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
- 1993-01-19 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 | $5.80 | $5.80 | 10,382,215 | — | — |
| 2006-12-28 | $5.80 | $5.80 | 11,832,044 | — | — |
| 2006-12-27 | $5.81 | $5.81 | 10,650,892 | — | — |
| 2006-12-26 | $5.75 | $5.75 | 9,530,656 | — | — |
| 2006-12-22 | $5.72 | $5.72 | 11,413,960 | — | — |
| 2006-12-21 | $5.73 | $5.73 | 31,920,613 | — | — |
| 2006-12-20 | $5.68 | $5.68 | 31,681,433 | — | — |
| 2006-12-19 | $5.69 | $5.69 | 48,158,574 | — | — |
| 2006-12-18 | $5.93 | $5.93 | 31,237,058 | — | — |
| 2006-12-15 | $6.00 | $6.00 | 45,809,094 | — | — |
| 2006-12-14 | $5.86 | $5.86 | 23,952,644 | — | — |
| 2006-12-13 | $5.75 | $5.75 | 20,152,051 | — | — |
| 2006-12-12 | $5.68 | $5.68 | 13,020,250 | — | — |
| 2006-12-11 | $5.64 | $5.64 | 13,408,838 | — | — |
| 2006-12-08 | $5.58 | $5.58 | 19,912,230 | — | — |
| 2006-12-07 | $5.63 | $5.63 | 22,159,754 | — | — |
| 2006-12-06 | $5.71 | $5.71 | 25,762,205 | — | — |
| 2006-12-05 | $5.77 | $5.77 | 21,288,959 | — | — |
| 2006-12-04 | $5.72 | $5.72 | 25,862,237 | — | — |
| 2006-12-01 | $5.60 | $5.60 | 32,486,182 | — | — |
| 2006-11-30 | $5.69 | $5.69 | 227,687,337 | — | — |
| 2006-11-29 | $5.62 | $5.62 | 32,913,243 | — | — |
| 2006-11-28 | $5.46 | $5.46 | 24,350,208 | — | — |
| 2006-11-27 | $5.53 | $5.53 | 21,564,689 | — | — |
| 2006-11-24 | $5.54 | $5.54 | 10,715,656 | — | — |
| 2006-11-22 | $5.53 | $5.53 | 76,880,714 | — | — |
| 2006-11-21 | $5.27 | $5.27 | 11,108,733 | — | — |
| 2006-11-20 | $5.34 | $5.34 | 13,460,137 | — | — |
| 2006-11-17 | $5.28 | $5.28 | 10,918,286 | — | — |
| 2006-11-16 | $5.29 | $5.29 | 9,302,377 | — | — |
| 2006-11-15 | $5.25 | $5.25 | 15,020,899 | — | — |
| 2006-11-14 | $5.20 | $5.20 | 12,345,031 | — | — |
| 2006-11-13 | $5.22 | $5.22 | 13,995,567 | — | — |
| 2006-11-10 | $5.21 | $5.21 | 12,555,356 | — | — |
| 2006-11-09 | $5.20 | $5.20 | 13,522,336 | — | — |
| 2006-11-08 | $5.19 | $5.19 | 24,590,671 | — | — |
| 2006-11-07 | $5.10 | $5.10 | 22,252,733 | — | — |
| 2006-11-06 | $5.04 | $5.04 | 12,148,814 | — | — |
| 2006-11-03 | $4.95 | $4.95 | 11,434,479 | — | — |
| 2006-11-02 | $4.93 | $4.93 | 11,297,255 | — | — |
| 2006-11-01 | $4.93 | $4.93 | 28,336,758 | — | — |
| 2006-10-31 | $4.83 | $4.83 | 40,068,770 | — | — |
| 2006-10-30 | $4.65 | $4.65 | 14,848,407 | — | — |
| 2006-10-27 | $4.69 | $4.69 | 9,786,509 | — | — |
| 2006-10-26 | $4.74 | $4.74 | 8,412,345 | — | — |
| 2006-10-25 | $4.68 | $4.68 | 7,583,871 | — | — |
| 2006-10-24 | $4.67 | $4.67 | 9,491,541 | — | — |
| 2006-10-23 | $4.68 | $4.68 | 10,369,390 | — | — |
