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
- 1997-02-07 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 | $4.18 | $10.52 | 3,600 | — | — |
| 2006-12-28 | $4.16 | $10.47 | 5,900 | — | — |
| 2006-12-27 | $4.17 | $10.50 | 14,500 | — | — |
| 2006-12-26 | $4.21 | $10.60 | 6,200 | — | — |
| 2006-12-22 | $4.25 | $10.70 | 15,500 | — | — |
| 2006-12-21 | $4.27 | $10.75 | 11,000 | — | — |
| 2006-12-20 | $4.25 | $10.70 | 48,300 | — | — |
| 2006-12-19 | $4.15 | $10.45 | 34,100 | — | — |
| 2006-12-18 | $4.20 | $10.57 | 10,000 | — | — |
| 2006-12-15 | $4.25 | $10.70 | 3,500 | — | — |
| 2006-12-14 | $4.29 | $10.80 | 7,800 | — | — |
| 2006-12-13 | $4.26 | $10.55 | 1,800 | — | — |
| 2006-12-12 | $4.36 | $10.79 | 15,600 | — | — |
| 2006-12-11 | $4.28 | $10.60 | 19,600 | — | — |
| 2006-12-08 | $4.22 | $10.45 | 7,600 | — | — |
| 2006-12-07 | $4.21 | $10.42 | 37,500 | — | — |
| 2006-12-06 | $4.23 | $10.47 | 10,500 | — | — |
| 2006-12-05 | $4.27 | $10.57 | 14,800 | — | — |
| 2006-12-04 | $4.25 | $10.52 | 17,100 | — | — |
| 2006-12-01 | $4.21 | $10.42 | 9,600 | — | — |
| 2006-11-30 | $4.25 | $10.52 | 14,000 | — | — |
| 2006-11-29 | $4.23 | $10.47 | 3,600 | — | — |
| 2006-11-28 | $4.23 | $10.47 | 9,100 | — | — |
| 2006-11-27 | $4.21 | $10.42 | 16,700 | — | — |
| 2006-11-24 | $4.15 | $10.27 | 3,600 | — | — |
| 2006-11-22 | $4.12 | $10.20 | 14,800 | — | — |
| 2006-11-21 | $4.12 | $10.20 | 100 | — | — |
| 2006-11-20 | $4.13 | $10.23 | 4,700 | — | — |
| 2006-11-17 | $4.10 | $10.15 | 14,700 | — | — |
| 2006-11-16 | $4.17 | $10.32 | 5,200 | — | — |
| 2006-11-15 | $4.20 | $10.40 | 14,200 | — | — |
| 2006-11-14 | $4.17 | $10.32 | 12,700 | — | — |
| 2006-11-13 | $4.16 | $10.30 | 19,900 | — | — |
| 2006-11-10 | $4.20 | $10.40 | 13,700 | — | — |
| 2006-11-09 | $4.17 | $10.32 | 10,200 | — | — |
| 2006-11-08 | $4.15 | $10.27 | 34,300 | — | — |
| 2006-11-07 | $4.15 | $10.27 | 9,100 | — | — |
| 2006-11-06 | $4.16 | $10.30 | 40,200 | — | — |
| 2006-11-03 | $4.18 | $10.35 | 12,700 | — | — |
| 2006-11-02 | $4.17 | $10.32 | 9,100 | — | — |
| 2006-11-01 | $4.14 | $10.25 | 27,900 | — | — |
| 2006-10-31 | $4.20 | $10.40 | 4,300 | — | — |
| 2006-10-30 | $4.25 | $10.52 | 52,900 | — | — |
| 2006-10-27 | $4.16 | $10.30 | 22,700 | — | — |
| 2006-10-26 | $4.15 | $10.27 | 8,600 | — | — |
| 2006-10-25 | $4.15 | $10.27 | 18,100 | — | — |
| 2006-10-24 | $4.12 | $10.20 | 14,700 | — | — |
| 2006-10-23 | $4.15 | $10.27 | 9,400 | — | — |
