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
- 2005-11-18 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 | $6.31 | $6.31 | 2,992,000 | — | — |
| 2006-12-28 | $6.40 | $6.40 | 3,129,600 | — | — |
| 2006-12-27 | $6.35 | $6.35 | 3,236,800 | — | — |
| 2006-12-26 | $6.28 | $6.28 | 2,298,400 | — | — |
| 2006-12-22 | $6.25 | $6.25 | 4,819,200 | — | — |
| 2006-12-21 | $6.42 | $6.42 | 4,705,600 | — | — |
| 2006-12-20 | $6.35 | $6.35 | 4,034,400 | — | — |
| 2006-12-19 | $6.30 | $6.30 | 5,796,000 | — | — |
| 2006-12-18 | $6.31 | $6.31 | 11,021,600 | — | — |
| 2006-12-15 | $6.33 | $6.33 | 7,954,400 | — | — |
| 2006-12-14 | $6.22 | $6.22 | 4,672,000 | — | — |
| 2006-12-13 | $6.13 | $6.13 | 8,001,600 | — | — |
| 2006-12-12 | $6.19 | $6.19 | 7,300,000 | — | — |
| 2006-12-11 | $6.39 | $6.39 | 8,044,000 | — | — |
| 2006-12-08 | $6.36 | $6.36 | 7,528,000 | — | — |
| 2006-12-07 | $6.30 | $6.30 | 8,602,400 | — | — |
| 2006-12-06 | $6.37 | $6.37 | 15,276,000 | — | — |
| 2006-12-05 | $6.20 | $6.20 | 24,604,000 | — | — |
| 2006-12-04 | $5.84 | $5.84 | 4,098,400 | — | — |
| 2006-12-01 | $5.80 | $5.80 | 4,946,400 | — | — |
| 2006-11-30 | $5.87 | $5.87 | 4,732,000 | — | — |
| 2006-11-29 | $5.77 | $5.77 | 6,765,600 | — | — |
| 2006-11-28 | $5.83 | $5.83 | 18,507,200 | — | — |
| 2006-11-27 | $6.04 | $6.04 | 9,366,400 | — | — |
| 2006-11-24 | $5.95 | $5.95 | 1,527,200 | — | — |
| 2006-11-22 | $5.96 | $5.96 | 2,820,000 | — | — |
| 2006-11-21 | $5.99 | $5.99 | 5,362,400 | — | — |
| 2006-11-20 | $5.95 | $5.95 | 7,318,400 | — | — |
| 2006-11-17 | $5.82 | $5.82 | 4,225,600 | — | — |
| 2006-11-16 | $5.78 | $5.78 | 4,754,400 | — | — |
| 2006-11-15 | $5.86 | $5.86 | 8,680,000 | — | — |
| 2006-11-14 | $5.66 | $5.66 | 5,023,200 | — | — |
| 2006-11-13 | $5.55 | $5.55 | 8,819,200 | — | — |
| 2006-11-10 | $5.71 | $5.71 | 3,358,400 | — | — |
| 2006-11-09 | $5.61 | $5.61 | 3,775,200 | — | — |
| 2006-11-08 | $5.72 | $5.72 | 4,769,600 | — | — |
| 2006-11-07 | $5.73 | $5.73 | 3,712,800 | — | — |
| 2006-11-06 | $5.65 | $5.65 | 7,155,200 | — | — |
| 2006-11-03 | $5.65 | $5.65 | 11,988,800 | — | — |
| 2006-11-02 | $5.44 | $5.44 | 26,299,200 | — | — |
| 2006-11-01 | $5.84 | $5.84 | 9,514,400 | — | — |
| 2006-10-31 | $5.79 | $5.79 | 49,800,800 | — | — |
| 2006-10-30 | $5.84 | $5.84 | 4,836,000 | — | — |
| 2006-10-27 | $5.83 | $5.83 | 4,390,400 | — | — |
| 2006-10-26 | $5.97 | $5.97 | 4,367,200 | — | — |
| 2006-10-25 | $5.89 | $5.89 | 4,948,000 | — | — |
| 2006-10-24 | $5.81 | $5.81 | 5,296,800 | — | — |
| 2006-10-23 | $5.87 | $5.87 | 8,689,600 | — | — |
| 2006-10-20 | $5.73 | $5.73 | 3,120,800 | — | — |
