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
- 1995-03-06 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 | $5.67 | $5.67 | 2,053,856 | — | — |
| 2006-12-28 | $5.66 | $5.66 | 3,558,431 | — | — |
| 2006-12-27 | $5.59 | $5.59 | 3,218,231 | — | — |
| 2006-12-26 | $5.36 | $5.36 | 6,122,588 | — | — |
| 2006-12-22 | $5.85 | $5.85 | 4,525,875 | — | — |
| 2006-12-21 | $6.38 | $6.38 | 12,345,413 | — | — |
| 2006-12-20 | $9.47 | $9.47 | 2,965,106 | — | — |
| 2006-12-19 | $9.26 | $9.26 | 2,807,663 | — | — |
| 2006-12-18 | $9.16 | $9.16 | 3,821,175 | — | — |
| 2006-12-15 | $8.15 | $8.15 | 1,673,156 | — | — |
| 2006-12-14 | $8.03 | $8.03 | 1,369,406 | — | — |
| 2006-12-13 | $7.91 | $7.91 | 2,002,219 | — | — |
| 2006-12-12 | $8.02 | $8.02 | 1,985,006 | — | — |
| 2006-12-11 | $7.98 | $7.98 | 2,140,931 | — | — |
| 2006-12-08 | $7.63 | $7.63 | 1,148,175 | — | — |
| 2006-12-07 | $7.68 | $7.68 | 1,916,156 | — | — |
| 2006-12-06 | $7.89 | $7.89 | 2,144,981 | — | — |
| 2006-12-05 | $7.94 | $7.94 | 3,409,088 | — | — |
| 2006-12-04 | $7.34 | $7.34 | 1,445,850 | — | — |
| 2006-12-01 | $7.06 | $7.06 | 767,981 | — | — |
| 2006-11-30 | $6.93 | $6.93 | 1,715,175 | — | — |
| 2006-11-29 | $7.14 | $7.14 | 1,922,231 | — | — |
| 2006-11-28 | $6.78 | $6.78 | 2,363,681 | — | — |
| 2006-11-27 | $6.69 | $6.69 | 2,625,919 | — | — |
| 2006-11-24 | $6.99 | $6.99 | 1,620,506 | — | — |
| 2006-11-22 | $7.47 | $7.47 | 3,269,363 | — | — |
| 2006-11-21 | $6.80 | $6.80 | 3,415,669 | — | — |
| 2006-11-20 | $6.44 | $6.44 | 3,176,719 | — | — |
| 2006-11-17 | $5.72 | $5.72 | 866,194 | — | — |
| 2006-11-16 | $5.77 | $5.77 | 1,220,569 | — | — |
| 2006-11-15 | $5.68 | $5.68 | 2,666,419 | — | — |
| 2006-11-14 | $5.93 | $5.93 | 1,918,688 | — | — |
| 2006-11-13 | $5.58 | $5.58 | 780,131 | — | — |
| 2006-11-10 | $5.57 | $5.57 | 747,225 | — | — |
| 2006-11-09 | $5.55 | $5.55 | 1,807,313 | — | — |
| 2006-11-08 | $5.46 | $5.46 | 834,300 | — | — |
| 2006-11-07 | $5.36 | $5.36 | 979,594 | — | — |
| 2006-11-06 | $5.46 | $5.46 | 1,156,781 | — | — |
| 2006-11-03 | $5.25 | $5.25 | 953,775 | — | — |
| 2006-11-02 | $5.32 | $5.32 | 1,297,013 | — | — |
| 2006-11-01 | $5.23 | $5.23 | 1,695,938 | — | — |
| 2006-10-31 | $5.58 | $5.58 | 3,330,619 | — | — |
| 2006-10-30 | $5.89 | $5.89 | 2,064,488 | — | — |
| 2006-10-27 | $5.56 | $5.56 | 1,264,106 | — | — |
| 2006-10-26 | $5.70 | $5.70 | 2,481,131 | — | — |
| 2006-10-25 | $5.84 | $5.84 | 2,562,638 | — | — |
| 2006-10-24 | $5.38 | $5.38 | 1,951,088 | — | — |