| 2006-10-20 | $4.65 | $4.65 | 6,911,858 | — | — |
| 2006-10-19 | $4.64 | $4.64 | 7,072,166 | — | — |
| 2006-10-18 | $4.63 | $4.63 | 8,700,259 | — | — |
| 2006-10-17 | $4.60 | $4.60 | 6,684,220 | — | — |
| 2006-10-16 | $4.62 | $4.62 | 9,149,122 | — | — |
| 2006-10-13 | $4.60 | $4.60 | 8,484,804 | — | — |
| 2006-10-12 | $4.59 | $4.59 | 6,689,991 | — | — |
| 2006-10-11 | $4.53 | $4.53 | 9,247,231 | — | — |
| 2006-10-10 | $4.53 | $4.53 | 17,006,159 | — | — |
| 2006-10-09 | $4.59 | $4.59 | 8,954,187 | — | — |
| 2006-10-06 | $4.62 | $4.62 | 5,218,360 | — | — |
| 2006-10-05 | $4.63 | $4.63 | 7,822,410 | — | — |
| 2006-10-04 | $4.64 | $4.64 | 16,243,732 | — | — |
| 2006-10-03 | $4.50 | $4.50 | 10,196,257 | — | — |
| 2006-10-02 | $4.45 | $4.45 | 13,488,351 | — | — |
| 2006-09-29 | $4.49 | $4.49 | 11,274,171 | — | — |
| 2006-09-28 | $4.49 | $4.49 | 9,024,723 | — | — |
| 2006-09-27 | $4.46 | $4.46 | 17,805,777 | — | — |
| 2006-09-26 | $4.46 | $4.46 | 18,436,110 | — | — |
| 2006-09-25 | $4.39 | $4.39 | 19,258,172 | — | — |
| 2006-09-22 | $4.36 | $4.36 | 9,086,281 | — | — |
| 2006-09-21 | $4.39 | $4.39 | 12,423,262 | — | — |
| 2006-09-20 | $4.42 | $4.42 | 14,664,373 | — | — |
| 2006-09-19 | $4.36 | $4.36 | 19,523,001 | — | — |
| 2006-09-18 | $4.43 | $4.43 | 9,158,100 | — | — |
| 2006-09-15 | $4.49 | $4.49 | 20,096,264 | — | — |
| 2006-09-14 | $4.47 | $4.47 | 19,153,009 | — | — |
| 2006-09-13 | $4.42 | $4.42 | 9,866,022 | — | — |
| 2006-09-12 | $4.44 | $4.44 | 20,462,409 | — | — |
| 2006-09-11 | $4.36 | $4.36 | 12,218,708 | — | — |
| 2006-09-08 | $4.38 | $4.38 | 7,512,694 | — | — |
| 2006-09-07 | $4.35 | $4.35 | 11,528,099 | — | — |
| 2006-09-06 | $4.40 | $4.40 | 16,369,414 | — | — |
| 2006-09-05 | $4.45 | $4.45 | 11,997,482 | — | — |
| 2006-09-01 | $4.45 | $4.45 | 8,787,467 | — | — |
| 2006-08-31 | $4.44 | $4.44 | 12,227,685 | — | — |
| 2006-08-30 | $4.46 | $4.46 | 8,297,564 | — | — |
| 2006-08-29 | $4.46 | $4.46 | 10,915,080 | — | — |
| 2006-08-28 | $4.46 | $4.46 | 8,278,968 | — | — |
| 2006-08-25 | $4.41 | $4.41 | 8,014,139 | — | — |
| 2006-08-24 | $4.39 | $4.39 | 10,522,645 | — | — |
| 2006-08-23 | $4.37 | $4.37 | 10,196,898 | — | — |
| 2006-08-22 | $4.43 | $4.43 | 9,122,191 | — | — |
| 2006-08-21 | $4.39 | $4.39 | 11,707,645 | — | — |
| 2006-08-18 | $4.44 | $4.44 | 17,456,305 | — | — |
| 2006-08-17 | $4.51 | $4.51 | 19,419,121 | — | — |
| 2006-08-16 | $4.47 | $4.47 | 14,386,078 | — | — |
| 2006-08-15 | $4.36 | $4.36 | 14,328,367 | — | — |
| 2006-08-14 | $4.26 | $4.26 | 16,202,693 | — | — |
| 2006-08-11 | $4.25 | $4.25 | 15,011,281 | — | — |
| 2006-08-10 | $4.20 | $4.20 | 20,320,055 | — | — |