| 2006-10-19 | $5.80 | $5.80 | 2,688,000 | — | — |
| 2006-10-18 | $5.83 | $5.83 | 5,702,400 | — | — |
| 2006-10-17 | $5.83 | $5.83 | 6,129,600 | — | — |
| 2006-10-16 | $6.08 | $6.08 | 6,271,200 | — | — |
| 2006-10-13 | $5.99 | $5.99 | 11,337,600 | — | — |
| 2006-10-12 | $5.81 | $5.81 | 12,686,400 | — | — |
| 2006-10-11 | $5.57 | $5.57 | 7,428,800 | — | — |
| 2006-10-10 | $5.69 | $5.69 | 14,630,400 | — | — |
| 2006-10-09 | $5.37 | $5.37 | 2,071,200 | — | — |
| 2006-10-06 | $5.36 | $5.36 | 2,936,000 | — | — |
| 2006-10-05 | $5.31 | $5.31 | 9,764,800 | — | — |
| 2006-10-04 | $5.26 | $5.26 | 6,816,000 | — | — |
| 2006-10-03 | $4.99 | $4.99 | 4,980,000 | — | — |
| 2006-10-02 | $4.97 | $4.97 | 2,524,000 | — | — |
| 2006-09-29 | $5.00 | $5.00 | 2,206,400 | — | — |
| 2006-09-28 | $5.03 | $5.03 | 4,800,000 | — | — |
| 2006-09-27 | $5.12 | $5.12 | 11,380,800 | — | — |
| 2006-09-26 | $5.04 | $5.04 | 4,807,200 | — | — |
| 2006-09-25 | $5.11 | $5.11 | 4,756,800 | — | — |
| 2006-09-22 | $5.16 | $5.16 | 6,392,000 | — | — |
| 2006-09-21 | $5.11 | $5.11 | 7,195,200 | — | — |
| 2006-09-20 | $5.03 | $5.03 | 6,358,400 | — | — |
| 2006-09-19 | $5.02 | $5.02 | 6,719,200 | — | — |
| 2006-09-18 | $5.00 | $5.00 | 7,149,600 | — | — |
| 2006-09-15 | $4.95 | $4.95 | 7,532,000 | — | — |
| 2006-09-14 | $4.90 | $4.90 | 6,385,600 | — | — |
| 2006-09-13 | $4.78 | $4.78 | 5,214,400 | — | — |
| 2006-09-12 | $4.80 | $4.80 | 16,138,400 | — | — |
| 2006-09-11 | $4.51 | $4.51 | 12,525,600 | — | — |
| 2006-09-08 | $4.19 | $4.19 | 3,657,600 | — | — |
| 2006-09-07 | $4.08 | $4.08 | 8,032,000 | — | — |
| 2006-09-06 | $4.20 | $4.20 | 4,706,400 | — | — |
| 2006-09-05 | $4.35 | $4.35 | 3,546,400 | — | — |
| 2006-09-01 | $4.24 | $4.24 | 3,495,200 | — | — |
| 2006-08-31 | $4.31 | $4.31 | 2,883,200 | — | — |
| 2006-08-30 | $4.36 | $4.36 | 4,641,600 | — | — |
| 2006-08-29 | $4.40 | $4.40 | 3,196,000 | — | — |
| 2006-08-28 | $4.48 | $4.48 | 3,536,800 | — | — |
| 2006-08-25 | $4.36 | $4.36 | 2,642,400 | — | — |
| 2006-08-24 | $4.32 | $4.32 | 3,522,400 | — | — |
| 2006-08-23 | $4.36 | $4.36 | 3,560,800 | — | — |
| 2006-08-22 | $4.44 | $4.44 | 5,746,400 | — | — |
| 2006-08-21 | $4.37 | $4.37 | 3,695,200 | — | — |
| 2006-08-18 | $4.41 | $4.41 | 3,740,800 | — | — |
| 2006-08-17 | $4.38 | $4.38 | 4,279,200 | — | — |
| 2006-08-16 | $4.40 | $4.40 | 8,669,600 | — | — |
| 2006-08-15 | $4.34 | $4.34 | 7,826,400 | — | — |
| 2006-08-14 | $4.06 | $4.06 | 7,231,200 | — | — |
| 2006-08-11 | $4.06 | $4.06 | 7,993,600 | — | — |
| 2006-08-10 | $4.25 | $4.25 | 8,016,800 | — | — |
