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
- 1993-12-17 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 | $5.62 | $5.62 | 249,700 | — | — |
| 2006-12-28 | $4.89 | $4.89 | 4,600 | — | — |
| 2006-12-27 | $4.87 | $4.87 | 23,200 | — | — |
| 2006-12-26 | $4.99 | $4.99 | 21,600 | — | — |
| 2006-12-22 | $4.92 | $4.92 | 12,700 | — | — |
| 2006-12-21 | $4.91 | $4.91 | 16,200 | — | — |
| 2006-12-20 | $4.77 | $4.77 | 43,100 | — | — |
| 2006-12-19 | $4.66 | $4.66 | 25,000 | — | — |
| 2006-12-18 | $4.75 | $4.75 | 13,800 | — | — |
| 2006-12-15 | $4.70 | $4.70 | 15,500 | — | — |
| 2006-12-14 | $4.70 | $4.70 | 39,800 | — | — |
| 2006-12-13 | $4.89 | $4.89 | 36,800 | — | — |
| 2006-12-12 | $4.94 | $4.94 | 102,800 | — | — |
| 2006-12-11 | $5.08 | $5.08 | 95,900 | — | — |
| 2006-12-08 | $4.87 | $4.87 | 25,200 | — | — |
| 2006-12-07 | $4.80 | $4.80 | 22,200 | — | — |
| 2006-12-06 | $4.78 | $4.78 | 11,700 | — | — |
| 2006-12-05 | $4.79 | $4.79 | 22,300 | — | — |
| 2006-12-04 | $4.70 | $4.70 | 39,000 | — | — |
| 2006-12-01 | $4.72 | $4.72 | 9,500 | — | — |
| 2006-11-30 | $4.69 | $4.69 | 26,800 | — | — |
| 2006-11-29 | $4.80 | $4.80 | 67,800 | — | — |
| 2006-11-28 | $4.63 | $4.63 | 18,600 | — | — |
| 2006-11-27 | $4.52 | $4.52 | 40,200 | — | — |
| 2006-11-24 | $4.48 | $4.48 | 21,100 | — | — |
| 2006-11-22 | $4.54 | $4.54 | 22,100 | — | — |
| 2006-11-21 | $4.43 | $4.43 | 19,000 | — | — |
| 2006-11-20 | $4.35 | $4.35 | 24,800 | — | — |
| 2006-11-17 | $4.30 | $4.30 | 15,600 | — | — |
| 2006-11-16 | $4.46 | $4.46 | 62,300 | — | — |
| 2006-11-15 | $4.23 | $4.23 | 44,700 | — | — |
| 2006-11-14 | $4.41 | $4.41 | 73,900 | — | — |
| 2006-11-13 | $4.33 | $4.33 | 72,600 | — | — |
| 2006-11-10 | $4.42 | $4.42 | 17,400 | — | — |
| 2006-11-09 | $4.57 | $4.57 | 68,000 | — | — |
| 2006-11-08 | $4.57 | $4.57 | 107,000 | — | — |
| 2006-11-07 | $4.54 | $4.54 | 444,100 | — | — |
| 2006-11-06 | $5.67 | $5.67 | 43,400 | — | — |
| 2006-11-03 | $5.49 | $5.49 | 27,200 | — | — |
| 2006-11-02 | $5.47 | $5.47 | 60,200 | — | — |
| 2006-11-01 | $5.32 | $5.32 | 26,100 | — | — |
| 2006-10-31 | $5.44 | $5.44 | 11,900 | — | — |
| 2006-10-30 | $5.29 | $5.29 | 29,200 | — | — |
| 2006-10-27 | $5.44 | $5.44 | 23,600 | — | — |
| 2006-10-26 | $5.45 | $5.45 | 38,400 | — | — |
| 2006-10-25 | $5.38 | $5.38 | 34,800 | — | — |
| 2006-10-24 | $5.36 | $5.36 | 24,200 | — | — |
| 2006-10-23 | $5.39 | $5.39 | 21,900 | — | — |
| 2006-10-20 | $5.32 | $5.32 | 6,500 | — | — |
| 2006-10-19 | $5.33 | $5.33 | 8,600 | — | — |
| 2006-10-18 | $5.39 | $5.39 | 8,000 | — | — |
| 2006-10-17 | $5.22 | $5.22 | 6,800 | — | — |
| 2006-10-16 | $5.37 | $5.37 | 20,900 | — | — |
| 2006-10-13 | $5.14 | $5.14 | 27,800 | — | — |