| 2006-08-09 | $4.08 | $4.08 | 34,786,928 | — | — |
| 2006-08-08 | $3.98 | $3.98 | 12,169,333 | — | — |
| 2006-08-07 | $4.00 | $4.00 | 7,680,697 | — | — |
| 2006-08-04 | $4.00 | $4.00 | 18,763,139 | — | — |
| 2006-08-03 | $4.03 | $4.03 | 21,511,467 | — | — |
| 2006-08-02 | $3.97 | $3.97 | 26,876,028 | — | — |
| 2006-08-01 | $3.92 | $3.92 | 52,284,913 | — | — |
| 2006-07-31 | $3.70 | $3.70 | 24,947,197 | — | — |
| 2006-07-28 | $3.78 | $3.78 | 15,481,946 | — | — |
| 2006-07-27 | $3.76 | $3.76 | 18,912,547 | — | — |
| 2006-07-26 | $3.84 | $3.84 | 9,349,187 | — | — |
| 2006-07-25 | $3.88 | $3.88 | 5,631,956 | — | — |
| 2006-07-24 | $3.86 | $3.86 | 9,063,838 | — | — |
| 2006-07-21 | $3.82 | $3.82 | 14,742,604 | — | — |
| 2006-07-20 | $3.76 | $3.76 | 10,255,251 | — | — |
| 2006-07-19 | $3.80 | $3.80 | 13,769,211 | — | — |
| 2006-07-18 | $3.78 | $3.78 | 10,451,468 | — | — |
| 2006-07-17 | $3.78 | $3.78 | 11,891,038 | — | — |
| 2006-07-14 | $3.80 | $3.80 | 10,517,515 | — | — |
| 2006-07-13 | $3.88 | $3.88 | 12,217,426 | — | — |
| 2006-07-12 | $3.89 | $3.89 | 8,770,795 | — | — |
| 2006-07-11 | $3.93 | $3.93 | 10,063,522 | — | — |
| 2006-07-10 | $3.93 | $3.93 | 12,169,333 | — | — |
| 2006-07-07 | $3.98 | $3.98 | 11,229,285 | — | — |
| 2006-07-06 | $4.00 | $4.00 | 8,089,804 | — | — |
| 2006-07-05 | $4.04 | $4.04 | 12,854,171 | — | — |
| 2006-07-03 | $4.12 | $4.12 | 5,240,162 | — | — |
| 2006-06-30 | $4.13 | $4.13 | 20,741,986 | — | — |
| 2006-06-29 | $4.16 | $4.16 | 15,454,373 | — | — |
| 2006-06-28 | $4.05 | $4.05 | 5,258,116 | — | — |
| 2006-06-27 | $4.03 | $4.03 | 8,418,116 | — | — |
| 2006-06-26 | $4.11 | $4.11 | 7,008,684 | — | — |
| 2006-06-23 | $4.05 | $4.05 | 6,898,392 | — | — |
| 2006-06-22 | $4.02 | $4.02 | 6,819,520 | — | — |
| 2006-06-21 | $4.06 | $4.06 | 20,930,509 | — | — |
| 2006-06-20 | $3.94 | $3.94 | 9,671,728 | — | — |
| 2006-06-19 | $3.92 | $3.92 | 12,049,422 | — | — |
| 2006-06-16 | $3.90 | $3.90 | 17,039,503 | — | — |
| 2006-06-15 | $3.89 | $3.89 | 17,999,430 | — | — |
| 2006-06-14 | $3.79 | $3.79 | 15,081,175 | — | — |
| 2006-06-13 | $3.74 | $3.74 | 20,868,951 | — | — |
| 2006-06-12 | $3.68 | $3.68 | 13,935,932 | — | — |
| 2006-06-09 | $3.79 | $3.79 | 14,293,740 | — | — |
| 2006-06-08 | $3.85 | $3.85 | 29,547,408 | — | — |
| 2006-06-07 | $3.93 | $3.93 | 22,730,452 | — | — |
| 2006-06-06 | $3.97 | $3.97 | 17,508,245 | — | — |
| 2006-06-05 | $4.01 | $4.01 | 14,927,920 | — | — |
| 2006-06-02 | $4.05 | $4.05 | 10,938,164 | — | — |
| 2006-06-01 | $4.05 | $4.05 | 18,913,188 | — | — |
| 2006-05-31 | $4.03 | $4.03 | 20,507,295 | — | — |
| 2006-05-30 | $4.02 | $4.02 | 13,921,825 | — | — |
