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
- 2003-12-18 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 | $5.12 | $5.12 | 3,277,200 | — | — |
| 2006-12-28 | $5.25 | $5.25 | 3,355,600 | — | — |
| 2006-12-27 | $5.21 | $5.21 | 2,035,600 | — | — |
| 2006-12-26 | $5.11 | $5.11 | 3,319,200 | — | — |
| 2006-12-22 | $5.06 | $5.06 | 10,053,600 | — | — |
| 2006-12-21 | $5.07 | $5.07 | 5,883,600 | — | — |
| 2006-12-20 | $5.01 | $5.01 | 7,452,800 | — | — |
| 2006-12-19 | $4.90 | $4.90 | 6,289,600 | — | — |
| 2006-12-18 | $4.83 | $4.83 | 7,011,600 | — | — |
| 2006-12-15 | $4.99 | $4.99 | 7,173,600 | — | — |
| 2006-12-14 | $5.08 | $5.08 | 5,480,800 | — | — |
| 2006-12-13 | $5.21 | $5.21 | 4,739,200 | — | — |
| 2006-12-12 | $5.14 | $5.13 | 4,049,200 | — | — |
| 2006-12-11 | $5.18 | $5.18 | 3,258,000 | — | — |
| 2006-12-08 | $5.10 | $5.09 | 3,695,200 | — | — |
| 2006-12-07 | $5.11 | $5.11 | 5,827,600 | — | — |
| 2006-12-06 | $5.21 | $5.21 | 4,232,800 | — | — |
| 2006-12-05 | $5.33 | $5.33 | 2,335,600 | — | — |
| 2006-12-04 | $5.29 | $5.29 | 2,978,000 | — | — |
| 2006-12-01 | $5.24 | $5.24 | 5,925,600 | — | — |
| 2006-11-30 | $5.27 | $5.27 | 6,662,800 | — | — |
| 2006-11-29 | $5.35 | $5.35 | 10,449,600 | — | — |
| 2006-11-28 | $5.19 | $5.19 | 4,922,800 | — | — |
| 2006-11-27 | $4.95 | $4.95 | 2,706,400 | — | — |
| 2006-11-24 | $5.11 | $5.11 | 1,012,000 | — | — |
| 2006-11-22 | $5.07 | $5.07 | 2,725,600 | — | — |
| 2006-11-21 | $5.18 | $5.18 | 4,848,400 | — | — |
| 2006-11-20 | $5.09 | $5.09 | 2,842,400 | — | — |
| 2006-11-17 | $5.01 | $5.01 | 2,871,600 | — | — |
| 2006-11-16 | $5.14 | $5.13 | 5,467,600 | — | — |
| 2006-11-15 | $5.09 | $5.09 | 8,174,800 | — | — |
| 2006-11-14 | $4.95 | $4.95 | 5,139,600 | — | — |
| 2006-11-13 | $4.81 | $4.81 | 2,470,400 | — | — |
| 2006-11-10 | $4.82 | $4.82 | 3,059,200 | — | — |
| 2006-11-09 | $4.74 | $4.74 | 7,487,600 | — | — |
| 2006-11-08 | $4.91 | $4.91 | 3,380,400 | — | — |
| 2006-11-07 | $4.80 | $4.80 | 2,762,000 | — | — |
| 2006-11-06 | $4.73 | $4.73 | 3,319,600 | — | — |
| 2006-11-03 | $4.74 | $4.74 | 2,575,200 | — | — |
| 2006-11-02 | $4.74 | $4.74 | 4,247,200 | — | — |
| 2006-11-01 | $4.92 | $4.92 | 5,220,000 | — | — |
| 2006-10-31 | $4.94 | $4.94 | 2,666,800 | — | — |
| 2006-10-30 | $4.92 | $4.92 | 3,044,400 | — | — |
| 2006-10-27 | $4.85 | $4.85 | 3,841,600 | — | — |
| 2006-10-26 | $4.96 | $4.96 | 4,108,800 | — | — |
| 2006-10-25 | $4.88 | $4.88 | 5,330,800 | — | — |
| 2006-10-24 | $4.90 | $4.90 | 8,513,200 | — | — |
| 2006-10-23 | $4.76 | $4.76 | 8,480,800 | — | — |