| 2006-10-20 | $4.20 | $10.40 | 54,600 | — | — |
| 2006-10-19 | $4.11 | $10.18 | 107,500 | — | — |
| 2006-10-18 | $4.03 | $9.98 | 46,400 | — | — |
| 2006-10-17 | $3.99 | $9.88 | 143,700 | — | — |
| 2006-10-16 | $3.95 | $9.78 | 4,900 | — | — |
| 2006-10-13 | $3.96 | $9.80 | 4,600 | — | — |
| 2006-10-12 | $3.94 | $9.75 | 8,700 | — | — |
| 2006-10-11 | $3.95 | $9.78 | 18,400 | — | — |
| 2006-10-10 | $3.96 | $9.80 | 16,700 | — | — |
| 2006-10-09 | $3.98 | $9.85 | 13,200 | — | — |
| 2006-10-06 | $4.02 | $9.95 | 12,200 | — | — |
| 2006-10-05 | $3.96 | $9.80 | 7,500 | — | — |
| 2006-10-04 | $4.00 | $9.90 | 8,000 | — | — |
| 2006-10-03 | $4.00 | $9.90 | 16,400 | — | — |
| 2006-10-02 | $3.98 | $9.85 | 6,800 | — | — |
| 2006-09-29 | $3.97 | $9.83 | 17,000 | — | — |
| 2006-09-28 | $4.00 | $9.90 | 6,800 | — | — |
| 2006-09-27 | $4.02 | $9.95 | 10,600 | — | — |
| 2006-09-26 | $3.98 | $9.85 | 15,600 | — | — |
| 2006-09-25 | $3.99 | $9.88 | 13,200 | — | — |
| 2006-09-22 | $3.97 | $9.83 | 46,300 | — | — |
| 2006-09-21 | $3.96 | $9.80 | 7,600 | — | — |
| 2006-09-20 | $3.94 | $9.75 | 9,000 | — | — |
| 2006-09-19 | $3.94 | $9.75 | 4,300 | — | — |
| 2006-09-18 | $3.96 | $9.80 | 4,900 | — | — |
| 2006-09-15 | $3.96 | $9.80 | 1,200 | — | — |
| 2006-09-14 | $3.96 | $9.80 | 24,600 | — | — |
| 2006-09-13 | $3.95 | $9.61 | 6,700 | — | — |
| 2006-09-12 | $3.97 | $9.65 | 4,400 | — | — |
| 2006-09-11 | $4.01 | $9.75 | 5,300 | — | — |
| 2006-09-08 | $3.96 | $9.63 | 6,800 | — | — |
| 2006-09-07 | $4.02 | $9.78 | 17,900 | — | — |
| 2006-09-06 | $3.97 | $9.65 | 11,600 | — | — |
| 2006-09-05 | $3.98 | $9.68 | 13,400 | — | — |
| 2006-09-01 | $3.98 | $9.68 | 14,100 | — | — |
| 2006-08-31 | $3.95 | $9.61 | 8,800 | — | — |
| 2006-08-30 | $3.96 | $9.63 | 2,000 | — | — |
| 2006-08-29 | $4.00 | $9.73 | 7,600 | — | — |
| 2006-08-28 | $3.94 | $9.58 | 10,500 | — | — |
| 2006-08-25 | $3.95 | $9.61 | 11,100 | — | — |
| 2006-08-24 | $3.97 | $9.65 | 9,300 | — | — |
| 2006-08-23 | $4.01 | $9.75 | 8,900 | — | — |
| 2006-08-22 | $3.98 | $9.68 | 1,900 | — | — |
| 2006-08-21 | $3.98 | $9.68 | 9,900 | — | — |
| 2006-08-18 | $4.00 | $9.73 | 6,300 | — | — |
| 2006-08-17 | $4.00 | $9.73 | 200 | — | — |
| 2006-08-16 | $3.99 | $9.70 | 3,400 | — | — |
| 2006-08-15 | $3.94 | $9.58 | 9,600 | — | — |
| 2006-08-14 | $3.93 | $9.56 | 4,500 | — | — |
| 2006-08-11 | $3.93 | $9.56 | 9,300 | — | — |
