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
- 1995-04-17 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 | $4.93 | $4.93 | 37,950 | — | — |
| 2006-12-28 | $4.72 | $4.72 | 50,100 | — | — |
| 2006-12-27 | $4.83 | $4.83 | 18,750 | — | — |
| 2006-12-26 | $4.86 | $4.86 | 8,850 | — | — |
| 2006-12-22 | $4.69 | $4.69 | 85,500 | — | — |
| 2006-12-21 | $4.77 | $4.77 | 25,950 | — | — |
| 2006-12-20 | $4.82 | $4.82 | 5,100 | — | — |
| 2006-12-19 | $4.84 | $4.84 | 112,350 | — | — |
| 2006-12-18 | $4.87 | $4.87 | 58,950 | — | — |
| 2006-12-15 | $4.88 | $4.88 | 11,550 | — | — |
| 2006-12-14 | $4.93 | $4.93 | 19,950 | — | — |
| 2006-12-13 | $4.95 | $4.95 | 10,800 | — | — |
| 2006-12-12 | $4.95 | $4.95 | 24,150 | — | — |
| 2006-12-11 | $4.93 | $4.93 | 8,550 | — | — |
| 2006-12-08 | $4.93 | $4.93 | 584,250 | — | — |
| 2006-12-07 | $4.63 | $4.63 | 37,800 | — | — |
| 2006-12-06 | $4.63 | $4.63 | 179,250 | — | — |
| 2006-12-05 | $4.63 | $4.63 | 5,550 | — | — |
| 2006-12-04 | $4.67 | $4.67 | 6,600 | — | — |
| 2006-12-01 | $4.71 | $4.71 | 23,850 | — | — |
| 2006-11-30 | $4.76 | $4.76 | 10,650 | — | — |
| 2006-11-29 | $4.60 | $4.60 | 45,750 | — | — |
| 2006-11-28 | $4.71 | $4.71 | 47,250 | — | — |
| 2006-11-27 | $4.69 | $4.69 | 157,650 | — | — |
| 2006-11-24 | $4.67 | $4.67 | 6,600 | — | — |
| 2006-11-22 | $4.59 | $4.59 | 255,000 | — | — |
| 2006-11-21 | $4.66 | $4.66 | 49,350 | — | — |
| 2006-11-20 | $4.63 | $4.63 | 164,850 | — | — |
| 2006-11-17 | $4.74 | $4.74 | 152,250 | — | — |
| 2006-11-16 | $4.77 | $4.77 | 40,050 | — | — |
| 2006-11-15 | $4.72 | $4.72 | 48,000 | — | — |
| 2006-11-14 | $4.72 | $4.72 | 64,950 | — | — |
| 2006-11-13 | $4.68 | $4.68 | 43,200 | — | — |
| 2006-11-10 | $4.67 | $4.67 | 19,950 | — | — |
| 2006-11-09 | $4.67 | $4.67 | 14,400 | — | — |
| 2006-11-08 | $4.65 | $4.65 | 234,750 | — | — |
| 2006-11-07 | $4.78 | $4.78 | 113,550 | — | — |
| 2006-11-06 | $5.13 | $5.13 | 7,650 | — | — |
| 2006-11-03 | $5.25 | $5.25 | 159,300 | — | — |
| 2006-11-02 | $5.29 | $5.29 | 95,250 | — | — |
| 2006-11-01 | $5.29 | $5.29 | 2,550 | — | — |
| 2006-10-31 | $5.20 | $5.20 | 1,800 | — | — |
| 2006-10-30 | $5.17 | $5.17 | 33,750 | — | — |
| 2006-10-27 | $5.35 | $5.35 | 143,850 | — | — |
| 2006-10-26 | $5.34 | $5.34 | 10,950 | — | — |
| 2006-10-25 | $5.35 | $5.35 | 21,900 | — | — |
| 2006-10-24 | $5.33 | $5.33 | 56,100 | — | — |
| 2006-10-23 | $5.14 | $5.14 | 53,400 | — | — |