| 2006-10-20 | $4.62 | $4.62 | 22,936,000 | — | — |
| 2006-10-19 | $4.43 | $4.43 | 5,585,600 | — | — |
| 2006-10-18 | $4.50 | $4.49 | 2,720,400 | — | — |
| 2006-10-17 | $4.43 | $4.43 | 3,238,400 | — | — |
| 2006-10-16 | $4.53 | $4.53 | 3,501,600 | — | — |
| 2006-10-13 | $4.50 | $4.50 | 1,711,600 | — | — |
| 2006-10-12 | $4.52 | $4.52 | 3,658,400 | — | — |
| 2006-10-11 | $4.51 | $4.51 | 4,465,600 | — | — |
| 2006-10-10 | $4.55 | $4.55 | 3,834,000 | — | — |
| 2006-10-09 | $4.50 | $4.50 | 2,229,200 | — | — |
| 2006-10-06 | $4.47 | $4.47 | 2,685,600 | — | — |
| 2006-10-05 | $4.50 | $4.50 | 4,167,200 | — | — |
| 2006-10-04 | $4.57 | $4.57 | 9,729,600 | — | — |
| 2006-10-03 | $4.42 | $4.42 | 3,324,000 | — | — |
| 2006-10-02 | $4.36 | $4.36 | 2,902,400 | — | — |
| 2006-09-29 | $4.29 | $4.29 | 1,592,000 | — | — |
| 2006-09-28 | $4.31 | $4.31 | 2,275,600 | — | — |
| 2006-09-27 | $4.36 | $4.36 | 4,257,600 | — | — |
| 2006-09-26 | $4.28 | $4.28 | 2,922,000 | — | — |
| 2006-09-25 | $4.27 | $4.27 | 3,881,600 | — | — |
| 2006-09-22 | $4.25 | $4.24 | 2,843,600 | — | — |
| 2006-09-21 | $4.29 | $4.29 | 2,646,000 | — | — |
| 2006-09-20 | $4.41 | $4.41 | 3,180,000 | — | — |
| 2006-09-19 | $4.39 | $4.39 | 3,784,800 | — | — |
| 2006-09-18 | $4.36 | $4.36 | 3,575,200 | — | — |
| 2006-09-15 | $4.38 | $4.38 | 6,560,400 | — | — |
| 2006-09-14 | $4.32 | $4.32 | 11,560,800 | — | — |
| 2006-09-13 | $4.53 | $4.53 | 8,294,000 | — | — |
| 2006-09-12 | $4.19 | $4.19 | 1,747,600 | — | — |
| 2006-09-11 | $4.10 | $4.10 | 1,189,200 | — | — |
| 2006-09-08 | $4.17 | $4.17 | 3,404,000 | — | — |
| 2006-09-07 | $4.05 | $4.05 | 1,851,600 | — | — |
| 2006-09-06 | $4.10 | $4.10 | 2,248,000 | — | — |
| 2006-09-05 | $4.11 | $4.11 | 6,812,400 | — | — |
| 2006-09-01 | $3.99 | $3.99 | 4,068,000 | — | — |
| 2006-08-31 | $4.01 | $4.01 | 2,703,200 | — | — |
| 2006-08-30 | $4.04 | $4.04 | 4,293,200 | — | — |
| 2006-08-29 | $4.01 | $4.01 | 3,089,600 | — | — |
| 2006-08-28 | $3.85 | $3.85 | 2,029,200 | — | — |
| 2006-08-25 | $3.89 | $3.88 | 1,230,000 | — | — |
| 2006-08-24 | $3.90 | $3.90 | 1,710,000 | — | — |
| 2006-08-23 | $3.93 | $3.93 | 3,054,000 | — | — |
| 2006-08-22 | $4.05 | $4.05 | 6,570,400 | — | — |
| 2006-08-21 | $3.89 | $3.89 | 2,772,800 | — | — |
| 2006-08-18 | $3.95 | $3.95 | 1,974,800 | — | — |
| 2006-08-17 | $3.93 | $3.93 | 7,294,800 | — | — |
| 2006-08-16 | $3.79 | $3.79 | 2,706,800 | — | — |
| 2006-08-15 | $3.73 | $3.73 | 2,815,200 | — | — |
| 2006-08-14 | $3.71 | $3.71 | 2,888,000 | — | — |
| 2006-08-11 | $3.72 | $3.72 | 2,224,400 | — | — |
| 2006-08-10 | $3.70 | $3.70 | 1,806,400 | — | — |
