2006-08-08 | $4.68 | $4.68 | 4,167 | — | — |
| 2006-08-07 | $4.74 | $4.74 | 1,833 | — | — |
| 2006-08-04 | $4.68 | $4.68 | 3,433 | — | — |
| 2006-08-03 | $4.77 | $4.77 | 467 | — | — |
| 2006-08-02 | $4.95 | $4.95 | 367 | — | — |
| 2006-08-01 | $4.92 | $4.92 | 0 | — | — |
| 2006-07-31 | $4.92 | $4.92 | 133 | — | — |
| 2006-07-28 | $4.80 | $4.80 | 2,000 | — | — |
| 2006-07-27 | $4.71 | $4.71 | 4,267 | — | — |
| 2006-07-26 | $4.80 | $4.80 | 2,433 | — | — |
| 2006-07-25 | $5.10 | $5.10 | 3,367 | — | — |
| 2006-07-24 | $4.83 | $4.83 | 4,067 | — | — |
| 2006-07-21 | $4.65 | $4.65 | 7,767 | — | — |
| 2006-07-20 | $5.07 | $5.07 | 3,733 | — | — |
| 2006-07-19 | $4.83 | $4.83 | 267 | — | — |
| 2006-07-18 | $4.86 | $4.86 | 1,733 | — | — |
| 2006-07-17 | $4.89 | $4.89 | 3,567 | — | — |
| 2006-07-14 | $4.92 | $4.92 | 2,700 | — | — |
| 2006-07-13 | $5.04 | $5.04 | 8,033 | — | — |
| 2006-07-12 | $5.04 | $5.04 | 4,067 | — | — |
| 2006-07-11 | $5.10 | $5.10 | 1,067 | — | — |
| 2006-07-10 | $5.22 | $5.22 | 3,633 | — | — |
| 2006-07-07 | $5.25 | $5.25 | 2,300 | — | — |
| 2006-07-06 | $5.10 | $5.10 | 9,367 | — | — |
| 2006-07-05 | $5.13 | $5.13 | 5,700 | — | — |
| 2006-07-03 | $5.22 | $5.22 | 467 | — | — |
| 2006-06-30 | $5.25 | $5.25 | 1,367 | — | — |
| 2006-06-29 | $5.55 | $5.55 | 2,033 | — | — |
| 2006-06-28 | $5.37 | $5.37 | 2,200 | — | — |
| 2006-06-27 | $5.40 | $5.40 | 2,833 | — | — |
| 2006-06-26 | $5.28 | $5.28 | 3,633 | — | — |
| 2006-06-23 | $5.58 | $5.58 | 8,200 | — | — |
| 2006-06-22 | $5.28 | $5.28 | 3,233 | — | — |
| 2006-06-21 | $5.28 | $5.28 | 2,167 | — | — |
| 2006-06-20 | $5.40 | $5.40 | 4,667 | — | — |
| 2006-06-19 | $5.22 | $5.22 | 1,533 | — | — |
| 2006-06-16 | $5.31 | $5.31 | 1,567 | — | — |
| 2006-06-15 | $5.22 | $5.22 | 4,600 | — | — |
| 2006-06-14 | $5.19 | $5.19 | 12,300 | — | — |
| 2006-06-13 | $5.16 | $5.16 | 4,200 | — | — |
| 2006-06-12 | $5.16 | $5.16 | 9,033 | — | — |
| 2006-06-09 | $5.16 | $5.16 | 2,700 | — | — |
| 2006-06-08 | $5.31 | $5.31 | 3,267 | — | — |
| 2006-06-07 | $5.40 | $5.40 | 5,100 | — | — |
| 2006-06-06 | $5.10 | $5.10 | 5,333 | — | — |
| 2006-06-05 | $5.25 | $5.25 | 3,800 | — | — |
| 2006-06-02 | $5.40 | $5.40 | 7,800 | — | — |
| 2006-06-01 | $5.61 | $5.61 | 2,467 | — | — |
| 2006-05-31 | $5.67 | $5.67 | 267 | — | — |
| 2006-05-30 | $5.73 | $5.73 | 1,300 | — | — |
| 2006-05-26 | $5.73 | $5.73 | 7,367 | — | — |