| 2006-10-20 | $5.04 | $5.04 | 23,100 | — | — |
| 2006-10-19 | $5.01 | $5.01 | 3,600 | — | — |
| 2006-10-18 | $4.98 | $4.98 | 50,550 | — | — |
| 2006-10-17 | $4.95 | $4.95 | 20,400 | — | — |
| 2006-10-16 | $5.05 | $5.05 | 58,950 | — | — |
| 2006-10-13 | $5.08 | $5.08 | 11,250 | — | — |
| 2006-10-12 | $4.98 | $4.98 | 30,600 | — | — |
| 2006-10-11 | $4.97 | $4.97 | 23,550 | — | — |
| 2006-10-10 | $4.93 | $4.93 | 62,100 | — | — |
| 2006-10-09 | $4.90 | $4.90 | 24,300 | — | — |
| 2006-10-06 | $4.90 | $4.90 | 8,400 | — | — |
| 2006-10-05 | $4.97 | $4.97 | 3,600 | — | — |
| 2006-10-04 | $5.10 | $5.10 | 19,950 | — | — |
| 2006-10-03 | $4.89 | $4.89 | 145,500 | — | — |
| 2006-10-02 | $4.88 | $4.88 | 900 | — | — |
| 2006-09-29 | $4.83 | $4.83 | 35,100 | — | — |
| 2006-09-28 | $4.93 | $4.93 | 4,050 | — | — |
| 2006-09-27 | $4.92 | $4.92 | 9,300 | — | — |
| 2006-09-26 | $4.76 | $4.76 | 45,600 | — | — |
| 2006-09-25 | $4.67 | $4.67 | 78,150 | — | — |
| 2006-09-22 | $4.82 | $4.82 | 28,200 | — | — |
| 2006-09-21 | $4.93 | $4.93 | 22,200 | — | — |
| 2006-09-20 | $4.95 | $4.95 | 21,000 | — | — |
| 2006-09-19 | $5.03 | $5.03 | 63,450 | — | — |
| 2006-09-18 | $5.13 | $5.13 | 6,150 | — | — |
| 2006-09-15 | $5.17 | $5.17 | 9,150 | — | — |
| 2006-09-14 | $5.13 | $5.13 | 9,750 | — | — |
| 2006-09-13 | $5.06 | $5.06 | 26,850 | — | — |
| 2006-09-12 | $4.99 | $4.99 | 30,450 | — | — |
| 2006-09-11 | $4.91 | $4.91 | 3,300 | — | — |
| 2006-09-08 | $4.89 | $4.89 | 14,400 | — | — |
| 2006-09-07 | $5.12 | $5.12 | 20,400 | — | — |
| 2006-09-06 | $5.07 | $5.07 | 35,700 | — | — |
| 2006-09-05 | $5.05 | $5.05 | 46,950 | — | — |
| 2006-09-01 | $4.95 | $4.95 | 54,000 | — | — |
| 2006-08-31 | $4.97 | $4.97 | 153,900 | — | — |
| 2006-08-30 | $4.97 | $4.97 | 24,000 | — | — |
| 2006-08-29 | $4.96 | $4.96 | 46,950 | — | — |
| 2006-08-28 | $4.88 | $4.88 | 45,000 | — | — |
| 2006-08-25 | $4.96 | $4.96 | 17,400 | — | — |
| 2006-08-24 | $4.97 | $4.97 | 39,600 | — | — |
| 2006-08-23 | $5.13 | $5.13 | 28,200 | — | — |
| 2006-08-22 | $5.12 | $5.12 | 48,300 | — | — |
| 2006-08-21 | $5.25 | $5.25 | 15,900 | — | — |
| 2006-08-18 | $5.32 | $5.32 | 3,450 | — | — |
| 2006-08-17 | $5.36 | $5.36 | 28,050 | — | — |
| 2006-08-16 | $5.43 | $5.43 | 21,750 | — | — |
| 2006-08-15 | $5.38 | $5.38 | 33,750 | — | — |
| 2006-08-14 | $5.50 | $5.50 | 21,450 | — | — |
| 2006-08-11 | $5.52 | $5.52 | 16,500 | — | — |
| 2006-08-10 | $5.57 | $5.57 | 82,350 | — | — |