| 2006-10-23 | $5.46 | $5.46 | 2,820,825 | — | — |
| 2006-10-20 | $4.87 | $4.87 | 550,800 | — | — |
| 2006-10-19 | $4.91 | $4.91 | 566,494 | — | — |
| 2006-10-18 | $4.97 | $4.97 | 1,111,219 | — | — |
| 2006-10-17 | $4.99 | $4.99 | 941,119 | — | — |
| 2006-10-16 | $4.99 | $4.99 | 1,395,731 | — | — |
| 2006-10-13 | $4.62 | $4.62 | 1,153,238 | — | — |
| 2006-10-12 | $4.83 | $4.83 | 1,277,775 | — | — |
| 2006-10-11 | $4.73 | $4.73 | 2,313,563 | — | — |
| 2006-10-10 | $5.09 | $5.09 | 930,488 | — | — |
| 2006-10-09 | $5.18 | $5.18 | 1,667,588 | — | — |
| 2006-10-06 | $4.89 | $4.89 | 608,006 | — | — |
| 2006-10-05 | $4.93 | $4.93 | 2,197,125 | — | — |
| 2006-10-04 | $4.71 | $4.71 | 1,071,731 | — | — |
| 2006-10-03 | $4.43 | $4.43 | 825,188 | — | — |
| 2006-10-02 | $4.48 | $4.48 | 437,400 | — | — |
| 2006-09-29 | $4.61 | $4.61 | 553,331 | — | — |
| 2006-09-28 | $4.68 | $4.68 | 902,138 | — | — |
| 2006-09-27 | $4.43 | $4.43 | 1,890,338 | — | — |
| 2006-09-26 | $4.66 | $4.66 | 2,534,288 | — | — |
| 2006-09-25 | $4.02 | $4.02 | 757,350 | — | — |
| 2006-09-22 | $4.10 | $4.10 | 1,280,306 | — | — |
| 2006-09-21 | $4.16 | $4.16 | 1,817,438 | — | — |
| 2006-09-20 | $3.86 | $3.86 | 986,175 | — | — |
| 2006-09-19 | $3.94 | $3.94 | 1,540,013 | — | — |
| 2006-09-18 | $4.10 | $4.10 | 1,827,563 | — | — |
| 2006-09-15 | $4.18 | $4.18 | 4,990,106 | — | — |
| 2006-09-14 | $4.73 | $4.73 | 1,600,256 | — | — |
| 2006-09-13 | $4.50 | $4.50 | 2,447,719 | — | — |
| 2006-09-12 | $4.30 | $4.30 | 2,866,894 | — | — |
| 2006-09-11 | $4.86 | $4.86 | 1,318,781 | — | — |
| 2006-09-08 | $5.12 | $5.12 | 2,770,200 | — | — |
| 2006-09-07 | $4.76 | $4.76 | 2,046,769 | — | — |
| 2006-09-06 | $5.37 | $5.37 | 1,641,263 | — | — |
| 2006-09-05 | $5.59 | $5.59 | 2,848,669 | — | — |
| 2006-09-01 | $5.21 | $5.21 | 1,955,644 | — | — |
| 2006-08-31 | $4.84 | $4.84 | 1,008,450 | — | — |
| 2006-08-30 | $4.52 | $4.52 | 506,756 | — | — |
| 2006-08-29 | $4.44 | $4.44 | 407,025 | — | — |
| 2006-08-28 | $4.39 | $4.39 | 795,825 | — | — |
| 2006-08-25 | $4.32 | $4.32 | 407,025 | — | — |
| 2006-08-24 | $4.44 | $4.44 | 742,163 | — | — |
| 2006-08-23 | $4.40 | $4.40 | 1,540,519 | — | — |
| 2006-08-22 | $4.62 | $4.62 | 1,783,519 | — | — |
| 2006-08-21 | $4.36 | $4.36 | 1,031,231 | — | — |
| 2006-08-18 | $3.87 | $3.87 | 240,975 | — | — |
| 2006-08-17 | $3.88 | $3.88 | 517,388 | — | — |
| 2006-08-16 | $3.97 | $3.97 | 845,944 | — | — |
| 2006-08-15 | $3.64 | $3.64 | 482,963 | — | — |
| 2006-08-14 | $3.60 | $3.60 | 600,413 | — | — |
