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
- 1986-07-08 to 2026-09-03
- 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 | $5.48 | $5.48 | 32,300 | — | — |
| 2006-12-28 | $5.46 | $5.46 | 17,900 | — | — |
| 2006-12-27 | $5.30 | $5.30 | 16,800 | — | — |
| 2006-12-26 | $5.38 | $5.38 | 15,900 | — | — |
| 2006-12-22 | $5.40 | $5.40 | 16,700 | — | — |
| 2006-12-21 | $5.32 | $5.32 | 18,200 | — | — |
| 2006-12-20 | $5.38 | $5.38 | 22,200 | — | — |
| 2006-12-19 | $5.39 | $5.39 | 13,700 | — | — |
| 2006-12-18 | $5.30 | $5.30 | 28,300 | — | — |
| 2006-12-15 | $5.56 | $5.56 | 21,900 | — | — |
| 2006-12-14 | $5.56 | $5.56 | 34,400 | — | — |
| 2006-12-13 | $5.58 | $5.58 | 34,100 | — | — |
| 2006-12-12 | $5.89 | $5.89 | 10,200 | — | — |
| 2006-12-11 | $5.90 | $5.90 | 23,900 | — | — |
| 2006-12-08 | $6.02 | $6.02 | 33,800 | — | — |
| 2006-12-07 | $6.05 | $6.05 | 20,900 | — | — |
| 2006-12-06 | $6.16 | $6.16 | 28,300 | — | — |
| 2006-12-05 | $6.15 | $6.15 | 15,800 | — | — |
| 2006-12-04 | $6.04 | $6.04 | 19,300 | — | — |
| 2006-12-01 | $6.00 | $6.00 | 28,100 | — | — |
| 2006-11-30 | $6.03 | $6.03 | 20,300 | — | — |
| 2006-11-29 | $6.21 | $6.21 | 57,700 | — | — |
| 2006-11-28 | $5.95 | $5.95 | 22,700 | — | — |
| 2006-11-27 | $5.55 | $5.55 | 23,600 | — | — |
| 2006-11-24 | $5.43 | $5.43 | 10,200 | — | — |
| 2006-11-22 | $5.40 | $5.40 | 27,100 | — | — |
| 2006-11-21 | $5.25 | $5.25 | 9,000 | — | — |
| 2006-11-20 | $5.34 | $5.34 | 25,600 | — | — |
| 2006-11-17 | $5.40 | $5.40 | 33,000 | — | — |
| 2006-11-16 | $5.69 | $5.69 | 21,600 | — | — |
| 2006-11-15 | $5.38 | $5.38 | 24,300 | — | — |
| 2006-11-14 | $5.23 | $5.23 | 41,300 | — | — |
| 2006-11-13 | $5.59 | $5.59 | 40,700 | — | — |
| 2006-11-10 | $5.60 | $5.60 | 22,200 | — | — |
| 2006-11-09 | $5.56 | $5.56 | 30,900 | — | — |
| 2006-11-08 | $5.47 | $5.47 | 49,400 | — | — |
| 2006-11-07 | $5.75 | $5.75 | 85,400 | — | — |
| 2006-11-06 | $6.23 | $6.23 | 74,800 | — | — |
| 2006-11-03 | $6.50 | $6.50 | 83,600 | — | — |
| 2006-11-02 | $6.27 | $6.27 | 61,700 | — | — |
| 2006-11-01 | $6.21 | $6.21 | 100,000 | — | — |
| 2006-10-31 | $5.78 | $5.78 | 37,700 | — | — |
| 2006-10-30 | $5.47 | $5.47 | 20,200 | — | — |
| 2006-10-27 | $5.49 | $5.49 | 7,200 | — | — |
| 2006-10-26 | $5.47 | $5.47 | 34,400 | — | — |
| 2006-10-25 | $5.49 | $5.49 | 23,300 | — | — |
| 2006-10-24 | $5.46 | $5.46 | 28,700 | — | — |
| 2006-10-23 | $5.20 | $5.20 | 31,200 | — | — |