| 2006-08-09 | $5.47 | $5.47 | 47,100 | — | — |
| 2006-08-08 | $5.40 | $5.40 | 104,550 | — | — |
| 2006-08-07 | $5.51 | $5.51 | 27,900 | — | — |
| 2006-08-04 | $5.74 | $5.74 | 81,150 | — | — |
| 2006-08-03 | $5.95 | $5.95 | 32,700 | — | — |
| 2006-08-02 | $5.85 | $5.85 | 53,700 | — | — |
| 2006-08-01 | $5.77 | $5.77 | 107,400 | — | — |
| 2006-07-31 | $5.64 | $5.64 | 32,850 | — | — |
| 2006-07-28 | $5.65 | $5.65 | 24,900 | — | — |
| 2006-07-27 | $5.63 | $5.63 | 56,850 | — | — |
| 2006-07-26 | $5.59 | $5.59 | 37,350 | — | — |
| 2006-07-25 | $5.65 | $5.65 | 36,900 | — | — |
| 2006-07-24 | $5.40 | $5.40 | 29,550 | — | — |
| 2006-07-21 | $5.53 | $5.53 | 2,100 | — | — |
| 2006-07-20 | $5.51 | $5.51 | 17,400 | — | — |
| 2006-07-19 | $5.43 | $5.43 | 35,550 | — | — |
| 2006-07-18 | $5.65 | $5.65 | 17,400 | — | — |
| 2006-07-17 | $5.70 | $5.70 | 12,450 | — | — |
| 2006-07-14 | $5.65 | $5.65 | 78,300 | — | — |
| 2006-07-13 | $5.59 | $5.59 | 43,800 | — | — |
| 2006-07-12 | $5.61 | $5.61 | 238,650 | — | — |
| 2006-07-11 | $5.79 | $5.79 | 49,200 | — | — |
| 2006-07-10 | $5.97 | $5.97 | 30,450 | — | — |
| 2006-07-07 | $5.95 | $5.95 | 23,700 | — | — |
| 2006-07-06 | $5.99 | $5.99 | 40,500 | — | — |
| 2006-07-05 | $5.93 | $5.93 | 113,100 | — | — |
| 2006-07-03 | $5.73 | $5.73 | 34,200 | — | — |
| 2006-06-30 | $5.46 | $5.46 | 24,600 | — | — |
| 2006-06-29 | $5.41 | $5.41 | 486,300 | — | — |
| 2006-06-28 | $5.43 | $5.43 | 192,600 | — | — |
| 2006-06-27 | $5.56 | $5.56 | 10,950 | — | — |
| 2006-06-26 | $5.51 | $5.51 | 13,650 | — | — |
| 2006-06-23 | $5.35 | $5.35 | 71,550 | — | — |
| 2006-06-22 | $5.33 | $5.33 | 213,300 | — | — |
| 2006-06-21 | $5.43 | $5.43 | 249,750 | — | — |
| 2006-06-20 | $5.53 | $5.53 | 148,050 | — | — |
| 2006-06-19 | $5.61 | $5.61 | 55,500 | — | — |
| 2006-06-16 | $5.71 | $5.71 | 17,250 | — | — |
| 2006-06-15 | $5.73 | $5.73 | 13,200 | — | — |
| 2006-06-14 | $5.72 | $5.72 | 22,200 | — | — |
| 2006-06-13 | $5.97 | $5.97 | 45,600 | — | — |
| 2006-06-12 | $5.89 | $5.89 | 48,300 | — | — |
| 2006-06-09 | $5.94 | $5.94 | 19,950 | — | — |
| 2006-06-08 | $5.91 | $5.91 | 33,000 | — | — |
| 2006-06-07 | $6.00 | $6.00 | 15,600 | — | — |
| 2006-06-06 | $6.01 | $6.01 | 78,300 | — | — |
| 2006-06-05 | $6.18 | $6.18 | 103,500 | — | — |
| 2006-06-02 | $6.05 | $6.05 | 33,300 | — | — |
| 2006-06-01 | $6.07 | $6.07 | 5,850 | — | — |
| 2006-05-31 | $6.06 | $6.06 | 7,650 | — | — |
| 2006-05-30 | $6.07 | $6.07 | 169,350 | — | — |