| 2006-08-11 | $3.42 | $3.42 | 195,413 | — | — |
| 2006-08-10 | $3.40 | $3.40 | 204,019 | — | — |
| 2006-08-09 | $3.51 | $3.51 | 561,431 | — | — |
| 2006-08-08 | $3.34 | $3.34 | 198,450 | — | — |
| 2006-08-07 | $3.19 | $3.19 | 86,063 | — | — |
| 2006-08-04 | $3.15 | $3.15 | 150,863 | — | — |
| 2006-08-03 | $3.16 | $3.16 | 321,975 | — | — |
| 2006-08-02 | $3.02 | $3.02 | 34,425 | — | — |
| 2006-08-01 | $3.02 | $3.02 | 112,388 | — | — |
| 2006-07-31 | $3.11 | $3.11 | 129,600 | — | — |
| 2006-07-28 | $2.98 | $2.98 | 69,356 | — | — |
| 2006-07-27 | $3.03 | $3.03 | 116,438 | — | — |
| 2006-07-26 | $3.04 | $3.04 | 182,756 | — | — |
| 2006-07-25 | $3.22 | $3.22 | 255,656 | — | — |
| 2006-07-24 | $3.06 | $3.06 | 579,150 | — | — |
| 2006-07-21 | $3.12 | $3.12 | 730,519 | — | — |
| 2006-07-20 | $2.75 | $2.75 | 189,338 | — | — |
| 2006-07-19 | $2.82 | $2.82 | 284,513 | — | — |
| 2006-07-18 | $2.57 | $2.57 | 310,838 | — | — |
| 2006-07-17 | $2.53 | $2.53 | 482,963 | — | — |
| 2006-07-14 | $2.73 | $2.73 | 466,763 | — | — |
| 2006-07-13 | $3.00 | $3.00 | 422,719 | — | — |
| 2006-07-12 | $3.33 | $3.33 | 176,175 | — | — |
| 2006-07-11 | $3.32 | $3.32 | 266,288 | — | — |
| 2006-07-10 | $3.34 | $3.34 | 599,906 | — | — |
| 2006-07-07 | $3.31 | $3.31 | 218,700 | — | — |
| 2006-07-06 | $3.29 | $3.29 | 239,456 | — | — |
| 2006-07-05 | $3.22 | $3.22 | 274,388 | — | — |
| 2006-07-03 | $3.26 | $3.26 | 318,938 | — | — |
| 2006-06-30 | $3.25 | $3.25 | 649,519 | — | — |
| 2006-06-29 | $3.18 | $3.18 | 829,744 | — | — |
| 2006-06-28 | $2.83 | $2.83 | 116,944 | — | — |
| 2006-06-27 | $3.00 | $3.00 | 241,988 | — | — |
| 2006-06-26 | $2.73 | $2.73 | 136,688 | — | — |
| 2006-06-23 | $2.87 | $2.87 | 86,569 | — | — |
| 2006-06-22 | $2.93 | $2.93 | 691,538 | — | — |
| 2006-06-21 | $2.92 | $2.92 | 354,881 | — | — |
| 2006-06-20 | $2.49 | $2.49 | 35,944 | — | — |
| 2006-06-19 | $2.43 | $2.43 | 63,281 | — | — |
| 2006-06-16 | $2.43 | $2.43 | 57,713 | — | — |
| 2006-06-15 | $2.50 | $2.50 | 61,763 | — | — |
| 2006-06-14 | $2.41 | $2.41 | 75,938 | — | — |
| 2006-06-13 | $2.43 | $2.43 | 80,494 | — | — |
| 2006-06-12 | $2.53 | $2.53 | 140,738 | — | — |
| 2006-06-09 | $2.74 | $2.74 | 170,606 | — | — |
| 2006-06-08 | $2.67 | $2.67 | 120,994 | — | — |
| 2006-06-07 | $2.66 | $2.66 | 115,931 | — | — |
| 2006-06-06 | $2.57 | $2.57 | 54,169 | — | — |
| 2006-06-05 | $2.56 | $2.56 | 96,694 | — | — |
| 2006-06-02 | $2.53 | $2.53 | 32,906 | — | — |
| 2006-06-01 | $2.52 | $2.52 | 89,606 | — | — |