| 2006-10-20 | $5.35 | $5.35 | 12,400 | — | — |
| 2006-10-19 | $5.25 | $5.25 | 36,300 | — | — |
| 2006-10-18 | $5.37 | $5.37 | 47,800 | — | — |
| 2006-10-17 | $5.15 | $5.15 | 50,200 | — | — |
| 2006-10-16 | $5.38 | $5.38 | 60,700 | — | — |
| 2006-10-13 | $4.91 | $4.91 | 66,400 | — | — |
| 2006-10-12 | $5.11 | $5.11 | 140,300 | — | — |
| 2006-10-11 | $4.37 | $4.37 | 12,600 | — | — |
| 2006-10-10 | $4.40 | $4.40 | 15,200 | — | — |
| 2006-10-09 | $4.22 | $4.22 | 33,400 | — | — |
| 2006-10-06 | $4.10 | $4.10 | 17,200 | — | — |
| 2006-10-05 | $4.20 | $4.20 | 32,200 | — | — |
| 2006-10-04 | $4.16 | $4.16 | 40,400 | — | — |
| 2006-10-03 | $4.27 | $4.27 | 31,400 | — | — |
| 2006-10-02 | $4.52 | $4.52 | 24,100 | — | — |
| 2006-09-29 | $4.32 | $4.32 | 18,800 | — | — |
| 2006-09-28 | $4.32 | $4.32 | 14,500 | — | — |
| 2006-09-27 | $4.38 | $4.38 | 42,000 | — | — |
| 2006-09-26 | $4.41 | $4.41 | 23,400 | — | — |
| 2006-09-25 | $4.23 | $4.23 | 12,100 | — | — |
| 2006-09-22 | $4.22 | $4.22 | 9,200 | — | — |
| 2006-09-21 | $4.09 | $4.09 | 40,000 | — | — |
| 2006-09-20 | $4.01 | $4.01 | 39,300 | — | — |
| 2006-09-19 | $4.12 | $4.12 | 32,600 | — | — |
| 2006-09-18 | $4.18 | $4.18 | 12,600 | — | — |
| 2006-09-15 | $4.24 | $4.24 | 20,000 | — | — |
| 2006-09-14 | $4.26 | $4.26 | 10,500 | — | — |
| 2006-09-13 | $4.21 | $4.21 | 10,100 | — | — |
| 2006-09-12 | $4.11 | $4.11 | 15,300 | — | — |
| 2006-09-11 | $4.06 | $4.06 | 15,600 | — | — |
| 2006-09-08 | $4.12 | $4.12 | 26,500 | — | — |
| 2006-09-07 | $4.19 | $4.19 | 12,500 | — | — |
| 2006-09-06 | $4.21 | $4.21 | 13,000 | — | — |
| 2006-09-05 | $4.24 | $4.24 | 24,600 | — | — |
| 2006-09-01 | $4.25 | $4.25 | 20,800 | — | — |
| 2006-08-31 | $4.20 | $4.20 | 11,200 | — | — |
| 2006-08-30 | $4.25 | $4.25 | 27,400 | — | — |
| 2006-08-29 | $4.19 | $4.19 | 27,500 | — | — |
| 2006-08-28 | $4.16 | $4.16 | 58,700 | — | — |
| 2006-08-25 | $4.14 | $4.14 | 33,000 | — | — |
| 2006-08-24 | $4.20 | $4.20 | 19,800 | — | — |
| 2006-08-23 | $4.21 | $4.21 | 13,700 | — | — |
| 2006-08-22 | $4.20 | $4.20 | 17,000 | — | — |
| 2006-08-21 | $4.19 | $4.19 | 46,400 | — | — |
| 2006-08-18 | $4.20 | $4.20 | 29,700 | — | — |
| 2006-08-17 | $4.18 | $4.18 | 35,100 | — | — |
| 2006-08-16 | $4.32 | $4.32 | 34,500 | — | — |
| 2006-08-15 | $4.29 | $4.29 | 20,700 | — | — |
| 2006-08-14 | $4.42 | $4.42 | 38,900 | — | — |
| 2006-08-11 | $4.35 | $4.35 | 24,100 | — | — |
| 2006-08-10 | $4.45 | $4.45 | 30,100 | — | — |
