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
- 1996-06-07 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 | $4.68 | $4.68 | 63,113 | — | — |
| 2006-12-28 | $4.72 | $4.72 | 17,888 | — | — |
| 2006-12-27 | $4.80 | $4.80 | 10,463 | — | — |
| 2006-12-26 | $4.68 | $4.68 | 5,063 | — | — |
| 2006-12-22 | $4.70 | $4.70 | 9,113 | — | — |
| 2006-12-21 | $4.74 | $4.74 | 9,450 | — | — |
| 2006-12-20 | $4.72 | $4.72 | 15,525 | — | — |
| 2006-12-19 | $4.71 | $4.71 | 39,488 | — | — |
| 2006-12-18 | $4.85 | $4.85 | 14,513 | — | — |
| 2006-12-15 | $4.95 | $4.95 | 60,413 | — | — |
| 2006-12-14 | $5.01 | $5.01 | 160,313 | — | — |
| 2006-12-13 | $4.92 | $4.92 | 31,388 | — | — |
| 2006-12-12 | $4.91 | $4.91 | 42,188 | — | — |
| 2006-12-11 | $5.08 | $5.08 | 94,500 | — | — |
| 2006-12-08 | $5.08 | $5.08 | 7,425 | — | — |
| 2006-12-07 | $5.17 | $5.17 | 14,513 | — | — |
| 2006-12-06 | $5.18 | $5.18 | 3,713 | — | — |
| 2006-12-05 | $5.16 | $5.16 | 41,175 | — | — |
| 2006-12-04 | $5.07 | $5.07 | 40,838 | — | — |
| 2006-12-01 | $5.03 | $5.03 | 96,188 | — | — |
| 2006-11-30 | $5.00 | $5.00 | 96,188 | — | — |
| 2006-11-29 | $5.06 | $5.06 | 38,138 | — | — |
| 2006-11-28 | $4.96 | $4.96 | 15,525 | — | — |
| 2006-11-27 | $4.77 | $4.77 | 49,950 | — | — |
| 2006-11-24 | $4.95 | $4.95 | 11,138 | — | — |
| 2006-11-22 | $4.99 | $4.99 | 58,725 | — | — |
| 2006-11-21 | $5.04 | $5.04 | 76,613 | — | — |
| 2006-11-20 | $5.03 | $5.03 | 115,088 | — | — |
| 2006-11-17 | $5.08 | $5.08 | 30,038 | — | — |
| 2006-11-16 | $5.04 | $5.04 | 6,075 | — | — |
| 2006-11-15 | $5.07 | $5.07 | 16,875 | — | — |
| 2006-11-14 | $4.93 | $4.93 | 41,850 | — | — |
| 2006-11-13 | $4.95 | $4.95 | 30,713 | — | — |
| 2006-11-10 | $4.97 | $4.97 | 13,163 | — | — |
| 2006-11-09 | $4.92 | $4.92 | 15,188 | — | — |
| 2006-11-08 | $4.99 | $4.99 | 10,125 | — | — |
| 2006-11-07 | $4.92 | $4.92 | 47,250 | — | — |
| 2006-11-06 | $5.06 | $5.06 | 18,563 | — | — |
| 2006-11-03 | $4.84 | $4.84 | 26,663 | — | — |
| 2006-11-02 | $4.83 | $4.83 | 28,013 | — | — |
| 2006-11-01 | $5.13 | $5.13 | 30,713 | — | — |
| 2006-10-31 | $5.15 | $5.15 | 98,550 | — | — |
| 2006-10-30 | $5.14 | $5.14 | 8,775 | — | — |
| 2006-10-27 | $5.15 | $5.15 | 18,563 | — | — |
| 2006-10-26 | $5.13 | $5.13 | 14,850 | — | — |
| 2006-10-25 | $5.14 | $5.14 | 19,238 | — | — |
| 2006-10-24 | $5.03 | $5.03 | 9,450 | — | — |
| 2006-10-23 | $5.10 | $5.10 | 26,325 | — | — |
| 2006-10-20 | $5.05 | $5.05 | 23,963 | — | — |