| 2006-08-10 | $4.01 | $9.75 | 5,300 | — | — |
| 2006-08-09 | $4.00 | $9.73 | 5,300 | — | — |
| 2006-08-08 | $3.96 | $9.63 | 4,700 | — | — |
| 2006-08-07 | $3.95 | $9.61 | 1,500 | — | — |
| 2006-08-04 | $3.97 | $9.65 | 6,700 | — | — |
| 2006-08-03 | $3.92 | $9.53 | 5,500 | — | — |
| 2006-08-02 | $3.91 | $9.51 | 1,900 | — | — |
| 2006-08-01 | $3.91 | $9.51 | 8,000 | — | — |
| 2006-07-31 | $3.89 | $9.46 | 3,600 | — | — |
| 2006-07-28 | $3.91 | $9.51 | 32,400 | — | — |
| 2006-07-27 | $3.92 | $9.53 | 14,700 | — | — |
| 2006-07-26 | $3.92 | $9.53 | 13,100 | — | — |
| 2006-07-25 | $3.91 | $9.51 | 1,500 | — | — |
| 2006-07-24 | $3.90 | $9.48 | 15,400 | — | — |
| 2006-07-21 | $3.90 | $9.48 | 3,700 | — | — |
| 2006-07-20 | $3.88 | $9.44 | 4,400 | — | — |
| 2006-07-19 | $3.89 | $9.46 | 4,400 | — | — |
| 2006-07-18 | $3.82 | $9.29 | 14,200 | — | — |
| 2006-07-17 | $3.87 | $9.41 | 6,100 | — | — |
| 2006-07-14 | $3.90 | $9.48 | 3,000 | — | — |
| 2006-07-13 | $3.89 | $9.46 | 1,700 | — | — |
| 2006-07-12 | $3.89 | $9.46 | 36,000 | — | — |
| 2006-07-11 | $3.88 | $9.44 | 6,100 | — | — |
| 2006-07-10 | $3.92 | $9.53 | 6,200 | — | — |
| 2006-07-07 | $3.94 | $9.58 | 26,700 | — | — |
| 2006-07-06 | $3.90 | $9.48 | 3,800 | — | — |
| 2006-07-05 | $3.91 | $9.51 | 9,900 | — | — |
| 2006-07-03 | $3.88 | $9.44 | 17,200 | — | — |
| 2006-06-30 | $3.85 | $9.36 | 15,700 | — | — |
| 2006-06-29 | $3.82 | $9.29 | 11,200 | — | — |
| 2006-06-28 | $3.81 | $9.27 | 4,900 | — | — |
| 2006-06-27 | $3.88 | $9.44 | 10,900 | — | — |
| 2006-06-26 | $3.82 | $9.29 | 6,200 | — | — |
| 2006-06-23 | $3.83 | $9.31 | 15,200 | — | — |
| 2006-06-22 | $3.85 | $9.36 | 12,900 | — | — |
| 2006-06-21 | $3.85 | $9.36 | 12,700 | — | — |
| 2006-06-20 | $3.87 | $9.41 | 16,900 | — | — |
| 2006-06-19 | $3.85 | $9.36 | 22,800 | — | — |
| 2006-06-16 | $3.90 | $9.48 | 7,600 | — | — |
| 2006-06-15 | $3.91 | $9.51 | 7,300 | — | — |
| 2006-06-14 | $3.88 | $9.44 | 11,400 | — | — |
| 2006-06-13 | $3.90 | $9.48 | 21,300 | — | — |
| 2006-06-12 | $3.95 | $9.44 | 1,100 | — | — |
| 2006-06-09 | $3.95 | $9.44 | 35,200 | — | — |
| 2006-06-08 | $3.95 | $9.44 | 5,500 | — | — |
| 2006-06-07 | $3.97 | $9.48 | 12,000 | — | — |
| 2006-06-06 | $4.06 | $9.70 | 9,900 | — | — |
| 2006-06-05 | $4.05 | $9.67 | 7,100 | — | — |
| 2006-06-02 | $4.01 | $9.58 | 3,900 | — | — |
| 2006-06-01 | $4.01 | $9.58 | 15,300 | — | — |
| 2006-05-31 | $3.97 | $9.48 | 9,800 | — | — |