| 2006-05-25 | $5.76 | $5.76 | 3,300 | — | — |
| 2006-05-24 | $5.67 | $5.67 | 5,300 | — | — |
| 2006-05-23 | $5.28 | $5.28 | 9,700 | — | — |
| 2006-05-22 | $5.10 | $5.10 | 51,333 | — | — |
| 2006-05-19 | $5.10 | $5.10 | 5,033 | — | — |
| 2006-05-18 | $5.10 | $5.10 | 3,533 | — | — |
| 2006-05-17 | $5.04 | $5.04 | 8,767 | — | — |
| 2006-05-16 | $5.19 | $5.19 | 6,867 | — | — |
| 2006-05-15 | $5.10 | $5.10 | 5,533 | — | — |
| 2006-05-12 | $5.04 | $5.04 | 20,000 | — | — |
| 2006-05-11 | $5.04 | $5.04 | 6,700 | — | — |
| 2006-05-10 | $5.13 | $5.13 | 4,633 | — | — |
| 2006-05-09 | $5.19 | $5.19 | 11,633 | — | — |
| 2006-05-08 | $5.10 | $5.10 | 14,300 | — | — |
| 2006-05-05 | $5.34 | $5.34 | 13,567 | — | — |
| 2006-05-04 | $5.34 | $5.34 | 9,767 | — | — |
| 2006-05-03 | $5.49 | $5.49 | 4,933 | — | — |
| 2006-05-02 | $5.55 | $5.55 | 9,833 | — | — |
| 2006-05-01 | $5.49 | $5.49 | 9,600 | — | — |
| 2006-04-28 | $5.55 | $5.55 | 4,067 | — | — |
| 2006-04-27 | $5.40 | $5.40 | 9,267 | — | — |
| 2006-04-26 | $5.40 | $5.40 | 23,000 | — | — |
| 2006-04-25 | $5.43 | $5.43 | 12,600 | — | — |
| 2006-04-24 | $5.49 | $5.49 | 12,933 | — | — |
| 2006-04-21 | $5.70 | $5.70 | 9,100 | — | — |
| 2006-04-20 | $5.58 | $5.58 | 11,267 | — | — |
| 2006-04-19 | $5.67 | $5.67 | 42,700 | — | — |
| 2006-04-18 | $5.85 | $5.85 | 71,967 | — | — |
| 2006-04-17 | $5.79 | $5.79 | 84,300 | — | — |
| 2006-04-13 | $7.05 | $7.05 | 12,600 | — | — |
| 2006-04-12 | $7.20 | $7.20 | 8,533 | — | — |
| 2006-04-11 | $7.11 | $7.11 | 7,867 | — | — |
| 2006-04-10 | $7.26 | $7.26 | 2,667 | — | — |
| 2006-04-07 | $7.29 | $7.29 | 3,000 | — | — |
| 2006-04-06 | $7.35 | $7.35 | 767 | — | — |
| 2006-04-05 | $7.41 | $7.41 | 1,033 | — | — |
| 2006-04-04 | $7.59 | $7.59 | 3,533 | — | — |
| 2006-04-03 | $7.50 | $7.50 | 13,600 | — | — |
| 2006-03-31 | $7.38 | $7.38 | 4,200 | — | — |
| 2006-03-30 | $7.32 | $7.32 | 4,167 | — | — |
| 2006-03-29 | $7.14 | $7.14 | 6,533 | — | — |
| 2006-03-28 | $7.29 | $7.29 | 1,900 | — | — |
| 2006-03-27 | $7.29 | $7.29 | 7,633 | — | — |
| 2006-03-24 | $7.23 | $7.23 | 2,800 | — | — |
| 2006-03-23 | $7.29 | $7.29 | 10,533 | — | — |
| 2006-03-22 | $7.35 | $7.35 | 7,567 | — | — |
| 2006-03-21 | $7.26 | $7.26 | 7,700 | — | — |
| 2006-03-20 | $7.38 | $7.38 | 9,667 | — | — |
| 2006-03-17 | $7.35 | $7.35 | 11,800 | — | — |
| 2006-03-16 | $7.44 | $7.44 | 2,133 | — | — |