| 2006-08-09 | $3.57 | $3.57 | 3,318,800 | — | — |
| 2006-08-08 | $3.56 | $3.56 | 1,579,200 | — | — |
| 2006-08-07 | $3.70 | $3.69 | 1,762,000 | — | — |
| 2006-08-04 | $3.70 | $3.70 | 2,695,200 | — | — |
| 2006-08-03 | $3.67 | $3.67 | 1,806,800 | — | — |
| 2006-08-02 | $3.63 | $3.62 | 2,733,200 | — | — |
| 2006-08-01 | $3.65 | $3.65 | 5,128,400 | — | — |
| 2006-07-31 | $3.63 | $3.62 | 3,899,200 | — | — |
| 2006-07-28 | $3.72 | $3.72 | 1,816,400 | — | — |
| 2006-07-27 | $3.69 | $3.69 | 6,324,000 | — | — |
| 2006-07-26 | $3.80 | $3.80 | 6,118,400 | — | — |
| 2006-07-25 | $3.62 | $3.62 | 2,686,400 | — | — |
| 2006-07-24 | $3.61 | $3.61 | 6,190,000 | — | — |
| 2006-07-21 | $3.49 | $3.49 | 10,924,400 | — | — |
| 2006-07-20 | $3.36 | $3.36 | 3,047,200 | — | — |
| 2006-07-19 | $3.40 | $3.40 | 3,317,200 | — | — |
| 2006-07-18 | $3.29 | $3.29 | 3,024,400 | — | — |
| 2006-07-17 | $3.28 | $3.28 | 1,461,600 | — | — |
| 2006-07-14 | $3.33 | $3.33 | 2,796,000 | — | — |
| 2006-07-13 | $3.40 | $3.40 | 2,334,000 | — | — |
| 2006-07-12 | $3.46 | $3.46 | 4,394,400 | — | — |
| 2006-07-11 | $3.46 | $3.46 | 2,870,400 | — | — |
| 2006-07-10 | $3.44 | $3.43 | 1,834,000 | — | — |
| 2006-07-07 | $3.44 | $3.44 | 3,182,400 | — | — |
| 2006-07-06 | $3.53 | $3.53 | 3,128,400 | — | — |
| 2006-07-05 | $3.60 | $3.60 | 8,110,000 | — | — |
| 2006-07-03 | $3.46 | $3.46 | 4,724,800 | — | — |
| 2006-06-30 | $3.38 | $3.38 | 9,840,400 | — | — |
| 2006-06-29 | $3.41 | $3.41 | 3,799,600 | — | — |
| 2006-06-28 | $3.37 | $3.37 | 1,345,200 | — | — |
| 2006-06-27 | $3.39 | $3.39 | 1,498,400 | — | — |
| 2006-06-26 | $3.40 | $3.40 | 2,340,000 | — | — |
| 2006-06-23 | $3.48 | $3.48 | 1,619,600 | — | — |
| 2006-06-22 | $3.51 | $3.51 | 4,448,800 | — | — |
| 2006-06-21 | $3.53 | $3.53 | 4,998,800 | — | — |
| 2006-06-20 | $3.42 | $3.42 | 2,305,600 | — | — |
| 2006-06-19 | $3.46 | $3.46 | 1,749,200 | — | — |
| 2006-06-16 | $3.52 | $3.52 | 1,633,200 | — | — |
| 2006-06-15 | $3.58 | $3.58 | 3,752,400 | — | — |
| 2006-06-14 | $3.40 | $3.40 | 2,480,400 | — | — |
| 2006-06-13 | $3.45 | $3.45 | 4,365,200 | — | — |
| 2006-06-12 | $3.47 | $3.47 | 2,698,000 | — | — |
| 2006-06-09 | $3.56 | $3.56 | 1,696,000 | — | — |
| 2006-06-08 | $3.54 | $3.54 | 4,808,800 | — | — |
| 2006-06-07 | $3.55 | $3.55 | 4,230,800 | — | — |
| 2006-06-06 | $3.58 | $3.58 | 4,924,400 | — | — |
| 2006-06-05 | $3.57 | $3.57 | 4,761,600 | — | — |
| 2006-06-02 | $3.56 | $3.56 | 5,573,200 | — | — |
| 2006-06-01 | $3.49 | $3.49 | 3,830,400 | — | — |
| 2006-05-31 | $3.44 | $3.44 | 3,172,000 | — | — |
| 2006-05-30 | $3.40 | $3.40 | 3,802,000 | — | — |