| 2006-08-09 | $4.18 | $4.18 | 8,928,000 | — | — |
| 2006-08-08 | $4.40 | $4.40 | 10,190,400 | — | — |
| 2006-08-07 | $4.56 | $4.56 | 12,663,200 | — | — |
| 2006-08-04 | $4.66 | $4.66 | 5,897,600 | — | — |
| 2006-08-03 | $4.68 | $4.68 | 10,050,400 | — | — |
| 2006-08-02 | $4.62 | $4.62 | 13,566,400 | — | — |
| 2006-08-01 | $4.88 | $4.88 | 5,096,000 | — | — |
| 2006-07-31 | $5.02 | $5.02 | 5,148,800 | — | — |
| 2006-07-28 | $5.10 | $5.10 | 5,516,800 | — | — |
| 2006-07-27 | $4.96 | $4.96 | 11,245,600 | — | — |
| 2006-07-26 | $5.08 | $5.08 | 32,963,200 | — | — |
| 2006-07-25 | $5.18 | $5.18 | 8,772,800 | — | — |
| 2006-07-24 | $5.32 | $5.32 | 9,287,200 | — | — |
| 2006-07-21 | $5.08 | $5.08 | 4,915,200 | — | — |
| 2006-07-20 | $5.25 | $5.25 | 7,802,400 | — | — |
| 2006-07-19 | $5.14 | $5.14 | 6,499,200 | — | — |
| 2006-07-18 | $4.81 | $4.81 | 3,644,000 | — | — |
| 2006-07-17 | $4.90 | $4.90 | 3,790,400 | — | — |
| 2006-07-14 | $4.89 | $4.89 | 7,204,800 | — | — |
| 2006-07-13 | $4.95 | $4.95 | 8,073,600 | — | — |
| 2006-07-12 | $5.05 | $5.05 | 3,926,400 | — | — |
| 2006-07-11 | $5.12 | $5.12 | 7,427,200 | — | — |
| 2006-07-10 | $4.91 | $4.91 | 8,562,400 | — | — |
| 2006-07-07 | $4.84 | $4.84 | 19,790,400 | — | — |
| 2006-07-06 | $5.32 | $5.32 | 6,101,600 | — | — |
| 2006-07-05 | $5.36 | $5.36 | 7,087,200 | — | — |
| 2006-07-03 | $5.35 | $5.35 | 3,515,200 | — | — |
| 2006-06-30 | $5.33 | $5.33 | 28,878,400 | — | — |
| 2006-06-29 | $5.09 | $5.09 | 9,164,000 | — | — |
| 2006-06-28 | $4.80 | $4.80 | 4,355,200 | — | — |
| 2006-06-27 | $4.61 | $4.61 | 4,108,800 | — | — |
| 2006-06-26 | $4.67 | $4.67 | 2,392,800 | — | — |
| 2006-06-23 | $4.69 | $4.69 | 5,448,800 | — | — |
| 2006-06-22 | $4.62 | $4.62 | 4,760,000 | — | — |
| 2006-06-21 | $4.72 | $4.72 | 6,684,000 | — | — |
| 2006-06-20 | $4.70 | $4.70 | 10,870,400 | — | — |
| 2006-06-19 | $4.93 | $4.93 | 20,973,600 | — | — |
| 2006-06-16 | $4.83 | $4.83 | 11,560,000 | — | — |
| 2006-06-15 | $4.64 | $4.64 | 6,751,200 | — | — |
| 2006-06-14 | $4.63 | $4.63 | 4,959,200 | — | — |
| 2006-06-13 | $4.47 | $4.47 | 8,542,400 | — | — |
| 2006-06-12 | $4.37 | $4.37 | 4,012,000 | — | — |
| 2006-06-09 | $4.41 | $4.41 | 3,217,600 | — | — |
| 2006-06-08 | $4.33 | $4.33 | 5,284,800 | — | — |
| 2006-06-07 | $4.38 | $4.38 | 4,024,800 | — | — |
| 2006-06-06 | $4.49 | $4.49 | 5,992,800 | — | — |
| 2006-06-05 | $4.55 | $4.55 | 5,416,800 | — | — |
| 2006-06-02 | $4.64 | $4.64 | 3,538,400 | — | — |
| 2006-06-01 | $4.66 | $4.66 | 8,441,600 | — | — |
| 2006-05-31 | $4.46 | $4.46 | 8,872,000 | — | — |
| 2006-05-30 | $4.31 | $4.31 | 5,220,000 | — | — |