| 2006-08-09 | $4.28 | $4.28 | 8,700 | — | — |
| 2006-08-08 | $4.27 | $4.27 | 31,100 | — | — |
| 2006-08-07 | $4.18 | $4.18 | 29,800 | — | — |
| 2006-08-04 | $4.25 | $4.25 | 20,200 | — | — |
| 2006-08-03 | $4.28 | $4.28 | 32,300 | — | — |
| 2006-08-02 | $4.21 | $4.21 | 5,700 | — | — |
| 2006-08-01 | $4.26 | $4.26 | 17,200 | — | — |
| 2006-07-31 | $4.30 | $4.30 | 18,400 | — | — |
| 2006-07-28 | $4.37 | $4.37 | 33,900 | — | — |
| 2006-07-27 | $4.25 | $4.25 | 17,800 | — | — |
| 2006-07-26 | $4.22 | $4.22 | 23,600 | — | — |
| 2006-07-25 | $4.32 | $4.32 | 17,200 | — | — |
| 2006-07-24 | $4.31 | $4.31 | 14,700 | — | — |
| 2006-07-21 | $4.38 | $4.38 | 10,600 | — | — |
| 2006-07-20 | $4.41 | $4.41 | 19,000 | — | — |
| 2006-07-19 | $4.48 | $4.48 | 101,900 | — | — |
| 2006-07-18 | $4.55 | $4.55 | 89,900 | — | — |
| 2006-07-17 | $4.42 | $4.42 | 140,200 | — | — |
| 2006-07-14 | $4.94 | $4.94 | 26,700 | — | — |
| 2006-07-13 | $4.91 | $4.91 | 26,000 | — | — |
| 2006-07-12 | $5.10 | $5.10 | 20,500 | — | — |
| 2006-07-11 | $4.98 | $4.98 | 21,200 | — | — |
| 2006-07-10 | $5.00 | $5.00 | 21,600 | — | — |
| 2006-07-07 | $4.77 | $4.77 | 26,800 | — | — |
| 2006-07-06 | $4.87 | $4.87 | 26,300 | — | — |
| 2006-07-05 | $5.16 | $5.16 | 13,800 | — | — |
| 2006-07-03 | $5.22 | $5.22 | 7,400 | — | — |
| 2006-06-30 | $5.18 | $5.18 | 25,200 | — | — |
| 2006-06-29 | $5.03 | $5.03 | 23,000 | — | — |
| 2006-06-28 | $4.93 | $4.93 | 17,400 | — | — |
| 2006-06-27 | $4.90 | $4.90 | 18,700 | — | — |
| 2006-06-26 | $4.83 | $4.83 | 29,200 | — | — |
| 2006-06-23 | $4.87 | $4.87 | 13,900 | — | — |
| 2006-06-22 | $4.87 | $4.87 | 22,300 | — | — |
| 2006-06-21 | $4.82 | $4.82 | 51,400 | — | — |
| 2006-06-20 | $5.11 | $5.11 | 20,900 | — | — |
| 2006-06-19 | $5.14 | $5.14 | 49,300 | — | — |
| 2006-06-16 | $4.91 | $4.91 | 32,800 | — | — |
| 2006-06-15 | $4.82 | $4.82 | 59,500 | — | — |
| 2006-06-14 | $4.60 | $4.60 | 71,000 | — | — |
| 2006-06-13 | $4.81 | $4.81 | 163,000 | — | — |
| 2006-06-12 | $5.38 | $5.38 | 53,600 | — | — |
| 2006-06-09 | $5.71 | $5.71 | 31,800 | — | — |
| 2006-06-08 | $5.31 | $5.31 | 44,900 | — | — |
| 2006-06-07 | $5.43 | $5.43 | 80,400 | — | — |
| 2006-06-06 | $5.78 | $5.78 | 79,500 | — | — |
| 2006-06-05 | $5.65 | $5.65 | 345,100 | — | — |
| 2006-06-02 | $5.46 | $5.46 | 39,800 | — | — |
| 2006-06-01 | $5.19 | $5.19 | 45,800 | — | — |
| 2006-05-31 | $5.40 | $5.40 | 80,900 | — | — |
| 2006-05-30 | $5.34 | $5.34 | 65,100 | — | — |