| 2006-05-26 | $3.49 | $3.49 | 3,188,000 | — | — |
| 2006-05-25 | $3.46 | $3.46 | 7,293,200 | — | — |
| 2006-05-24 | $3.42 | $3.42 | 7,030,000 | — | — |
| 2006-05-23 | $3.46 | $3.46 | 6,420,800 | — | — |
| 2006-05-22 | $3.39 | $3.39 | 2,281,200 | — | — |
| 2006-05-19 | $3.43 | $3.42 | 6,236,800 | — | — |
| 2006-05-18 | $3.45 | $3.45 | 2,662,400 | — | — |
| 2006-05-17 | $3.45 | $3.45 | 3,196,400 | — | — |
| 2006-05-16 | $3.49 | $3.49 | 2,876,000 | — | — |
| 2006-05-15 | $3.53 | $3.53 | 4,563,200 | — | — |
| 2006-05-12 | $3.59 | $3.59 | 4,644,800 | — | — |
| 2006-05-11 | $3.69 | $3.69 | 4,117,200 | — | — |
| 2006-05-10 | $3.81 | $3.81 | 3,702,000 | — | — |
| 2006-05-09 | $3.80 | $3.80 | 5,810,000 | — | — |
| 2006-05-08 | $3.81 | $3.81 | 10,714,400 | — | — |
| 2006-05-05 | $3.79 | $3.79 | 4,487,200 | — | — |
| 2006-05-04 | $3.79 | $3.79 | 5,830,400 | — | — |
| 2006-05-03 | $3.86 | $3.86 | 3,650,800 | — | — |
| 2006-05-02 | $3.86 | $3.86 | 4,548,000 | — | — |
| 2006-05-01 | $3.93 | $3.93 | 4,115,200 | — | — |
| 2006-04-28 | $3.95 | $3.95 | 3,521,200 | — | — |
| 2006-04-27 | $3.94 | $3.93 | 1,576,000 | — | — |
| 2006-04-26 | $3.93 | $3.92 | 4,174,400 | — | — |
| 2006-04-25 | $3.85 | $3.85 | 6,072,800 | — | — |
| 2006-04-24 | $3.86 | $3.86 | 4,439,600 | — | — |
| 2006-04-21 | $3.87 | $3.87 | 11,222,000 | — | — |
| 2006-04-20 | $3.88 | $3.88 | 3,958,800 | — | — |
| 2006-04-19 | $3.79 | $3.79 | 2,871,600 | — | — |
| 2006-04-18 | $3.77 | $3.77 | 2,965,600 | — | — |
| 2006-04-17 | $3.70 | $3.70 | 2,384,400 | — | — |
| 2006-04-13 | $3.79 | $3.79 | 3,786,400 | — | — |
| 2006-04-12 | $3.75 | $3.75 | 3,173,200 | — | — |
| 2006-04-11 | $3.81 | $3.81 | 4,904,800 | — | — |
| 2006-04-10 | $3.92 | $3.91 | 4,811,200 | — | — |
| 2006-04-07 | $3.84 | $3.84 | 4,394,000 | — | — |
| 2006-04-06 | $3.97 | $3.97 | 7,254,800 | — | — |
| 2006-04-05 | $3.97 | $3.97 | 10,959,600 | — | — |
| 2006-04-04 | $3.79 | $3.79 | 7,628,400 | — | — |
| 2006-04-03 | $3.66 | $3.66 | 11,333,600 | — | — |
| 2006-03-31 | $3.54 | $3.54 | 2,913,600 | — | — |
| 2006-03-30 | $3.52 | $3.52 | 3,106,000 | — | — |
| 2006-03-29 | $3.50 | $3.50 | 3,792,800 | — | — |
| 2006-03-28 | $3.45 | $3.45 | 4,727,600 | — | — |
| 2006-03-27 | $3.56 | $3.56 | 5,016,800 | — | — |
| 2006-03-24 | $3.63 | $3.62 | 5,275,600 | — | — |
| 2006-03-23 | $3.59 | $3.59 | 4,369,600 | — | — |
| 2006-03-22 | $3.57 | $3.57 | 3,485,200 | — | — |
| 2006-03-21 | $3.49 | $3.49 | 5,057,600 | — | — |
| 2006-03-20 | $3.54 | $3.54 | 8,536,400 | — | — |
| 2006-03-17 | $3.43 | $3.43 | 6,710,400 | — | — |