| 2006-10-19 | $5.01 | $5.01 | 23,288 | — | — |
| 2006-10-18 | $5.19 | $5.19 | 11,475 | — | — |
| 2006-10-17 | $5.19 | $5.19 | 16,200 | — | — |
| 2006-10-16 | $5.10 | $5.10 | 99,563 | — | — |
| 2006-10-13 | $4.98 | $4.98 | 18,225 | — | — |
| 2006-10-12 | $5.01 | $5.01 | 28,350 | — | — |
| 2006-10-11 | $4.81 | $4.81 | 8,438 | — | — |
| 2006-10-10 | $4.85 | $4.85 | 16,875 | — | — |
| 2006-10-09 | $4.70 | $4.70 | 49,950 | — | — |
| 2006-10-06 | $4.74 | $4.74 | 48,600 | — | — |
| 2006-10-05 | $4.73 | $4.73 | 15,188 | — | — |
| 2006-10-04 | $4.74 | $4.74 | 34,425 | — | — |
| 2006-10-03 | $4.57 | $4.57 | 34,088 | — | — |
| 2006-10-02 | $4.60 | $4.60 | 11,475 | — | — |
| 2006-09-29 | $4.62 | $4.62 | 16,875 | — | — |
| 2006-09-28 | $4.77 | $4.77 | 69,188 | — | — |
| 2006-09-27 | $4.68 | $4.68 | 49,950 | — | — |
| 2006-09-26 | $4.77 | $4.77 | 111,713 | — | — |
| 2006-09-25 | $4.60 | $4.60 | 30,038 | — | — |
| 2006-09-22 | $4.61 | $4.61 | 36,788 | — | — |
| 2006-09-21 | $4.60 | $4.60 | 27,338 | — | — |
| 2006-09-20 | $4.66 | $4.66 | 7,088 | — | — |
| 2006-09-19 | $4.66 | $4.66 | 20,925 | — | — |
| 2006-09-18 | $4.52 | $4.52 | 26,663 | — | — |
| 2006-09-15 | $4.55 | $4.55 | 17,888 | — | — |
| 2006-09-14 | $4.52 | $4.52 | 21,263 | — | — |
| 2006-09-13 | $4.56 | $4.56 | 25,313 | — | — |
| 2006-09-12 | $4.41 | $4.41 | 110,363 | — | — |
| 2006-09-11 | $4.17 | $4.17 | 53,663 | — | — |
| 2006-09-08 | $4.35 | $4.35 | 41,513 | — | — |
| 2006-09-07 | $4.28 | $4.28 | 74,250 | — | — |
| 2006-09-06 | $4.54 | $4.54 | 201,488 | — | — |
| 2006-09-05 | $4.75 | $4.75 | 40,838 | — | — |
| 2006-09-01 | $4.75 | $4.75 | 25,313 | — | — |
| 2006-08-31 | $4.86 | $4.86 | 12,825 | — | — |
| 2006-08-30 | $4.84 | $4.84 | 12,488 | — | — |
| 2006-08-29 | $4.76 | $4.76 | 53,663 | — | — |
| 2006-08-28 | $4.51 | $4.51 | 167,738 | — | — |
| 2006-08-25 | $4.54 | $4.54 | 69,863 | — | — |
| 2006-08-24 | $4.58 | $4.58 | 46,575 | — | — |
| 2006-08-23 | $4.47 | $4.47 | 199,125 | — | — |
| 2006-08-22 | $4.58 | $4.58 | 117,788 | — | — |
| 2006-08-21 | $4.76 | $4.76 | 31,725 | — | — |
| 2006-08-18 | $4.90 | $4.90 | 23,625 | — | — |
| 2006-08-17 | $4.90 | $4.90 | 21,938 | — | — |
| 2006-08-16 | $4.98 | $4.98 | 21,600 | — | — |
| 2006-08-15 | $4.99 | $4.99 | 76,950 | — | — |
| 2006-08-14 | $4.83 | $4.83 | 39,825 | — | — |
| 2006-08-11 | $4.83 | $4.83 | 90,788 | — | — |
| 2006-08-10 | $4.84 | $4.84 | 21,600 | — | — |