| 2006-05-31 | $2.31 | $2.31 | 66,319 | — | — |
| 2006-05-30 | $2.25 | $2.25 | 53,156 | — | — |
| 2006-05-26 | $2.28 | $2.28 | 57,713 | — | — |
| 2006-05-25 | $2.36 | $2.36 | 74,925 | — | — |
| 2006-05-24 | $2.24 | $2.24 | 43,538 | — | — |
| 2006-05-23 | $2.23 | $2.23 | 46,575 | — | — |
| 2006-05-22 | $2.23 | $2.23 | 160,988 | — | — |
| 2006-05-19 | $2.33 | $2.33 | 165,038 | — | — |
| 2006-05-18 | $2.48 | $2.48 | 218,194 | — | — |
| 2006-05-17 | $2.52 | $2.52 | 369,563 | — | — |
| 2006-05-16 | $2.49 | $2.49 | 227,306 | — | — |
| 2006-05-15 | $2.36 | $2.36 | 262,238 | — | — |
| 2006-05-12 | $2.29 | $2.29 | 181,744 | — | — |
| 2006-05-11 | $2.35 | $2.35 | 272,363 | — | — |
| 2006-05-10 | $2.36 | $2.36 | 115,931 | — | — |
| 2006-05-09 | $2.37 | $2.37 | 156,938 | — | — |
| 2006-05-08 | $2.34 | $2.34 | 140,231 | — | — |
| 2006-05-05 | $2.29 | $2.29 | 78,975 | — | — |
| 2006-05-04 | $2.30 | $2.30 | 126,056 | — | — |
| 2006-05-03 | $2.27 | $2.27 | 227,306 | — | — |
| 2006-05-02 | $2.18 | $2.18 | 208,575 | — | — |
| 2006-05-01 | $2.09 | $2.09 | 255,150 | — | — |
| 2006-04-28 | $2.00 | $2.00 | 107,325 | — | — |
| 2006-04-27 | $2.00 | $2.00 | 51,638 | — | — |
| 2006-04-26 | $2.01 | $2.01 | 26,325 | — | — |
| 2006-04-25 | $2.01 | $2.01 | 39,488 | — | — |
| 2006-04-24 | $1.99 | $1.99 | 42,019 | — | — |
| 2006-04-21 | $2.01 | $2.01 | 43,538 | — | — |
| 2006-04-20 | $2.02 | $2.02 | 45,056 | — | — |
| 2006-04-19 | $2.04 | $2.04 | 52,144 | — | — |
| 2006-04-18 | $2.00 | $2.00 | 94,163 | — | — |
| 2006-04-17 | $2.04 | $2.04 | 25,313 | — | — |
| 2006-04-13 | $2.07 | $2.07 | 27,338 | — | — |
| 2006-04-12 | $2.07 | $2.07 | 23,794 | — | — |
| 2006-04-11 | $2.05 | $2.05 | 24,806 | — | — |
| 2006-04-10 | $2.01 | $2.01 | 24,300 | — | — |
| 2006-04-07 | $2.00 | $2.00 | 31,388 | — | — |
| 2006-04-06 | $1.98 | $1.98 | 20,756 | — | — |
| 2006-04-05 | $1.98 | $1.98 | 25,819 | — | — |
| 2006-04-04 | $1.96 | $1.96 | 35,438 | — | — |
| 2006-04-03 | $2.01 | $2.01 | 52,144 | — | — |
| 2006-03-31 | $2.02 | $2.02 | 47,081 | — | — |
| 2006-03-30 | $1.92 | $1.92 | 86,063 | — | — |
| 2006-03-29 | $1.93 | $1.93 | 10,631 | — | — |
| 2006-03-28 | $1.93 | $1.93 | 23,288 | — | — |
| 2006-03-27 | $1.96 | $1.96 | 11,138 | — | — |
| 2006-03-24 | $1.98 | $1.98 | 17,719 | — | — |
| 2006-03-23 | $1.94 | $1.94 | 29,363 | — | — |
| 2006-03-22 | $2.00 | $2.00 | 41,006 | — | — |
| 2006-03-21 | $1.97 | $1.97 | 48,094 | — | — |
| 2006-03-20 | $2.03 | $2.03 | 46,575 | — | — |