| 2006-03-16 | $3.29 | $3.29 | 4,580,800 | — | — |
| 2006-03-15 | $3.27 | $3.27 | 8,998,800 | — | — |
| 2006-03-14 | $3.14 | $3.14 | 5,332,400 | — | — |
| 2006-03-13 | $3.09 | $3.08 | 4,180,000 | — | — |
| 2006-03-10 | $3.13 | $3.13 | 3,341,200 | — | — |
| 2006-03-09 | $3.08 | $3.08 | 2,556,800 | — | — |
| 2006-03-08 | $3.08 | $3.08 | 5,406,000 | — | — |
| 2006-03-07 | $3.01 | $3.01 | 4,771,200 | — | — |
| 2006-03-06 | $3.02 | $3.01 | 4,352,400 | — | — |
| 2006-03-03 | $3.01 | $3.01 | 5,043,600 | — | — |
| 2006-03-02 | $2.98 | $2.98 | 4,535,600 | — | — |
| 2006-03-01 | $2.92 | $2.92 | 3,304,400 | — | — |
| 2006-02-28 | $2.95 | $2.95 | 3,132,400 | — | — |
| 2006-02-27 | $2.94 | $2.94 | 4,946,000 | — | — |
| 2006-02-24 | $2.95 | $2.95 | 3,050,800 | — | — |
| 2006-02-23 | $2.93 | $2.93 | 3,892,400 | — | — |
| 2006-02-22 | $2.93 | $2.93 | 6,454,800 | — | — |
| 2006-02-21 | $2.92 | $2.91 | 4,925,200 | — | — |
| 2006-02-17 | $2.89 | $2.89 | 5,916,400 | — | — |
| 2006-02-16 | $2.89 | $2.89 | 9,330,400 | — | — |
| 2006-02-15 | $2.81 | $2.81 | 3,097,200 | — | — |
| 2006-02-14 | $2.80 | $2.80 | 5,796,400 | — | — |
| 2006-02-13 | $2.80 | $2.80 | 4,890,800 | — | — |
| 2006-02-10 | $2.81 | $2.81 | 13,050,400 | — | — |
| 2006-02-09 | $2.88 | $2.88 | 7,950,400 | — | — |
| 2006-02-08 | $2.98 | $2.97 | 9,356,400 | — | — |
| 2006-02-07 | $2.92 | $2.92 | 8,276,000 | — | — |
| 2006-02-06 | $3.03 | $3.03 | 4,657,600 | — | — |
| 2006-02-03 | $3.04 | $3.04 | 3,756,800 | — | — |
| 2006-02-02 | $3.02 | $3.01 | 7,065,600 | — | — |
| 2006-02-01 | $2.97 | $2.97 | 15,078,000 | — | — |
| 2006-01-31 | $2.92 | $2.91 | 8,331,200 | — | — |
| 2006-01-30 | $2.96 | $2.96 | 6,304,400 | — | — |
| 2006-01-27 | $2.95 | $2.95 | 20,351,200 | — | — |
| 2006-01-26 | $3.08 | $3.08 | 7,404,000 | — | — |
| 2006-01-25 | $3.00 | $3.00 | 5,159,200 | — | — |
| 2006-01-24 | $3.01 | $3.01 | 6,427,600 | — | — |
| 2006-01-23 | $2.99 | $2.99 | 5,278,400 | — | — |
| 2006-01-20 | $2.88 | $2.88 | 4,806,000 | — | — |
| 2006-01-19 | $2.93 | $2.93 | 3,525,600 | — | — |
| 2006-01-18 | $2.95 | $2.95 | 3,127,200 | — | — |
| 2006-01-17 | $3.01 | $3.01 | 6,996,800 | — | — |
| 2006-01-13 | $3.02 | $3.01 | 2,515,200 | — | — |
| 2006-01-12 | $3.03 | $3.03 | 5,983,200 | — | — |
| 2006-01-11 | $3.00 | $3.00 | 6,366,000 | — | — |
| 2006-01-10 | $3.00 | $3.00 | 2,204,400 | — | — |
| 2006-01-09 | $3.00 | $3.00 | 2,609,200 | — | — |
| 2006-01-06 | $2.93 | $2.93 | 3,063,200 | — | — |
| 2006-01-05 | $3.04 | $3.04 | 3,524,000 | — | — |
| 2006-01-04 | $3.03 | $3.03 | 3,543,200 | — | — |
| 2006-01-03 | $2.96 | $2.96 | 8,157,600 | — | — |