| 2006-08-09 | $4.77 | $4.77 | 173,138 | — | — |
| 2006-08-08 | $4.75 | $4.75 | 72,900 | — | — |
| 2006-08-07 | $4.82 | $4.82 | 117,450 | — | — |
| 2006-08-04 | $4.79 | $4.79 | 56,700 | — | — |
| 2006-08-03 | $4.98 | $4.98 | 10,125 | — | — |
| 2006-08-02 | $4.97 | $4.97 | 8,438 | — | — |
| 2006-08-01 | $4.93 | $4.93 | 365,513 | — | — |
| 2006-07-31 | $5.09 | $5.09 | 43,200 | — | — |
| 2006-07-28 | $5.11 | $5.11 | 17,550 | — | — |
| 2006-07-27 | $4.79 | $4.79 | 37,463 | — | — |
| 2006-07-26 | $4.87 | $4.87 | 9,450 | — | — |
| 2006-07-25 | $5.03 | $5.03 | 17,550 | — | — |
| 2006-07-24 | $5.12 | $5.12 | 25,988 | — | — |
| 2006-07-21 | $4.93 | $4.93 | 123,525 | — | — |
| 2006-07-20 | $4.86 | $4.86 | 58,725 | — | — |
| 2006-07-19 | $5.22 | $5.22 | 44,888 | — | — |
| 2006-07-18 | $4.90 | $4.90 | 4,050 | — | — |
| 2006-07-17 | $4.72 | $4.72 | 11,138 | — | — |
| 2006-07-14 | $4.89 | $4.89 | 12,150 | — | — |
| 2006-07-13 | $4.92 | $4.92 | 18,563 | — | — |
| 2006-07-12 | $4.85 | $4.85 | 8,438 | — | — |
| 2006-07-11 | $5.09 | $5.09 | 2,700 | — | — |
| 2006-07-10 | $5.05 | $5.05 | 20,925 | — | — |
| 2006-07-07 | $5.05 | $5.05 | 13,500 | — | — |
| 2006-07-06 | $5.05 | $5.05 | 27,000 | — | — |
| 2006-07-05 | $4.87 | $4.87 | 10,800 | — | — |
| 2006-07-03 | $5.04 | $5.04 | 3,375 | — | — |
| 2006-06-30 | $5.00 | $5.00 | 74,250 | — | — |
| 2006-06-29 | $4.88 | $4.88 | 65,475 | — | — |
| 2006-06-28 | $4.50 | $4.50 | 27,675 | — | — |
| 2006-06-27 | $4.49 | $4.49 | 20,588 | — | — |
| 2006-06-26 | $4.67 | $4.67 | 40,838 | — | — |
| 2006-06-23 | $4.71 | $4.71 | 60,750 | — | — |
| 2006-06-22 | $4.79 | $4.79 | 56,363 | — | — |
| 2006-06-21 | $4.83 | $4.83 | 30,375 | — | — |
| 2006-06-20 | $4.83 | $4.83 | 21,938 | — | — |
| 2006-06-19 | $4.65 | $4.65 | 82,013 | — | — |
| 2006-06-16 | $4.79 | $4.79 | 3,713 | — | — |
| 2006-06-15 | $4.85 | $4.85 | 41,513 | — | — |
| 2006-06-14 | $4.80 | $4.80 | 21,938 | — | — |
| 2006-06-13 | $4.87 | $4.87 | 14,850 | — | — |
| 2006-06-12 | $4.89 | $4.89 | 12,150 | — | — |
| 2006-06-09 | $4.94 | $4.94 | 5,738 | — | — |
| 2006-06-08 | $4.95 | $4.95 | 51,638 | — | — |
| 2006-06-07 | $4.89 | $4.89 | 31,388 | — | — |
| 2006-06-06 | $4.85 | $4.85 | 72,900 | — | — |
| 2006-06-05 | $4.83 | $4.83 | 40,838 | — | — |
| 2006-06-02 | $4.99 | $4.99 | 71,888 | — | — |
| 2006-06-01 | $4.96 | $4.96 | 57,375 | — | — |
| 2006-05-31 | $4.78 | $4.78 | 12,150 | — | — |
| 2006-05-30 | $4.72 | $4.72 | 43,200 | — | — |
