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
- 2003-10-07 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 | $5.01 | $5.01 | 270,675 | — | — |
| 2006-12-28 | $5.09 | $5.09 | 234,563 | — | — |
| 2006-12-27 | $5.16 | $5.16 | 146,138 | — | — |
| 2006-12-26 | $5.06 | $5.06 | 157,950 | — | — |
| 2006-12-22 | $5.08 | $5.08 | 111,038 | — | — |
| 2006-12-21 | $5.13 | $5.13 | 331,763 | — | — |
| 2006-12-20 | $5.11 | $5.11 | 178,200 | — | — |
| 2006-12-19 | $5.07 | $5.07 | 333,788 | — | — |
| 2006-12-18 | $5.22 | $5.22 | 131,625 | — | — |
| 2006-12-15 | $5.32 | $5.32 | 373,275 | — | — |
| 2006-12-14 | $5.45 | $5.45 | 360,788 | — | — |
| 2006-12-13 | $5.34 | $5.34 | 484,650 | — | — |
| 2006-12-12 | $5.30 | $5.30 | 259,875 | — | — |
| 2006-12-11 | $5.48 | $5.48 | 340,538 | — | — |
| 2006-12-08 | $5.47 | $5.47 | 148,163 | — | — |
| 2006-12-07 | $5.57 | $5.57 | 129,263 | — | — |
| 2006-12-06 | $5.56 | $5.56 | 127,913 | — | — |
| 2006-12-05 | $5.54 | $5.54 | 208,913 | — | — |
| 2006-12-04 | $5.49 | $5.49 | 333,450 | — | — |
| 2006-12-01 | $5.41 | $5.41 | 396,900 | — | — |
| 2006-11-30 | $5.39 | $5.39 | 450,900 | — | — |
| 2006-11-29 | $5.46 | $5.46 | 219,375 | — | — |
| 2006-11-28 | $5.34 | $5.34 | 224,438 | — | — |
| 2006-11-27 | $5.17 | $5.17 | 420,863 | — | — |
| 2006-11-24 | $5.37 | $5.37 | 43,538 | — | — |
| 2006-11-22 | $5.43 | $5.43 | 103,275 | — | — |
| 2006-11-21 | $5.43 | $5.43 | 287,888 | — | — |
| 2006-11-20 | $5.43 | $5.43 | 369,900 | — | — |
| 2006-11-17 | $5.48 | $5.48 | 486,000 | — | — |
| 2006-11-16 | $5.39 | $5.39 | 265,275 | — | — |
| 2006-11-15 | $5.44 | $5.44 | 296,325 | — | — |
| 2006-11-14 | $5.34 | $5.34 | 378,000 | — | — |
| 2006-11-13 | $5.32 | $5.32 | 227,138 | — | — |
| 2006-11-10 | $5.37 | $5.37 | 103,613 | — | — |
| 2006-11-09 | $5.28 | $5.28 | 165,375 | — | — |
| 2006-11-08 | $5.36 | $5.36 | 137,025 | — | — |
| 2006-11-07 | $5.29 | $5.29 | 168,413 | — | — |
| 2006-11-06 | $5.43 | $5.43 | 214,650 | — | — |
| 2006-11-03 | $5.23 | $5.23 | 155,925 | — | — |
| 2006-11-02 | $5.22 | $5.22 | 261,563 | — | — |
| 2006-11-01 | $5.53 | $5.53 | 384,413 | — | — |
| 2006-10-31 | $5.56 | $5.56 | 316,238 | — | — |
| 2006-10-30 | $5.56 | $5.56 | 163,013 | — | — |
| 2006-10-27 | $5.55 | $5.55 | 218,363 | — | — |
| 2006-10-26 | $5.55 | $5.55 | 1,338,188 | — | — |
| 2006-10-25 | $5.53 | $5.53 | 205,200 | — | — |
| 2006-10-24 | $5.40 | $5.40 | 204,188 | — | — |
| 2006-10-23 | $5.49 | $5.49 | 289,913 | — | — |
| 2006-10-20 | $5.48 | $5.48 | 437,738 | — | — |