| 2006-10-12 | $5.18 | $5.18 | 33,200 | — | — |
| 2006-10-11 | $5.10 | $5.10 | 21,400 | — | — |
| 2006-10-10 | $5.10 | $5.10 | 8,100 | — | — |
| 2006-10-09 | $5.09 | $5.09 | 26,300 | — | — |
| 2006-10-06 | $5.05 | $5.05 | 34,300 | — | — |
| 2006-10-05 | $5.43 | $5.43 | 26,000 | — | — |
| 2006-10-04 | $5.08 | $5.08 | 30,600 | — | — |
| 2006-10-03 | $5.22 | $5.22 | 45,400 | — | — |
| 2006-10-02 | $5.15 | $5.15 | 28,800 | — | — |
| 2006-09-29 | $5.29 | $5.29 | 25,400 | — | — |
| 2006-09-28 | $5.19 | $5.19 | 10,400 | — | — |
| 2006-09-27 | $5.31 | $5.31 | 14,400 | — | — |
| 2006-09-26 | $5.17 | $5.17 | 6,000 | — | — |
| 2006-09-25 | $5.18 | $5.18 | 10,100 | — | — |
| 2006-09-22 | $5.40 | $5.40 | 41,500 | — | — |
| 2006-09-21 | $5.11 | $5.11 | 9,900 | — | — |
| 2006-09-20 | $5.10 | $5.10 | 16,600 | — | — |
| 2006-09-19 | $5.31 | $5.31 | 38,000 | — | — |
| 2006-09-18 | $5.21 | $5.21 | 48,500 | — | — |
| 2006-09-15 | $5.39 | $5.39 | 7,000 | — | — |
| 2006-09-14 | $5.49 | $5.49 | 39,100 | — | — |
| 2006-09-13 | $5.68 | $5.68 | 21,900 | — | — |
| 2006-09-12 | $5.58 | $5.58 | 35,300 | — | — |
| 2006-09-11 | $5.15 | $5.15 | 29,100 | — | — |
| 2006-09-08 | $5.27 | $5.27 | 13,500 | — | — |
| 2006-09-07 | $5.47 | $5.47 | 21,200 | — | — |
| 2006-09-06 | $5.48 | $5.48 | 34,900 | — | — |
| 2006-09-05 | $5.54 | $5.54 | 42,600 | — | — |
| 2006-09-01 | $5.67 | $5.67 | 41,300 | — | — |
| 2006-08-31 | $5.66 | $5.66 | 45,400 | — | — |
| 2006-08-30 | $5.35 | $5.35 | 20,900 | — | — |
| 2006-08-29 | $5.50 | $5.50 | 17,800 | — | — |
| 2006-08-28 | $5.52 | $5.52 | 54,300 | — | — |
| 2006-08-25 | $5.27 | $5.27 | 66,100 | — | — |
| 2006-08-24 | $5.40 | $5.40 | 33,800 | — | — |
| 2006-08-23 | $5.52 | $5.52 | 69,200 | — | — |
| 2006-08-22 | $5.50 | $5.50 | 66,700 | — | — |
| 2006-08-21 | $5.56 | $5.56 | 103,900 | — | — |
| 2006-08-18 | $5.55 | $5.55 | 53,200 | — | — |
| 2006-08-17 | $5.70 | $5.70 | 88,000 | — | — |
| 2006-08-16 | $5.34 | $5.34 | 142,100 | — | — |
| 2006-08-15 | $4.95 | $4.95 | 101,600 | — | — |
| 2006-08-14 | $5.33 | $5.33 | 206,400 | — | — |
| 2006-08-11 | $5.62 | $5.62 | 82,800 | — | — |
| 2006-08-10 | $6.00 | $6.00 | 199,600 | — | — |
| 2006-08-09 | $7.20 | $7.20 | 32,100 | — | — |
| 2006-08-08 | $7.18 | $7.18 | 80,600 | — | — |
| 2006-08-07 | $7.29 | $7.29 | 208,000 | — | — |
| 2006-08-04 | $6.94 | $6.94 | 45,000 | — | — |
| 2006-08-03 | $6.96 | $6.96 | 39,500 | — | — |
| 2006-08-02 | $6.92 | $6.92 | 38,900 | — | — |
| 2006-08-01 | $6.97 | $6.97 | 75,200 | — | — |
| 2006-07-31 | $6.84 | $6.84 | 109,800 | — | — |
| 2006-07-28 | $6.95 | $6.95 | 58,300 | — | — |
| 2006-07-27 | $6.93 | $6.93 | 82,800 | — | — |
| 2006-07-26 | $7.15 | $7.15 | 127,300 | — | — |
| 2006-07-25 | $7.31 | $7.31 | 52,700 | — | — |