| 2006-05-26 | $5.43 | $5.43 | 14,800 | — | — |
| 2006-05-25 | $5.39 | $5.39 | 62,900 | — | — |
| 2006-05-24 | $5.25 | $5.25 | 140,800 | — | — |
| 2006-05-23 | $5.98 | $5.98 | 48,800 | — | — |
| 2006-05-22 | $5.95 | $5.95 | 53,200 | — | — |
| 2006-05-19 | $6.04 | $6.04 | 654,500 | — | — |
| 2006-05-18 | $6.00 | $6.00 | 337,300 | — | — |
| 2006-05-17 | $5.83 | $5.83 | 57,100 | — | — |
| 2006-05-16 | $6.00 | $6.00 | 52,800 | — | — |
| 2006-05-15 | $5.80 | $5.80 | 42,700 | — | — |
| 2006-05-12 | $5.60 | $5.60 | 41,500 | — | — |
| 2006-05-11 | $5.70 | $5.70 | 323,700 | — | — |
| 2006-05-10 | $5.79 | $5.79 | 86,400 | — | — |
| 2006-05-09 | $5.68 | $5.68 | 131,100 | — | — |
| 2006-05-08 | $5.59 | $5.59 | 130,500 | — | — |
| 2006-05-05 | $5.67 | $5.67 | 436,200 | — | — |
| 2006-05-04 | $5.34 | $5.34 | 16,600 | — | — |
| 2006-05-03 | $5.30 | $5.30 | 16,700 | — | — |
| 2006-05-02 | $5.35 | $5.35 | 19,000 | — | — |
| 2006-05-01 | $5.32 | $5.32 | 56,000 | — | — |
| 2006-04-28 | $5.45 | $5.45 | 87,700 | — | — |
| 2006-04-27 | $5.74 | $5.74 | 271,300 | — | — |
| 2006-04-26 | $5.52 | $5.52 | 41,200 | — | — |
| 2006-04-25 | $5.48 | $5.48 | 38,500 | — | — |
| 2006-04-24 | $5.56 | $5.56 | 41,600 | — | — |
| 2006-04-21 | $5.46 | $5.46 | 132,900 | — | — |
| 2006-04-20 | $5.37 | $5.37 | 170,500 | — | — |
| 2006-04-19 | $5.73 | $5.73 | 87,400 | — | — |
| 2006-04-18 | $5.40 | $5.40 | 78,100 | — | — |
| 2006-04-17 | $5.74 | $5.74 | 1,141,800 | — | — |
| 2006-04-13 | $5.11 | $5.11 | 21,900 | — | — |
| 2006-04-12 | $4.85 | $4.85 | 126,700 | — | — |
| 2006-04-11 | $5.07 | $5.07 | 420,200 | — | — |
| 2006-04-10 | $5.36 | $5.36 | 384,300 | — | — |
| 2006-04-07 | $4.71 | $4.71 | 147,900 | — | — |
| 2006-04-06 | $4.81 | $4.81 | 352,300 | — | — |
| 2006-04-05 | $4.23 | $4.23 | 974,900 | — | — |
| 2006-04-04 | $3.91 | $3.91 | 83,400 | — | — |
| 2006-04-03 | $3.77 | $3.77 | 11,700 | — | — |
| 2006-03-31 | $3.86 | $3.86 | 116,100 | — | — |
| 2006-03-30 | $3.95 | $3.95 | 18,900 | — | — |
| 2006-03-29 | $3.95 | $3.95 | 47,800 | — | — |
| 2006-03-28 | $3.97 | $3.97 | 9,400 | — | — |
| 2006-03-27 | $4.01 | $4.01 | 5,700 | — | — |
| 2006-03-24 | $3.96 | $3.96 | 25,200 | — | — |
| 2006-03-23 | $4.03 | $4.03 | 28,200 | — | — |
| 2006-03-22 | $3.90 | $3.90 | 11,700 | — | — |
| 2006-03-21 | $4.08 | $4.08 | 12,800 | — | — |
| 2006-03-20 | $4.01 | $4.01 | 19,700 | — | — |
| 2006-03-17 | $4.15 | $4.15 | 67,400 | — | — |