| 2006-05-30 | $3.94 | $9.41 | 8,700 | — | — |
| 2006-05-26 | $3.96 | $9.46 | 6,900 | — | — |
| 2006-05-25 | $3.96 | $9.46 | 13,600 | — | — |
| 2006-05-24 | $3.97 | $9.48 | 3,500 | — | — |
| 2006-05-23 | $3.97 | $9.48 | 15,600 | — | — |
| 2006-05-22 | $3.97 | $9.48 | 9,800 | — | — |
| 2006-05-19 | $3.97 | $9.48 | 4,300 | — | — |
| 2006-05-18 | $3.97 | $9.48 | 5,000 | — | — |
| 2006-05-17 | $3.97 | $9.48 | 22,200 | — | — |
| 2006-05-16 | $3.95 | $9.44 | 48,000 | — | — |
| 2006-05-15 | $3.96 | $9.46 | 15,000 | — | — |
| 2006-05-12 | $3.97 | $9.48 | 9,300 | — | — |
| 2006-05-11 | $3.97 | $9.48 | 14,900 | — | — |
| 2006-05-10 | $3.98 | $9.51 | 4,200 | — | — |
| 2006-05-09 | $3.95 | $9.44 | 3,000 | — | — |
| 2006-05-08 | $3.99 | $9.53 | 31,400 | — | — |
| 2006-05-05 | $3.97 | $9.48 | 10,800 | — | — |
| 2006-05-04 | $3.99 | $9.53 | 400 | — | — |
| 2006-05-03 | $3.98 | $9.51 | 12,200 | — | — |
| 2006-05-02 | $3.96 | $9.46 | 13,100 | — | — |
| 2006-05-01 | $3.95 | $9.44 | 5,700 | — | — |
| 2006-04-28 | $3.93 | $9.39 | 11,600 | — | — |
| 2006-04-27 | $3.94 | $9.41 | 4,700 | — | — |
| 2006-04-26 | $3.92 | $9.36 | 28,900 | — | — |
| 2006-04-25 | $3.95 | $9.44 | 11,700 | — | — |
| 2006-04-24 | $3.95 | $9.44 | 18,900 | — | — |
| 2006-04-21 | $3.93 | $9.39 | 6,300 | — | — |
| 2006-04-20 | $3.93 | $9.39 | 23,300 | — | — |
| 2006-04-19 | $3.94 | $9.41 | 11,000 | — | — |
| 2006-04-18 | $3.93 | $9.39 | 25,000 | — | — |
| 2006-04-17 | $3.91 | $9.34 | 22,200 | — | — |
| 2006-04-13 | $3.92 | $9.36 | 12,500 | — | — |
| 2006-04-12 | $3.95 | $9.44 | 6,700 | — | — |
| 2006-04-11 | $3.94 | $9.41 | 6,300 | — | — |
| 2006-04-10 | $3.93 | $9.39 | 12,700 | — | — |
| 2006-04-07 | $3.95 | $9.44 | 4,100 | — | — |
| 2006-04-06 | $3.96 | $9.46 | 11,800 | — | — |
| 2006-04-05 | $3.95 | $9.44 | 19,300 | — | — |
| 2006-04-04 | $3.94 | $9.41 | 7,000 | — | — |
| 2006-04-03 | $3.97 | $9.48 | 10,800 | — | — |
| 2006-03-31 | $3.98 | $9.51 | 12,900 | — | — |
| 2006-03-30 | $3.95 | $9.44 | 24,300 | — | — |
| 2006-03-29 | $3.96 | $9.46 | 1,200 | — | — |
| 2006-03-28 | $3.99 | $9.53 | 7,900 | — | — |
| 2006-03-27 | $3.96 | $9.46 | 3,200 | — | — |
| 2006-03-24 | $3.96 | $9.46 | 23,500 | — | — |
| 2006-03-23 | $3.96 | $9.46 | 16,800 | — | — |
| 2006-03-22 | $3.99 | $9.53 | 4,100 | — | — |
| 2006-03-21 | $4.03 | $9.63 | 19,200 | — | — |
| 2006-03-20 | $4.02 | $9.60 | 11,100 | — | — |
| 2006-03-17 | $3.99 | $9.53 | 27,300 | — | — |