| 2006-03-15 | $7.59 | $7.59 | 4,700 | — | — |
| 2006-03-14 | $7.59 | $7.59 | 4,600 | — | — |
| 2006-03-13 | $7.65 | $7.65 | 20,200 | — | — |
| 2006-03-10 | $7.62 | $7.62 | 13,867 | — | — |
| 2006-03-09 | $7.62 | $7.62 | 18,133 | — | — |
| 2006-03-08 | $7.38 | $7.38 | 9,000 | — | — |
| 2006-03-07 | $7.47 | $7.47 | 1,700 | — | — |
| 2006-03-06 | $7.50 | $7.50 | 700 | — | — |
| 2006-03-03 | $7.50 | $7.50 | 1,033 | — | — |
| 2006-03-02 | $7.62 | $7.62 | 1,000 | — | — |
| 2006-03-01 | $7.68 | $7.68 | 20,900 | — | — |
| 2006-02-28 | $7.77 | $7.77 | 31,500 | — | — |
| 2006-02-27 | $7.53 | $7.53 | 2,000 | — | — |
| 2006-02-24 | $7.59 | $7.59 | 10,633 | — | — |
| 2006-02-23 | $7.44 | $7.44 | 3,600 | — | — |
| 2006-02-22 | $7.59 | $7.59 | 1,300 | — | — |
| 2006-02-21 | $7.56 | $7.56 | 10,833 | — | — |
| 2006-02-17 | $7.80 | $7.80 | 10,900 | — | — |
| 2006-02-16 | $7.80 | $7.80 | 3,333 | — | — |
| 2006-02-15 | $7.68 | $7.68 | 2,633 | — | — |
| 2006-02-14 | $7.71 | $7.71 | 9,667 | — | — |
| 2006-02-13 | $7.80 | $7.80 | 12,467 | — | — |
| 2006-02-10 | $7.35 | $7.35 | 32,967 | — | — |
| 2006-02-09 | $7.80 | $7.80 | 7,667 | — | — |
| 2006-02-08 | $7.92 | $7.92 | 7,367 | — | — |
| 2006-02-07 | $7.80 | $7.80 | 10,800 | — | — |
| 2006-02-06 | $8.04 | $8.04 | 533 | — | — |
| 2006-02-03 | $7.83 | $7.83 | 8,533 | — | — |
| 2006-02-02 | $8.28 | $8.28 | 6,267 | — | — |
| 2006-02-01 | $8.34 | $8.34 | 15,600 | — | — |
| 2006-01-31 | $7.95 | $7.95 | 3,967 | — | — |
| 2006-01-30 | $7.95 | $7.95 | 1,233 | — | — |
| 2006-01-27 | $7.86 | $7.86 | 8,867 | — | — |
| 2006-01-26 | $7.83 | $7.83 | 9,967 | — | — |
| 2006-01-25 | $7.80 | $7.80 | 4,067 | — | — |
| 2006-01-24 | $7.89 | $7.89 | 1,100 | — | — |
| 2006-01-23 | $7.83 | $7.83 | 2,233 | — | — |
| 2006-01-20 | $7.98 | $7.98 | 4,267 | — | — |
| 2006-01-19 | $7.98 | $7.98 | 3,467 | — | — |
| 2006-01-18 | $7.68 | $7.68 | 6,467 | — | — |
| 2006-01-17 | $7.92 | $7.92 | 5,467 | — | — |
| 2006-01-13 | $7.92 | $7.92 | 2,367 | — | — |
| 2006-01-12 | $7.95 | $7.95 | 4,500 | — | — |
| 2006-01-11 | $7.89 | $7.89 | 533 | — | — |
| 2006-01-10 | $7.74 | $7.74 | 6,233 | — | — |
| 2006-01-09 | $7.65 | $7.65 | 7,533 | — | — |
| 2006-01-06 | $7.65 | $7.65 | 51,567 | — | — |
| 2006-01-05 | $7.80 | $7.80 | 44,267 | — | — |
| 2006-01-04 | $7.35 | $7.35 | 3,433 | — | — |
| 2006-01-03 | $7.35 | $7.35 | 22,767 | — | — |