| 2006-10-19 | $5.40 | $5.40 | 923,063 | — | — |
| 2006-10-18 | $5.59 | $5.59 | 201,488 | — | — |
| 2006-10-17 | $5.59 | $5.59 | 248,400 | — | — |
| 2006-10-16 | $5.50 | $5.50 | 363,825 | — | — |
| 2006-10-13 | $5.33 | $5.33 | 322,988 | — | — |
| 2006-10-12 | $5.36 | $5.36 | 202,163 | — | — |
| 2006-10-11 | $5.14 | $5.14 | 174,825 | — | — |
| 2006-10-10 | $5.19 | $5.19 | 176,175 | — | — |
| 2006-10-09 | $5.12 | $5.12 | 215,663 | — | — |
| 2006-10-06 | $5.08 | $5.08 | 193,725 | — | — |
| 2006-10-05 | $5.06 | $5.06 | 151,538 | — | — |
| 2006-10-04 | $5.10 | $5.10 | 149,513 | — | — |
| 2006-10-03 | $4.90 | $4.90 | 303,075 | — | — |
| 2006-10-02 | $4.95 | $4.95 | 303,750 | — | — |
| 2006-09-29 | $4.94 | $4.94 | 195,750 | — | — |
| 2006-09-28 | $5.11 | $5.11 | 251,775 | — | — |
| 2006-09-27 | $5.03 | $5.03 | 185,288 | — | — |
| 2006-09-26 | $5.12 | $5.12 | 371,250 | — | — |
| 2006-09-25 | $4.90 | $4.90 | 408,375 | — | — |
| 2006-09-22 | $4.93 | $4.93 | 552,825 | — | — |
| 2006-09-21 | $4.95 | $4.95 | 133,650 | — | — |
| 2006-09-20 | $5.03 | $5.03 | 224,100 | — | — |
| 2006-09-19 | $5.00 | $5.00 | 270,675 | — | — |
| 2006-09-18 | $4.83 | $4.83 | 353,700 | — | — |
| 2006-09-15 | $4.89 | $4.89 | 605,475 | — | — |
| 2006-09-14 | $4.85 | $4.85 | 258,188 | — | — |
| 2006-09-13 | $4.87 | $4.87 | 380,363 | — | — |
| 2006-09-12 | $4.69 | $4.69 | 412,425 | — | — |
| 2006-09-11 | $4.41 | $4.41 | 215,663 | — | — |
| 2006-09-08 | $4.60 | $4.60 | 433,350 | — | — |
| 2006-09-07 | $4.53 | $4.53 | 537,638 | — | — |
| 2006-09-06 | $4.85 | $4.85 | 207,563 | — | — |
| 2006-09-05 | $5.06 | $5.06 | 272,025 | — | — |
| 2006-09-01 | $5.06 | $5.06 | 120,150 | — | — |
| 2006-08-31 | $5.19 | $5.19 | 170,438 | — | — |
| 2006-08-30 | $5.16 | $5.16 | 161,663 | — | — |
| 2006-08-29 | $5.09 | $5.09 | 178,875 | — | — |
| 2006-08-28 | $4.84 | $4.84 | 312,188 | — | — |
| 2006-08-25 | $4.85 | $4.85 | 130,613 | — | — |
| 2006-08-24 | $4.90 | $4.90 | 190,350 | — | — |
| 2006-08-23 | $4.82 | $4.82 | 402,638 | — | — |
| 2006-08-22 | $4.92 | $4.92 | 257,175 | — | — |
| 2006-08-21 | $5.13 | $5.13 | 125,550 | — | — |
| 2006-08-18 | $5.27 | $5.27 | 167,063 | — | — |
| 2006-08-17 | $5.23 | $5.23 | 150,525 | — | — |
| 2006-08-16 | $5.35 | $5.35 | 100,238 | — | — |
| 2006-08-15 | $5.37 | $5.37 | 365,513 | — | — |
| 2006-08-14 | $5.20 | $5.20 | 327,713 | — | — |
| 2006-08-11 | $5.16 | $5.16 | 205,200 | — | — |
| 2006-08-10 | $5.17 | $5.17 | 138,713 | — | — |