| 2006-05-26 | $6.05 | $6.05 | 1,800 | — | — |
| 2006-05-25 | $6.11 | $6.11 | 16,800 | — | — |
| 2006-05-24 | $6.12 | $6.12 | 357,150 | — | — |
| 2006-05-23 | $6.19 | $6.19 | 44,850 | — | — |
| 2006-05-22 | $6.30 | $6.30 | 30,150 | — | — |
| 2006-05-19 | $6.23 | $6.23 | 25,500 | — | — |
| 2006-05-18 | $6.32 | $6.32 | 38,550 | — | — |
| 2006-05-17 | $6.36 | $6.36 | 181,950 | — | — |
| 2006-05-16 | $6.36 | $6.36 | 99,300 | — | — |
| 2006-05-15 | $6.16 | $6.16 | 39,600 | — | — |
| 2006-05-12 | $6.25 | $6.25 | 99,450 | — | — |
| 2006-05-11 | $6.23 | $6.23 | 21,900 | — | — |
| 2006-05-10 | $6.19 | $6.19 | 41,550 | — | — |
| 2006-05-09 | $6.19 | $6.19 | 26,850 | — | — |
| 2006-05-08 | $6.24 | $6.24 | 13,050 | — | — |
| 2006-05-05 | $6.27 | $6.27 | 46,500 | — | — |
| 2006-05-04 | $6.23 | $6.23 | 25,050 | — | — |
| 2006-05-03 | $6.23 | $6.23 | 857,400 | — | — |
| 2006-05-02 | $6.10 | $6.10 | 74,550 | — | — |
| 2006-05-01 | $5.97 | $5.97 | 495,900 | — | — |
| 2006-04-28 | $5.97 | $5.97 | 9,300 | — | — |
| 2006-04-27 | $5.96 | $5.96 | 41,850 | — | — |
| 2006-04-26 | $5.93 | $5.93 | 81,150 | — | — |
| 2006-04-25 | $5.93 | $5.93 | 17,100 | — | — |
| 2006-04-24 | $5.91 | $5.91 | 86,400 | — | — |
| 2006-04-21 | $5.93 | $5.93 | 50,250 | — | — |
| 2006-04-20 | $5.90 | $5.90 | 74,550 | — | — |
| 2006-04-19 | $5.88 | $5.88 | 16,050 | — | — |
| 2006-04-18 | $5.93 | $5.93 | 3,000 | — | — |
| 2006-04-17 | $5.95 | $5.95 | 52,200 | — | — |
| 2006-04-13 | $5.99 | $5.99 | 14,400 | — | — |
| 2006-04-12 | $6.08 | $6.08 | 97,650 | — | — |
| 2006-04-11 | $5.76 | $5.76 | 57,900 | — | — |
| 2006-04-10 | $5.82 | $5.82 | 9,900 | — | — |
| 2006-04-07 | $5.80 | $5.80 | 200,700 | — | — |
| 2006-04-06 | $5.68 | $5.68 | 229,050 | — | — |
| 2006-04-05 | $5.56 | $5.56 | 514,500 | — | — |
| 2006-04-04 | $5.64 | $5.64 | 26,250 | — | — |
| 2006-04-03 | $5.75 | $5.75 | 67,650 | — | — |
| 2006-03-31 | $5.69 | $5.69 | 56,100 | — | — |
| 2006-03-30 | $5.67 | $5.67 | 52,200 | — | — |
| 2006-03-29 | $5.60 | $5.60 | 89,850 | — | — |
| 2006-03-28 | $5.64 | $5.64 | 34,050 | — | — |
| 2006-03-27 | $5.56 | $5.56 | 36,750 | — | — |
| 2006-03-24 | $5.57 | $5.57 | 74,250 | — | — |
| 2006-03-23 | $5.67 | $5.67 | 26,850 | — | — |
| 2006-03-22 | $5.59 | $5.59 | 64,050 | — | — |
| 2006-03-21 | $5.53 | $5.53 | 100,950 | — | — |
| 2006-03-20 | $5.50 | $5.50 | 28,950 | — | — |
| 2006-03-17 | $5.53 | $5.53 | 83,400 | — | — |
| 2006-03-16 | $5.51 | $5.51 | 42,000 | — | — |