| 2006-05-26 | $4.03 | $4.03 | 8,394,390 | — | — |
| 2006-05-25 | $4.05 | $4.05 | 26,026,393 | — | — |
| 2006-05-24 | $3.97 | $3.97 | 29,986,653 | — | — |
| 2006-05-23 | $3.99 | $3.99 | 16,411,735 | — | — |
| 2006-05-22 | $4.07 | $4.07 | 21,505,054 | — | — |
| 2006-05-19 | $4.01 | $4.01 | 25,624,340 | — | — |
| 2006-05-18 | $4.05 | $4.05 | 14,899,065 | — | — |
| 2006-05-17 | $4.07 | $4.07 | 18,652,206 | — | — |
| 2006-05-16 | $4.14 | $4.14 | 23,100,444 | — | — |
| 2006-05-15 | $4.15 | $4.15 | 23,074,153 | — | — |
| 2006-05-12 | $4.22 | $4.22 | 22,298,261 | — | — |
| 2006-05-11 | $4.29 | $4.29 | 17,235,079 | — | — |
| 2006-05-10 | $4.41 | $4.41 | 11,167,726 | — | — |
| 2006-05-09 | $4.41 | $4.41 | 9,871,793 | — | — |
| 2006-05-08 | $4.47 | $4.47 | 8,520,072 | — | — |
| 2006-05-05 | $4.45 | $4.45 | 17,546,078 | — | — |
| 2006-05-04 | $4.46 | $4.46 | 11,173,497 | — | — |
| 2006-05-03 | $4.46 | $4.46 | 20,393,155 | — | — |
| 2006-05-02 | $4.54 | $4.54 | 24,697,757 | — | — |
| 2006-05-01 | $4.53 | $4.53 | 25,325,525 | — | — |
| 2006-04-28 | $4.50 | $4.50 | 9,213,887 | — | — |
| 2006-04-27 | $4.53 | $4.53 | 13,692,263 | — | — |
| 2006-04-26 | $4.49 | $4.49 | 9,631,971 | — | — |
| 2006-04-25 | $4.49 | $4.49 | 12,161,638 | — | — |
| 2006-04-24 | $4.56 | $4.56 | 21,632,019 | — | — |
| 2006-04-21 | $4.69 | $4.69 | 13,306,882 | — | — |
| 2006-04-20 | $4.71 | $4.71 | 13,394,731 | — | — |
| 2006-04-19 | $4.71 | $4.71 | 12,241,793 | — | — |
| 2006-04-18 | $4.70 | $4.70 | 13,240,193 | — | — |
| 2006-04-17 | $4.64 | $4.64 | 15,231,224 | — | — |
| 2006-04-13 | $4.60 | $4.60 | 10,461,087 | — | — |
| 2006-04-12 | $4.65 | $4.65 | 15,581,979 | — | — |
| 2006-04-11 | $4.64 | $4.64 | 6,954,179 | — | — |
| 2006-04-10 | $4.68 | $4.68 | 9,481,923 | — | — |
| 2006-04-07 | $4.71 | $4.71 | 12,482,255 | — | — |
| 2006-04-06 | $4.80 | $4.80 | 24,291,215 | — | — |
| 2006-04-05 | $4.66 | $4.66 | 18,023,156 | — | — |
| 2006-04-04 | $4.73 | $4.73 | 21,141,475 | — | — |
| 2006-04-03 | $4.65 | $4.65 | 19,658,301 | — | — |
| 2006-03-31 | $4.60 | $4.60 | 16,639,373 | — | — |
| 2006-03-30 | $4.65 | $4.65 | 33,983,462 | — | — |
| 2006-03-29 | $4.77 | $4.77 | 19,540,314 | — | — |
| 2006-03-28 | $4.67 | $4.67 | 10,897,125 | — | — |
| 2006-03-27 | $4.71 | $4.71 | 8,144,950 | — | — |
| 2006-03-24 | $4.73 | $4.73 | 4,698,961 | — | — |
| 2006-03-23 | $4.71 | $4.71 | 9,227,994 | — | — |
| 2006-03-22 | $4.74 | $4.74 | 10,198,822 | — | — |
| 2006-03-21 | $4.73 | $4.73 | 10,282,182 | — | — |
| 2006-03-20 | $4.78 | $4.78 | 12,157,791 | — | — |
| 2006-03-17 | $4.79 | $4.79 | 13,172,864 | — | — |