| 2006-05-26 | $4.30 | $4.30 | 27,513,600 | — | — |
| 2006-05-25 | $4.27 | $4.27 | 6,280,000 | — | — |
| 2006-05-24 | $4.41 | $4.41 | 7,538,400 | — | — |
| 2006-05-23 | $4.41 | $4.41 | 4,816,800 | — | — |
| 2006-05-22 | $4.33 | $4.33 | 4,012,800 | — | — |
| 2006-05-19 | $4.30 | $4.30 | 5,948,000 | — | — |
| 2006-05-18 | $4.13 | $4.13 | 9,000,800 | — | — |
| 2006-05-17 | $4.40 | $4.40 | 3,389,600 | — | — |
| 2006-05-16 | $4.48 | $4.48 | 1,248,800 | — | — |
| 2006-05-15 | $4.45 | $4.45 | 2,116,000 | — | — |
| 2006-05-12 | $4.42 | $4.42 | 2,720,000 | — | — |
| 2006-05-11 | $4.60 | $4.60 | 3,653,600 | — | — |
| 2006-05-10 | $4.61 | $4.61 | 3,680,000 | — | — |
| 2006-05-09 | $4.69 | $4.69 | 6,109,600 | — | — |
| 2006-05-08 | $4.53 | $4.53 | 1,751,200 | — | — |
| 2006-05-05 | $4.60 | $4.60 | 2,300,000 | — | — |
| 2006-05-04 | $4.58 | $4.58 | 2,059,200 | — | — |
| 2006-05-03 | $4.46 | $4.46 | 2,572,000 | — | — |
| 2006-05-02 | $4.51 | $4.51 | 2,383,200 | — | — |
| 2006-05-01 | $4.59 | $4.59 | 3,786,400 | — | — |
| 2006-04-28 | $4.60 | $4.60 | 3,426,400 | — | — |
| 2006-04-27 | $4.73 | $4.73 | 7,031,200 | — | — |
| 2006-04-26 | $4.63 | $4.63 | 53,585,600 | — | — |
| 2006-04-25 | $4.09 | $4.09 | 2,823,200 | — | — |
| 2006-04-24 | $4.17 | $4.17 | 2,394,400 | — | — |
| 2006-04-21 | $4.11 | $4.11 | 1,941,600 | — | — |
| 2006-04-20 | $4.12 | $4.12 | 1,583,200 | — | — |
| 2006-04-19 | $4.13 | $4.13 | 2,313,600 | — | — |
| 2006-04-18 | $4.05 | $4.05 | 1,502,400 | — | — |
| 2006-04-17 | $4.03 | $4.03 | 2,324,800 | — | — |
| 2006-04-13 | $3.94 | $3.94 | 1,734,400 | — | — |
| 2006-04-12 | $3.89 | $3.89 | 1,917,600 | — | — |
| 2006-04-11 | $3.90 | $3.90 | 2,574,400 | — | — |
| 2006-04-10 | $3.98 | $3.98 | 2,141,600 | — | — |
| 2006-04-07 | $4.05 | $4.05 | 1,638,400 | — | — |
| 2006-04-06 | $4.09 | $4.09 | 1,940,000 | — | — |
| 2006-04-05 | $4.12 | $4.12 | 2,615,200 | — | — |
| 2006-04-04 | $4.11 | $4.11 | 2,410,400 | — | — |
| 2006-04-03 | $4.07 | $4.07 | 2,783,200 | — | — |
| 2006-03-31 | $4.05 | $4.05 | 2,504,000 | — | — |
| 2006-03-30 | $4.11 | $4.11 | 2,504,800 | — | — |
| 2006-03-29 | $4.25 | $4.25 | 4,704,800 | — | — |
| 2006-03-28 | $4.11 | $4.11 | 6,568,800 | — | — |
| 2006-03-27 | $4.28 | $4.28 | 9,240,000 | — | — |
| 2006-03-24 | $4.13 | $4.13 | 4,688,800 | — | — |
| 2006-03-23 | $3.94 | $3.94 | 5,720,000 | — | — |
| 2006-03-22 | $3.90 | $3.90 | 2,611,200 | — | — |
| 2006-03-21 | $3.86 | $3.86 | 3,176,800 | — | — |
| 2006-03-20 | $3.88 | $3.88 | 4,264,800 | — | — |
| 2006-03-17 | $3.76 | $3.76 | 2,124,000 | — | — |