| 2006-03-17 | $2.05 | $2.05 | 56,194 | — | — |
| 2006-03-16 | $1.94 | $1.94 | 11,644 | — | — |
| 2006-03-15 | $1.97 | $1.97 | 51,638 | — | — |
| 2006-03-14 | $2.01 | $2.01 | 14,681 | — | — |
| 2006-03-13 | $1.96 | $1.96 | 33,413 | — | — |
| 2006-03-10 | $1.90 | $1.90 | 44,044 | — | — |
| 2006-03-09 | $1.93 | $1.93 | 29,363 | — | — |
| 2006-03-08 | $1.87 | $1.87 | 27,844 | — | — |
| 2006-03-07 | $1.87 | $1.87 | 34,931 | — | — |
| 2006-03-06 | $1.91 | $1.91 | 20,756 | — | — |
| 2006-03-03 | $1.89 | $1.89 | 4,556 | — | — |
| 2006-03-02 | $1.88 | $1.88 | 137,700 | — | — |
| 2006-03-01 | $1.87 | $1.87 | 255,150 | — | — |
| 2006-02-28 | $1.95 | $1.95 | 47,081 | — | — |
| 2006-02-27 | $1.97 | $1.97 | 1,189,688 | — | — |
| 2006-02-24 | $1.99 | $1.99 | 78,469 | — | — |
| 2006-02-23 | $1.88 | $1.88 | 28,350 | — | — |
| 2006-02-22 | $1.89 | $1.89 | 77,456 | — | — |
| 2006-02-21 | $1.99 | $1.99 | 49,613 | — | — |
| 2006-02-17 | $1.98 | $1.98 | 81,506 | — | — |
| 2006-02-16 | $2.04 | $2.04 | 290,588 | — | — |
| 2006-02-15 | $1.96 | $1.96 | 1,429,144 | — | — |
| 2006-02-14 | $1.81 | $1.81 | 8,100 | — | — |
| 2006-02-13 | $1.81 | $1.81 | 26,325 | — | — |
| 2006-02-10 | $1.80 | $1.80 | 7,088 | — | — |
| 2006-02-09 | $1.76 | $1.76 | 10,125 | — | — |
| 2006-02-08 | $1.78 | $1.78 | 14,175 | — | — |
| 2006-02-07 | $1.76 | $1.76 | 3,038 | — | — |
| 2006-02-06 | $1.76 | $1.76 | 138,713 | — | — |
| 2006-02-03 | $1.74 | $1.74 | 39,488 | — | — |
| 2006-02-02 | $1.78 | $1.78 | 57,206 | — | — |
| 2006-02-01 | $1.87 | $1.87 | 11,138 | — | — |
| 2006-01-31 | $1.89 | $1.89 | 7,088 | — | — |
| 2006-01-30 | $1.90 | $1.90 | 73,913 | — | — |
| 2006-01-27 | $1.89 | $1.89 | 31,894 | — | — |
| 2006-01-26 | $1.92 | $1.92 | 78,975 | — | — |
| 2006-01-25 | $1.89 | $1.89 | 143,269 | — | — |
| 2006-01-24 | $1.94 | $1.94 | 37,463 | — | — |
| 2006-01-23 | $1.87 | $1.87 | 19,238 | — | — |
| 2006-01-20 | $1.85 | $1.85 | 50,119 | — | — |
| 2006-01-19 | $1.83 | $1.83 | 12,150 | — | — |
| 2006-01-18 | $1.79 | $1.79 | 4,050 | — | — |
| 2006-01-17 | $1.81 | $1.81 | 30,881 | — | — |
| 2006-01-13 | $1.80 | $1.80 | 12,656 | — | — |
| 2006-01-12 | $1.80 | $1.80 | 20,250 | — | — |
| 2006-01-11 | $1.82 | $1.82 | 30,375 | — | — |
| 2006-01-10 | $1.76 | $1.76 | 60,244 | — | — |
| 2006-01-09 | $1.78 | $1.78 | 138,206 | — | — |
| 2006-01-06 | $1.83 | $1.83 | 29,869 | — | — |
| 2006-01-05 | $1.79 | $1.79 | 31,388 | — | — |
| 2006-01-04 | $1.78 | $1.78 | 3,038 | — | — |
| 2006-01-03 | $1.77 | $1.77 | 50,119 | — | — |