| 2006-03-16 | $4.87 | $4.87 | 12,069,942 | — | — |
| 2006-03-15 | $4.86 | $4.86 | 9,408,181 | — | — |
| 2006-03-14 | $4.85 | $4.85 | 15,024,106 | — | — |
| 2006-03-13 | $4.74 | $4.74 | 7,811,509 | — | — |
| 2006-03-10 | $4.71 | $4.71 | 7,778,806 | — | — |
| 2006-03-09 | $4.65 | $4.65 | 7,576,176 | — | — |
| 2006-03-08 | $4.69 | $4.69 | 9,047,807 | — | — |
| 2006-03-07 | $4.69 | $4.69 | 8,656,655 | — | — |
| 2006-03-06 | $4.71 | $4.71 | 11,429,349 | — | — |
| 2006-03-03 | $4.68 | $4.68 | 13,895,534 | — | — |
| 2006-03-02 | $4.68 | $4.68 | 13,171,581 | — | — |
| 2006-03-01 | $4.62 | $4.62 | 12,377,093 | — | — |
| 2006-02-28 | $4.56 | $4.56 | 25,164,575 | — | — |
| 2006-02-27 | $4.60 | $4.60 | 31,732,732 | — | — |
| 2006-02-24 | $4.47 | $4.47 | 8,231,517 | — | — |
| 2006-02-23 | $4.44 | $4.44 | 8,538,027 | — | — |
| 2006-02-22 | $4.45 | $4.45 | 11,360,737 | — | — |
| 2006-02-21 | $4.34 | $4.34 | 18,530,371 | — | — |
| 2006-02-17 | $4.43 | $4.43 | 9,768,554 | — | — |
| 2006-02-16 | $4.46 | $4.46 | 11,751,890 | — | — |
| 2006-02-15 | $4.46 | $4.46 | 10,221,906 | — | — |
| 2006-02-14 | $4.44 | $4.44 | 17,007,441 | — | — |
| 2006-02-13 | $4.41 | $4.41 | 7,600,543 | — | — |
| 2006-02-10 | $4.46 | $4.46 | 16,077,011 | — | — |
| 2006-02-09 | $4.37 | $4.37 | 18,297,604 | — | — |
| 2006-02-08 | $4.37 | $4.37 | 59,790,554 | — | — |
| 2006-02-07 | $4.31 | $4.31 | 14,909,325 | — | — |
| 2006-02-06 | $4.32 | $4.32 | 10,091,736 | — | — |
| 2006-02-03 | $4.34 | $4.34 | 15,955,818 | — | — |
| 2006-02-02 | $4.45 | $4.45 | 11,720,470 | — | — |
| 2006-02-01 | $4.56 | $4.56 | 21,865,428 | — | — |
| 2006-01-31 | $4.53 | $4.53 | 14,186,654 | — | — |
| 2006-01-30 | $4.54 | $4.54 | 13,001,013 | — | — |
| 2006-01-27 | $4.60 | $4.60 | 10,119,309 | — | — |
| 2006-01-26 | $4.57 | $4.57 | 10,330,275 | — | — |
| 2006-01-25 | $4.52 | $4.52 | 12,384,146 | — | — |
| 2006-01-24 | $4.52 | $4.52 | 21,103,642 | — | — |
| 2006-01-23 | $4.46 | $4.46 | 11,391,517 | — | — |
| 2006-01-20 | $4.46 | $4.46 | 16,424,560 | — | — |
| 2006-01-19 | $4.51 | $4.51 | 9,861,533 | — | — |
| 2006-01-18 | $4.54 | $4.54 | 10,849,674 | — | — |
| 2006-01-17 | $4.52 | $4.52 | 10,955,478 | — | — |
| 2006-01-13 | $4.57 | $4.57 | 7,987,848 | — | — |
| 2006-01-12 | $4.59 | $4.59 | 16,402,758 | — | — |
| 2006-01-11 | $4.61 | $4.61 | 11,104,244 | — | — |
| 2006-01-10 | $4.63 | $4.63 | 19,038,870 | — | — |
| 2006-01-09 | $4.65 | $4.65 | 11,890,396 | — | — |
| 2006-01-06 | $4.68 | $4.68 | 31,493,552 | — | — |
| 2006-01-05 | $4.61 | $4.61 | 12,777,864 | — | — |
| 2006-01-04 | $4.51 | $4.51 | 22,150,777 | — | — |
| 2006-01-03 | $4.47 | $4.47 | 16,568,837 | — | — |