| 2006-05-26 | $4.96 | $4.96 | 49,950 | — | — |
| 2006-05-25 | $5.04 | $5.04 | 38,813 | — | — |
| 2006-05-24 | $5.06 | $5.06 | 35,100 | — | — |
| 2006-05-23 | $4.89 | $4.89 | 53,325 | — | — |
| 2006-05-22 | $4.82 | $4.82 | 19,913 | — | — |
| 2006-05-19 | $4.96 | $4.96 | 55,688 | — | — |
| 2006-05-18 | $4.99 | $4.99 | 42,863 | — | — |
| 2006-05-17 | $5.04 | $5.04 | 50,625 | — | — |
| 2006-05-16 | $5.11 | $5.11 | 3,713 | — | — |
| 2006-05-15 | $5.12 | $5.12 | 18,225 | — | — |
| 2006-05-12 | $5.16 | $5.16 | 33,413 | — | — |
| 2006-05-11 | $5.16 | $5.16 | 41,513 | — | — |
| 2006-05-10 | $5.24 | $5.24 | 14,175 | — | — |
| 2006-05-09 | $5.34 | $5.34 | 52,650 | — | — |
| 2006-05-08 | $5.35 | $5.35 | 94,838 | — | — |
| 2006-05-05 | $5.35 | $5.35 | 126,225 | — | — |
| 2006-05-04 | $5.35 | $5.35 | 123,525 | — | — |
| 2006-05-03 | $5.24 | $5.24 | 51,638 | — | — |
| 2006-05-02 | $5.18 | $5.18 | 27,000 | — | — |
| 2006-05-01 | $5.18 | $5.18 | 23,963 | — | — |
| 2006-04-28 | $5.29 | $5.29 | 24,975 | — | — |
| 2006-04-27 | $5.24 | $5.24 | 76,950 | — | — |
| 2006-04-26 | $5.29 | $5.29 | 31,725 | — | — |
| 2006-04-25 | $5.27 | $5.27 | 68,513 | — | — |
| 2006-04-24 | $5.31 | $5.31 | 41,513 | — | — |
| 2006-04-21 | $5.34 | $5.34 | 107,325 | — | — |
| 2006-04-20 | $5.35 | $5.35 | 651,713 | — | — |
| 2006-04-19 | $5.51 | $5.51 | 275,400 | — | — |
| 2006-04-18 | $5.16 | $5.16 | 21,938 | — | — |
| 2006-04-17 | $4.98 | $4.98 | 8,100 | — | — |
| 2006-04-13 | $4.98 | $4.98 | 105,975 | — | — |
| 2006-04-12 | $4.94 | $4.94 | 66,488 | — | — |
| 2006-04-11 | $4.83 | $4.83 | 32,063 | — | — |
| 2006-04-10 | $4.86 | $4.86 | 31,725 | — | — |
| 2006-04-07 | $4.99 | $4.99 | 3,375 | — | — |
| 2006-04-06 | $5.05 | $5.05 | 2,700 | — | — |
| 2006-04-05 | $5.05 | $5.05 | 18,900 | — | — |
| 2006-04-04 | $5.00 | $5.00 | 32,738 | — | — |
| 2006-04-03 | $4.89 | $4.89 | 275,738 | — | — |
| 2006-03-31 | $4.94 | $4.94 | 22,613 | — | — |
| 2006-03-30 | $4.89 | $4.89 | 122,513 | — | — |
| 2006-03-29 | $5.07 | $5.07 | 19,238 | — | — |
| 2006-03-28 | $4.96 | $4.96 | 70,200 | — | — |
| 2006-03-27 | $5.24 | $5.24 | 10,800 | — | — |
| 2006-03-24 | $5.27 | $5.27 | 10,463 | — | — |
| 2006-03-23 | $5.28 | $5.28 | 43,200 | — | — |
| 2006-03-22 | $5.23 | $5.23 | 7,763 | — | — |
| 2006-03-21 | $5.26 | $5.26 | 611,550 | — | — |
| 2006-03-20 | $5.35 | $5.35 | 79,650 | — | — |
| 2006-03-17 | $5.35 | $5.35 | 31,725 | — | — |