| 2006-03-15 | $5.45 | $5.45 | 81,750 | — | — |
| 2006-03-14 | $5.46 | $5.46 | 803,100 | — | — |
| 2006-03-13 | $5.59 | $5.59 | 72,150 | — | — |
| 2006-03-10 | $5.65 | $5.65 | 32,400 | — | — |
| 2006-03-09 | $5.68 | $5.68 | 700,500 | — | — |
| 2006-03-08 | $5.70 | $5.70 | 40,800 | — | — |
| 2006-03-07 | $5.67 | $5.67 | 26,400 | — | — |
| 2006-03-06 | $5.69 | $5.69 | 32,100 | — | — |
| 2006-03-03 | $5.73 | $5.73 | 54,150 | — | — |
| 2006-03-02 | $5.77 | $5.77 | 115,500 | — | — |
| 2006-03-01 | $5.69 | $5.69 | 164,250 | — | — |
| 2006-02-28 | $5.70 | $5.70 | 147,750 | — | — |
| 2006-02-27 | $5.66 | $5.66 | 146,850 | — | — |
| 2006-02-24 | $5.73 | $5.73 | 12,750 | — | — |
| 2006-02-23 | $5.79 | $5.79 | 101,100 | — | — |
| 2006-02-22 | $5.78 | $5.78 | 105,150 | — | — |
| 2006-02-21 | $5.68 | $5.68 | 43,500 | — | — |
| 2006-02-17 | $5.59 | $5.59 | 28,650 | — | — |
| 2006-02-16 | $5.63 | $5.63 | 25,800 | — | — |
| 2006-02-15 | $5.59 | $5.59 | 29,400 | — | — |
| 2006-02-14 | $5.63 | $5.63 | 56,250 | — | — |
| 2006-02-13 | $5.54 | $5.54 | 35,550 | — | — |
| 2006-02-10 | $5.65 | $5.65 | 27,750 | — | — |
| 2006-02-09 | $5.63 | $5.63 | 59,850 | — | — |
| 2006-02-08 | $5.47 | $5.47 | 17,700 | — | — |
| 2006-02-07 | $5.53 | $5.53 | 117,300 | — | — |
| 2006-02-06 | $5.52 | $5.52 | 3,112,200 | — | — |
| 2006-02-03 | $5.58 | $5.58 | 125,400 | — | — |
| 2006-02-02 | $5.37 | $5.37 | 159,000 | — | — |
| 2006-02-01 | $5.22 | $5.22 | 59,850 | — | — |
| 2006-01-31 | $5.00 | $5.00 | 45,600 | — | — |
| 2006-01-30 | $5.06 | $5.06 | 25,350 | — | — |
| 2006-01-27 | $5.12 | $5.12 | 6,900 | — | — |
| 2006-01-26 | $5.09 | $5.09 | 21,150 | — | — |
| 2006-01-25 | $4.69 | $4.69 | 53,100 | — | — |
| 2006-01-24 | $4.67 | $4.67 | 93,000 | — | — |
| 2006-01-23 | $4.53 | $4.53 | 35,250 | — | — |
| 2006-01-20 | $4.61 | $4.61 | 40,050 | — | — |
| 2006-01-19 | $4.59 | $4.59 | 36,900 | — | — |
| 2006-01-18 | $4.53 | $4.53 | 22,350 | — | — |
| 2006-01-17 | $4.45 | $4.45 | 13,950 | — | — |
| 2006-01-13 | $4.47 | $4.47 | 9,000 | — | — |
| 2006-01-12 | $4.47 | $4.47 | 16,350 | — | — |
| 2006-01-11 | $4.33 | $4.33 | 33,150 | — | — |
| 2006-01-10 | $4.33 | $4.33 | 189,150 | — | — |
| 2006-01-09 | $4.31 | $4.31 | 11,250 | — | — |
| 2006-01-06 | $4.33 | $4.33 | 18,450 | — | — |
| 2006-01-05 | $4.27 | $4.27 | 91,050 | — | — |
| 2006-01-04 | $4.31 | $4.31 | 70,200 | — | — |
| 2006-01-03 | $4.23 | $4.23 | 55,950 | — | — |