| 2006-03-16 | $3.78 | $3.78 | 4,799,200 | — | — |
| 2006-03-15 | $3.73 | $3.73 | 2,172,000 | — | — |
| 2006-03-14 | $3.70 | $3.70 | 15,766,400 | — | — |
| 2006-03-13 | $3.43 | $3.43 | 2,761,600 | — | — |
| 2006-03-10 | $3.32 | $3.32 | 4,537,600 | — | — |
| 2006-03-09 | $3.38 | $3.38 | 3,109,600 | — | — |
| 2006-03-08 | $3.37 | $3.37 | 4,064,800 | — | — |
| 2006-03-07 | $3.54 | $3.54 | 3,515,200 | — | — |
| 2006-03-06 | $3.58 | $3.58 | 2,622,400 | — | — |
| 2006-03-03 | $3.61 | $3.61 | 1,620,000 | — | — |
| 2006-03-02 | $3.65 | $3.65 | 2,827,200 | — | — |
| 2006-03-01 | $3.58 | $3.58 | 2,632,000 | — | — |
| 2006-02-28 | $3.52 | $3.52 | 2,608,000 | — | — |
| 2006-02-27 | $3.57 | $3.57 | 2,179,200 | — | — |
| 2006-02-24 | $3.60 | $3.60 | 2,867,200 | — | — |
| 2006-02-23 | $3.64 | $3.64 | 4,170,400 | — | — |
| 2006-02-22 | $3.53 | $3.53 | 5,537,600 | — | — |
| 2006-02-21 | $3.43 | $3.43 | 5,655,200 | — | — |
| 2006-02-17 | $3.62 | $3.62 | 3,972,800 | — | — |
| 2006-02-16 | $3.60 | $3.60 | 12,722,400 | — | — |
| 2006-02-15 | $3.63 | $3.63 | 5,998,400 | — | — |
| 2006-02-14 | $3.79 | $3.79 | 2,800,000 | — | — |
| 2006-02-13 | $3.78 | $3.78 | 5,493,600 | — | — |
| 2006-02-10 | $3.74 | $3.74 | 3,940,800 | — | — |
| 2006-02-09 | $3.69 | $3.69 | 7,489,600 | — | — |
| 2006-02-08 | $3.68 | $3.68 | 25,420,000 | — | — |
| 2006-02-07 | $3.87 | $3.87 | 58,386,400 | — | — |
| 2006-02-06 | $4.90 | $4.90 | 9,171,200 | — | — |
| 2006-02-03 | $4.86 | $4.86 | 3,843,200 | — | — |
| 2006-02-02 | $4.93 | $4.93 | 4,013,600 | — | — |
| 2006-02-01 | $4.88 | $4.88 | 4,975,200 | — | — |
| 2006-01-31 | $5.00 | $5.00 | 5,417,600 | — | — |
| 2006-01-30 | $5.04 | $5.04 | 18,108,000 | — | — |
| 2006-01-27 | $4.80 | $4.80 | 3,277,600 | — | — |
| 2006-01-26 | $4.69 | $4.69 | 5,156,000 | — | — |
| 2006-01-25 | $4.61 | $4.61 | 6,545,600 | — | — |
| 2006-01-24 | $4.59 | $4.59 | 5,939,200 | — | — |
| 2006-01-23 | $4.67 | $4.67 | 7,585,600 | — | — |
| 2006-01-20 | $4.79 | $4.79 | 5,359,200 | — | — |
| 2006-01-19 | $4.85 | $4.85 | 5,005,600 | — | — |
| 2006-01-18 | $4.82 | $4.82 | 8,061,600 | — | — |
| 2006-01-17 | $4.77 | $4.77 | 7,448,800 | — | — |
| 2006-01-13 | $4.88 | $4.88 | 8,647,200 | — | — |
| 2006-01-12 | $4.81 | $4.81 | 12,392,800 | — | — |
| 2006-01-11 | $4.71 | $4.71 | 10,361,600 | — | — |
| 2006-01-10 | $4.69 | $4.69 | 23,698,400 | — | — |
| 2006-01-09 | $4.48 | $4.48 | 8,494,400 | — | — |
| 2006-01-06 | $4.43 | $4.43 | 22,208,800 | — | — |
| 2006-01-05 | $4.45 | $4.45 | 28,586,400 | — | — |
| 2006-01-04 | $3.96 | $3.96 | 30,113,600 | — | — |
| 2006-01-03 | $4.17 | $4.17 | 32,660,800 | — | — |