| 2006-03-16 | $4.02 | $9.60 | 8,000 | — | — |
| 2006-03-15 | $4.00 | $9.56 | 8,300 | — | — |
| 2006-03-14 | $3.97 | $9.48 | 42,800 | — | — |
| 2006-03-13 | $4.02 | $9.60 | 26,400 | — | — |
| 2006-03-10 | $4.02 | $9.44 | 11,700 | — | — |
| 2006-03-09 | $4.03 | $9.46 | 10,500 | — | — |
| 2006-03-08 | $4.03 | $9.46 | 5,800 | — | — |
| 2006-03-07 | $4.03 | $9.46 | 23,800 | — | — |
| 2006-03-06 | $4.05 | $9.51 | 8,400 | — | — |
| 2006-03-03 | $4.05 | $9.51 | 6,100 | — | — |
| 2006-03-02 | $4.08 | $9.58 | 3,100 | — | — |
| 2006-03-01 | $4.09 | $9.60 | 6,200 | — | — |
| 2006-02-28 | $4.07 | $9.55 | 1,100 | — | — |
| 2006-02-27 | $4.01 | $9.41 | 18,300 | — | — |
| 2006-02-24 | $4.07 | $9.55 | 9,200 | — | — |
| 2006-02-23 | $4.08 | $9.58 | 8,900 | — | — |
| 2006-02-22 | $4.06 | $9.53 | 4,500 | — | — |
| 2006-02-21 | $4.07 | $9.55 | 9,300 | — | — |
| 2006-02-17 | $4.03 | $9.46 | 13,400 | — | — |
| 2006-02-16 | $4.03 | $9.46 | 3,600 | — | — |
| 2006-02-15 | $4.05 | $9.51 | 1,400 | — | — |
| 2006-02-14 | $4.05 | $9.51 | 31,400 | — | — |
| 2006-02-13 | $4.02 | $9.44 | 9,700 | — | — |
| 2006-02-10 | $4.07 | $9.55 | 21,000 | — | — |
| 2006-02-09 | $4.04 | $9.48 | 15,100 | — | — |
| 2006-02-08 | $4.04 | $9.48 | 9,400 | — | — |
| 2006-02-07 | $4.06 | $9.53 | 18,700 | — | — |
| 2006-02-06 | $4.13 | $9.69 | 16,200 | — | — |
| 2006-02-03 | $4.06 | $9.53 | 12,000 | — | — |
| 2006-02-02 | $4.05 | $9.51 | 9,400 | — | — |
| 2006-02-01 | $4.05 | $9.51 | 18,600 | — | — |
| 2006-01-31 | $4.08 | $9.58 | 19,000 | — | — |
| 2006-01-30 | $4.04 | $9.48 | 5,700 | — | — |
| 2006-01-27 | $4.10 | $9.62 | 24,000 | — | — |
| 2006-01-26 | $4.11 | $9.65 | 8,400 | — | — |
| 2006-01-25 | $4.09 | $9.60 | 11,700 | — | — |
| 2006-01-24 | $4.13 | $9.69 | 2,300 | — | — |
| 2006-01-23 | $4.13 | $9.69 | 7,900 | — | — |
| 2006-01-20 | $4.08 | $9.58 | 14,400 | — | — |
| 2006-01-19 | $4.08 | $9.58 | 35,900 | — | — |
| 2006-01-18 | $4.12 | $9.67 | 22,700 | — | — |
| 2006-01-17 | $4.06 | $9.53 | 10,500 | — | — |
| 2006-01-13 | $4.09 | $9.60 | 15,400 | — | — |
| 2006-01-12 | $4.08 | $9.58 | 22,400 | — | — |
| 2006-01-11 | $4.05 | $9.51 | 26,200 | — | — |
| 2006-01-10 | $4.06 | $9.53 | 11,000 | — | — |
| 2006-01-09 | $4.06 | $9.53 | 23,700 | — | — |
| 2006-01-06 | $4.10 | $9.62 | 25,400 | — | — |
| 2006-01-05 | $4.06 | $9.53 | 6,600 | — | — |
| 2006-01-04 | $4.08 | $9.58 | 25,300 | — | — |
| 2006-01-03 | $3.95 | $9.27 | 21,700 | — | — |