| 2006-03-16 | $3.96 | $3.96 | 36,600 | — | — |
| 2006-03-15 | $4.03 | $4.03 | 21,000 | — | — |
| 2006-03-14 | $4.08 | $4.08 | 19,200 | — | — |
| 2006-03-13 | $4.07 | $4.07 | 71,600 | — | — |
| 2006-03-10 | $4.45 | $4.45 | 9,700 | — | — |
| 2006-03-09 | $4.42 | $4.42 | 3,000 | — | — |
| 2006-03-08 | $4.47 | $4.47 | 8,000 | — | — |
| 2006-03-07 | $4.69 | $4.69 | 10,400 | — | — |
| 2006-03-06 | $4.80 | $4.80 | 33,100 | — | — |
| 2006-03-03 | $4.40 | $4.40 | 12,900 | — | — |
| 2006-03-02 | $4.53 | $4.53 | 10,900 | — | — |
| 2006-03-01 | $4.33 | $4.33 | 34,200 | — | — |
| 2006-02-28 | $4.18 | $4.18 | 29,000 | — | — |
| 2006-02-27 | $4.20 | $4.20 | 31,700 | — | — |
| 2006-02-24 | $4.42 | $4.42 | 38,700 | — | — |
| 2006-02-23 | $4.49 | $4.49 | 45,500 | — | — |
| 2006-02-22 | $4.74 | $4.74 | 18,200 | — | — |
| 2006-02-21 | $4.67 | $4.67 | 21,700 | — | — |
| 2006-02-17 | $4.71 | $4.71 | 8,800 | — | — |
| 2006-02-16 | $4.82 | $4.82 | 18,800 | — | — |
| 2006-02-15 | $4.78 | $4.78 | 15,800 | — | — |
| 2006-02-14 | $4.87 | $4.87 | 11,000 | — | — |
| 2006-02-13 | $5.01 | $5.01 | 6,500 | — | — |
| 2006-02-10 | $5.02 | $5.02 | 2,900 | — | — |
| 2006-02-09 | $5.02 | $5.02 | 6,700 | — | — |
| 2006-02-08 | $4.98 | $4.98 | 3,900 | — | — |
| 2006-02-07 | $4.96 | $4.96 | 24,000 | — | — |
| 2006-02-06 | $5.10 | $5.10 | 10,400 | — | — |
| 2006-02-03 | $5.11 | $5.11 | 4,500 | — | — |
| 2006-02-02 | $5.05 | $5.05 | 5,400 | — | — |
| 2006-02-01 | $5.02 | $5.02 | 19,100 | — | — |
| 2006-01-31 | $5.10 | $5.10 | 33,600 | — | — |
| 2006-01-30 | $4.99 | $4.99 | 11,900 | — | — |
| 2006-01-27 | $5.02 | $5.02 | 25,600 | — | — |
| 2006-01-26 | $5.02 | $5.02 | 44,900 | — | — |
| 2006-01-25 | $4.99 | $4.99 | 24,700 | — | — |
| 2006-01-24 | $4.94 | $4.94 | 35,800 | — | — |
| 2006-01-23 | $4.90 | $4.90 | 52,300 | — | — |
| 2006-01-20 | $5.13 | $5.13 | 77,300 | — | — |
| 2006-01-19 | $5.28 | $5.28 | 119,500 | — | — |
| 2006-01-18 | $5.38 | $5.38 | 124,900 | — | — |
| 2006-01-17 | $5.18 | $5.18 | 49,800 | — | — |
| 2006-01-13 | $5.27 | $5.27 | 23,500 | — | — |
| 2006-01-12 | $5.22 | $5.22 | 99,300 | — | — |
| 2006-01-11 | $5.49 | $5.49 | 76,500 | — | — |
| 2006-01-10 | $5.97 | $5.97 | 17,500 | — | — |
| 2006-01-09 | $6.00 | $6.00 | 39,400 | — | — |
| 2006-01-06 | $6.07 | $6.07 | 74,400 | — | — |
| 2006-01-05 | $5.74 | $5.74 | 175,500 | — | — |
| 2006-01-04 | $5.58 | $5.58 | 37,900 | — | — |
| 2006-01-03 | $5.33 | $5.33 | 118,400 | — | — |