| 2006-08-09 | $5.11 | $5.11 | 207,900 | — | — |
| 2006-08-08 | $5.07 | $5.07 | 245,363 | — | — |
| 2006-08-07 | $5.21 | $5.21 | 146,813 | — | — |
| 2006-08-04 | $5.16 | $5.16 | 326,700 | — | — |
| 2006-08-03 | $5.33 | $5.33 | 276,075 | — | — |
| 2006-08-02 | $5.32 | $5.32 | 245,025 | — | — |
| 2006-08-01 | $5.28 | $5.28 | 459,675 | — | — |
| 2006-07-31 | $5.45 | $5.45 | 340,875 | — | — |
| 2006-07-28 | $5.48 | $5.48 | 189,675 | — | — |
| 2006-07-27 | $5.12 | $5.12 | 192,713 | — | — |
| 2006-07-26 | $5.24 | $5.24 | 182,250 | — | — |
| 2006-07-25 | $5.43 | $5.43 | 147,825 | — | — |
| 2006-07-24 | $5.51 | $5.51 | 256,838 | — | — |
| 2006-07-21 | $5.31 | $5.31 | 1,001,363 | — | — |
| 2006-07-20 | $5.21 | $5.21 | 1,130,963 | — | — |
| 2006-07-19 | $5.64 | $5.64 | 277,088 | — | — |
| 2006-07-18 | $5.22 | $5.22 | 324,338 | — | — |
| 2006-07-17 | $5.09 | $5.09 | 366,525 | — | — |
| 2006-07-14 | $5.24 | $5.24 | 235,238 | — | — |
| 2006-07-13 | $5.30 | $5.30 | 261,225 | — | — |
| 2006-07-12 | $5.20 | $5.20 | 611,550 | — | — |
| 2006-07-11 | $5.44 | $5.44 | 262,913 | — | — |
| 2006-07-10 | $5.38 | $5.38 | 268,313 | — | — |
| 2006-07-07 | $5.40 | $5.40 | 246,375 | — | — |
| 2006-07-06 | $5.40 | $5.40 | 239,288 | — | — |
| 2006-07-05 | $5.19 | $5.19 | 296,325 | — | — |
| 2006-07-03 | $5.42 | $5.42 | 138,713 | — | — |
| 2006-06-30 | $5.38 | $5.38 | 1,720,238 | — | — |
| 2006-06-29 | $5.24 | $5.24 | 488,363 | — | — |
| 2006-06-28 | $4.77 | $4.77 | 373,950 | — | — |
| 2006-06-27 | $4.79 | $4.79 | 426,938 | — | — |
| 2006-06-26 | $5.01 | $5.01 | 267,975 | — | — |
| 2006-06-23 | $4.98 | $4.98 | 175,838 | — | — |
| 2006-06-22 | $5.04 | $5.04 | 237,263 | — | — |
| 2006-06-21 | $5.13 | $5.13 | 258,863 | — | — |
| 2006-06-20 | $5.14 | $5.14 | 477,900 | — | — |
| 2006-06-19 | $4.97 | $4.97 | 546,075 | — | — |
| 2006-06-16 | $5.15 | $5.15 | 1,288,238 | — | — |
| 2006-06-15 | $5.19 | $5.19 | 490,388 | — | — |
| 2006-06-14 | $5.16 | $5.16 | 274,050 | — | — |
| 2006-06-13 | $5.19 | $5.19 | 719,213 | — | — |
| 2006-06-12 | $5.22 | $5.22 | 277,088 | — | — |
| 2006-06-09 | $5.28 | $5.28 | 315,900 | — | — |
| 2006-06-08 | $5.31 | $5.31 | 697,950 | — | — |
| 2006-06-07 | $5.23 | $5.23 | 402,638 | — | — |
| 2006-06-06 | $5.23 | $5.23 | 374,625 | — | — |
| 2006-06-05 | $5.21 | $5.21 | 508,950 | — | — |
| 2006-06-02 | $5.38 | $5.38 | 572,400 | — | — |
| 2006-06-01 | $5.36 | $5.36 | 523,125 | — | — |
| 2006-05-31 | $5.16 | $5.16 | 535,950 | — | — |
| 2006-05-30 | $5.09 | $5.09 | 545,738 | — | — |