| 2006-03-16 | $5.39 | $5.39 | 72,900 | — | — |
| 2006-03-15 | $5.42 | $5.42 | 292,950 | — | — |
| 2006-03-14 | $5.29 | $5.29 | 28,688 | — | — |
| 2006-03-13 | $5.24 | $5.24 | 86,400 | — | — |
| 2006-03-10 | $5.17 | $5.17 | 57,713 | — | — |
| 2006-03-09 | $5.10 | $5.10 | 8,775 | — | — |
| 2006-03-08 | $5.07 | $5.07 | 20,250 | — | — |
| 2006-03-07 | $5.13 | $5.13 | 27,675 | — | — |
| 2006-03-06 | $5.14 | $5.14 | 43,538 | — | — |
| 2006-03-03 | $5.10 | $5.10 | 31,050 | — | — |
| 2006-03-02 | $5.10 | $5.10 | 11,138 | — | — |
| 2006-03-01 | $5.15 | $5.15 | 7,088 | — | — |
| 2006-02-28 | $5.12 | $5.12 | 38,138 | — | — |
| 2006-02-27 | $5.14 | $5.14 | 169,763 | — | — |
| 2006-02-24 | $5.04 | $5.04 | 35,775 | — | — |
| 2006-02-23 | $5.07 | $5.07 | 45,563 | — | — |
| 2006-02-22 | $5.11 | $5.11 | 12,488 | — | — |
| 2006-02-21 | $5.09 | $5.09 | 37,800 | — | — |
| 2006-02-17 | $5.08 | $5.08 | 102,600 | — | — |
| 2006-02-16 | $5.11 | $5.11 | 60,075 | — | — |
| 2006-02-15 | $5.12 | $5.12 | 31,388 | — | — |
| 2006-02-14 | $5.01 | $5.01 | 90,450 | — | — |
| 2006-02-13 | $4.76 | $4.76 | 61,425 | — | — |
| 2006-02-10 | $4.74 | $4.74 | 30,713 | — | — |
| 2006-02-09 | $4.66 | $4.66 | 32,063 | — | — |
| 2006-02-08 | $4.70 | $4.70 | 46,575 | — | — |
| 2006-02-07 | $4.60 | $4.60 | 21,263 | — | — |
| 2006-02-06 | $4.72 | $4.72 | 41,513 | — | — |
| 2006-02-03 | $4.68 | $4.68 | 148,163 | — | — |
| 2006-02-02 | $4.54 | $4.54 | 30,375 | — | — |
| 2006-02-01 | $4.65 | $4.65 | 35,438 | — | — |
| 2006-01-31 | $4.68 | $4.68 | 110,363 | — | — |
| 2006-01-30 | $4.76 | $4.76 | 71,213 | — | — |
| 2006-01-27 | $4.81 | $4.81 | 250,425 | — | — |
| 2006-01-26 | $4.77 | $4.77 | 56,025 | — | — |
| 2006-01-25 | $4.77 | $4.77 | 118,125 | — | — |
| 2006-01-24 | $4.74 | $4.74 | 48,600 | — | — |
| 2006-01-23 | $4.74 | $4.74 | 131,963 | — | — |
| 2006-01-20 | $4.65 | $4.65 | 93,488 | — | — |
| 2006-01-19 | $4.67 | $4.67 | 116,775 | — | — |
| 2006-01-18 | $4.68 | $4.68 | 85,725 | — | — |
| 2006-01-17 | $4.53 | $4.53 | 58,050 | — | — |
| 2006-01-13 | $4.68 | $4.68 | 19,913 | — | — |
| 2006-01-12 | $4.70 | $4.70 | 37,800 | — | — |
| 2006-01-11 | $4.71 | $4.71 | 113,400 | — | — |
| 2006-01-10 | $4.72 | $4.72 | 230,850 | — | — |
| 2006-01-09 | $4.41 | $4.41 | 1,688 | — | — |
| 2006-01-06 | $4.36 | $4.36 | 8,438 | — | — |
| 2006-01-05 | $4.37 | $4.37 | 17,550 | — | — |
| 2006-01-04 | $4.31 | $4.31 | 112,388 | — | — |
| 2006-01-03 | $4.27 | $4.27 | 83,363 | — | — |