| 2006-05-26 | $5.33 | $5.33 | 241,988 | — | — |
| 2006-05-25 | $5.40 | $5.40 | 235,575 | — | — |
| 2006-05-24 | $5.41 | $5.41 | 471,150 | — | — |
| 2006-05-23 | $5.24 | $5.24 | 330,075 | — | — |
| 2006-05-22 | $5.18 | $5.18 | 841,050 | — | — |
| 2006-05-19 | $5.32 | $5.32 | 1,178,213 | — | — |
| 2006-05-18 | $5.33 | $5.33 | 510,975 | — | — |
| 2006-05-17 | $5.41 | $5.41 | 360,113 | — | — |
| 2006-05-16 | $5.49 | $5.49 | 335,475 | — | — |
| 2006-05-15 | $5.47 | $5.47 | 418,163 | — | — |
| 2006-05-12 | $5.52 | $5.52 | 345,938 | — | — |
| 2006-05-11 | $5.53 | $5.53 | 395,888 | — | — |
| 2006-05-10 | $5.60 | $5.60 | 244,688 | — | — |
| 2006-05-09 | $5.67 | $5.67 | 574,425 | — | — |
| 2006-05-08 | $5.70 | $5.70 | 442,125 | — | — |
| 2006-05-05 | $5.70 | $5.70 | 314,550 | — | — |
| 2006-05-04 | $5.72 | $5.72 | 363,825 | — | — |
| 2006-05-03 | $5.59 | $5.59 | 435,713 | — | — |
| 2006-05-02 | $5.54 | $5.54 | 517,388 | — | — |
| 2006-05-01 | $5.53 | $5.53 | 855,563 | — | — |
| 2006-04-28 | $5.65 | $5.65 | 536,288 | — | — |
| 2006-04-27 | $5.67 | $5.67 | 234,225 | — | — |
| 2006-04-26 | $5.69 | $5.69 | 587,250 | — | — |
| 2006-04-25 | $5.66 | $5.66 | 354,375 | — | — |
| 2006-04-24 | $5.72 | $5.72 | 540,675 | — | — |
| 2006-04-21 | $5.80 | $5.80 | 994,613 | — | — |
| 2006-04-20 | $5.79 | $5.79 | 1,603,125 | — | — |
| 2006-04-19 | $5.86 | $5.86 | 2,240,663 | — | — |
| 2006-04-18 | $5.43 | $5.43 | 925,763 | — | — |
| 2006-04-17 | $5.26 | $5.26 | 375,975 | — | — |
| 2006-04-13 | $5.19 | $5.19 | 333,450 | — | — |
| 2006-04-12 | $5.20 | $5.20 | 471,488 | — | — |
| 2006-04-11 | $5.08 | $5.08 | 676,350 | — | — |
| 2006-04-10 | $5.11 | $5.11 | 686,138 | — | — |
| 2006-04-07 | $5.21 | $5.21 | 643,275 | — | — |
| 2006-04-06 | $5.32 | $5.32 | 292,613 | — | — |
| 2006-04-05 | $5.28 | $5.28 | 346,275 | — | — |
| 2006-04-04 | $5.26 | $5.26 | 921,038 | — | — |
| 2006-04-03 | $5.12 | $5.12 | 884,588 | — | — |
| 2006-03-31 | $5.21 | $5.21 | 390,825 | — | — |
| 2006-03-30 | $5.19 | $5.19 | 711,450 | — | — |
| 2006-03-29 | $5.38 | $5.38 | 847,463 | — | — |
| 2006-03-28 | $5.23 | $5.23 | 731,363 | — | — |
| 2006-03-27 | $5.52 | $5.52 | 407,700 | — | — |
| 2006-03-24 | $5.56 | $5.56 | 618,300 | — | — |
| 2006-03-23 | $5.57 | $5.57 | 704,025 | — | — |
| 2006-03-22 | $5.52 | $5.52 | 244,688 | — | — |
| 2006-03-21 | $5.56 | $5.56 | 1,152,900 | — | — |
| 2006-03-20 | $5.67 | $5.67 | 516,038 | — | — |
| 2006-03-17 | $5.68 | $5.68 | 1,193,063 | — | — |
| 2006-03-16 | $5.73 | $5.73 | 641,588 | — | — |
| 2006-03-15 | $5.74 | $5.74 | 819,788 | — | — |
| 2006-03-14 | $5.64 | $5.64 | 503,213 | — | — |
| 2006-03-13 | $5.62 | $5.62 | 685,800 | — | — |
| 2006-03-10 | $5.51 | $5.51 | 479,250 | — | — |
| 2006-03-09 | $5.43 | $5.43 | 865,013 | — | — |
| 2006-03-08 | $5.41 | $5.41 | 807,300 | — | — |
| 2006-03-07 | $5.47 | $5.47 | 613,575 | — | — |
| 2006-03-06 | $5.48 | $5.48 | 435,375 | — | — |
| 2006-03-03 | $5.44 | $5.44 | 680,063 | — | — |
| 2006-03-02 | $5.49 | $5.49 | 305,438 | — | — |
| 2006-03-01 | $5.51 | $5.51 | 494,438 | — | — |
| 2006-02-28 | $5.48 | $5.48 | 438,075 | — | — |
| 2006-02-27 | $5.52 | $5.52 | 1,135,350 | — | — |
| 2006-02-24 | $5.46 | $5.46 | 309,825 | — | — |
| 2006-02-23 | $5.41 | $5.41 | 617,963 | — | — |
| 2006-02-22 | $5.47 | $5.47 | 713,475 | — | — |
| 2006-02-21 | $5.44 | $5.44 | 626,063 | — | — |
| 2006-02-17 | $5.43 | $5.43 | 425,250 | — | — |
| 2006-02-16 | $5.42 | $5.42 | 476,213 | — | — |
| 2006-02-15 | $5.40 | $5.40 | 710,775 | — | — |
| 2006-02-14 | $5.33 | $5.33 | 1,541,363 | — | — |
| 2006-02-13 | $5.04 | $5.04 | 365,513 | — | — |
| 2006-02-10 | $5.05 | $5.05 | 205,200 | — | — |
| 2006-02-09 | $4.97 | $4.97 | 322,650 | — | — |
| 2006-02-08 | $5.02 | $5.02 | 134,325 | — | — |
| 2006-02-07 | $4.91 | $4.91 | 122,850 | — | — |
| 2006-02-06 | $5.04 | $5.04 | 345,263 | — | — |
| 2006-02-03 | $4.99 | $4.99 | 387,788 | — | — |
| 2006-02-02 | $4.86 | $4.86 | 292,950 | — | — |
| 2006-02-01 | $5.00 | $5.00 | 463,050 | — | — |
| 2006-01-31 | $5.01 | $5.01 | 505,913 | — | — |
| 2006-01-30 | $5.10 | $5.10 | 288,563 | — | — |
| 2006-01-27 | $5.16 | $5.16 | 392,850 | — | — |
| 2006-01-26 | $5.10 | $5.10 | 262,238 | — | — |
| 2006-01-25 | $5.10 | $5.10 | 327,038 | — | — |
| 2006-01-24 | $5.08 | $5.08 | 308,813 | — | — |
| 2006-01-23 | $5.06 | $5.06 | 310,838 | — | — |
| 2006-01-20 | $4.94 | $4.94 | 254,475 | — | — |
| 2006-01-19 | $4.98 | $4.98 | 288,563 | — | — |
| 2006-01-18 | $4.95 | $4.95 | 278,438 | — | — |
| 2006-01-17 | $4.81 | $4.81 | 389,813 | — | — |
| 2006-01-13 | $4.98 | $4.98 | 174,488 | — | — |
| 2006-01-12 | $4.98 | $4.98 | 376,988 | — | — |
| 2006-01-11 | $5.00 | $5.00 | 713,138 | — | — |
| 2006-01-10 | $4.96 | $4.96 | 1,478,925 | — | — |
| 2006-01-09 | $4.57 | $4.57 | 381,038 | — | — |
| 2006-01-06 | $4.56 | $4.56 | 240,638 | — | — |
| 2006-01-05 | $4.55 | $4.55 | 315,900 | — | — |
| 2006-01-04 | $4.54 | $4.54 | 347,625 | — | — |
| 2006-01-03 | $4.46 | $4.46 | 652,050 | — | — |