| 2006-07-24 | $7.18 | $7.18 | 82,800 | — | — |
| 2006-07-21 | $7.09 | $7.09 | 87,300 | — | — |
| 2006-07-20 | $7.00 | $7.00 | 87,000 | — | — |
| 2006-07-19 | $6.90 | $6.90 | 117,600 | — | — |
| 2006-07-18 | $5.97 | $5.97 | 52,800 | — | — |
| 2006-07-17 | $6.17 | $6.17 | 70,700 | — | — |
| 2006-07-14 | $5.92 | $5.92 | 178,200 | — | — |
| 2006-07-13 | $6.37 | $6.37 | 191,300 | — | — |
| 2006-07-12 | $7.34 | $7.34 | 89,900 | — | — |
| 2006-07-11 | $7.40 | $7.40 | 96,200 | — | — |
| 2006-07-10 | $7.01 | $7.01 | 317,900 | — | — |
| 2006-07-07 | $7.12 | $7.12 | 144,500 | — | — |
| 2006-07-06 | $6.90 | $6.90 | 217,700 | — | — |
| 2006-07-05 | $6.75 | $6.75 | 145,700 | — | — |
| 2006-07-03 | $6.26 | $6.26 | 78,200 | — | — |
| 2006-06-30 | $6.01 | $6.01 | 135,300 | — | — |
| 2006-06-29 | $5.98 | $5.98 | 80,300 | — | — |
| 2006-06-28 | $5.97 | $5.97 | 50,300 | — | — |
| 2006-06-27 | $5.70 | $5.70 | 50,200 | — | — |
| 2006-06-26 | $5.69 | $5.69 | 91,600 | — | — |
| 2006-06-23 | $5.34 | $5.34 | 16,500 | — | — |
| 2006-06-22 | $5.38 | $5.38 | 19,000 | — | — |
| 2006-06-21 | $5.17 | $5.17 | 98,300 | — | — |
| 2006-06-20 | $4.81 | $4.81 | 30,000 | — | — |
| 2006-06-19 | $4.81 | $4.81 | 86,000 | — | — |
| 2006-06-16 | $4.85 | $4.85 | 35,500 | — | — |
| 2006-06-15 | $4.66 | $4.66 | 178,300 | — | — |
| 2006-06-14 | $4.92 | $4.92 | 42,200 | — | — |
| 2006-06-13 | $5.05 | $5.05 | 113,000 | — | — |
| 2006-06-12 | $4.92 | $4.92 | 254,400 | — | — |
| 2006-06-09 | $5.62 | $5.62 | 69,700 | — | — |
| 2006-06-08 | $5.99 | $5.99 | 54,700 | — | — |
| 2006-06-07 | $6.15 | $6.15 | 87,300 | — | — |
| 2006-06-06 | $6.18 | $6.18 | 80,800 | — | — |
| 2006-06-05 | $5.80 | $5.80 | 155,800 | — | — |
| 2006-06-02 | $5.87 | $5.87 | 97,800 | — | — |
| 2006-06-01 | $5.66 | $5.66 | 76,100 | — | — |
| 2006-05-31 | $5.68 | $5.68 | 255,300 | — | — |
| 2006-05-30 | $5.29 | $5.29 | 124,000 | — | — |
| 2006-05-26 | $5.25 | $5.25 | 105,300 | — | — |
| 2006-05-25 | $5.25 | $5.25 | 55,400 | — | — |
| 2006-05-24 | $4.94 | $4.94 | 121,900 | — | — |
| 2006-05-23 | $5.10 | $5.10 | 194,900 | — | — |
| 2006-05-22 | $5.14 | $5.14 | 163,700 | — | — |
| 2006-05-19 | $5.15 | $5.15 | 200,400 | — | — |
| 2006-05-18 | $5.03 | $5.03 | 195,800 | — | — |
| 2006-05-17 | $5.36 | $5.36 | 146,400 | — | — |
| 2006-05-16 | $5.81 | $5.81 | 239,300 | — | — |
| 2006-05-15 | $5.97 | $5.97 | 742,800 | — | — |
| 2006-05-12 | $6.22 | $6.22 | 284,400 | — | — |
| 2006-05-11 | $5.74 | $5.74 | 338,700 | — | — |
| 2006-05-10 | $6.23 | $6.23 | 698,500 | — | — |
| 2006-05-09 | $6.77 | $6.77 | 2,402,500 | — | — |
| 2006-05-08 | $3.58 | $3.58 | 1,700 | — | — |
| 2006-05-05 | $3.62 | $3.62 | 5,300 | — | — |
| 2006-05-04 | $3.55 | $3.55 | 7,800 | — | — |
| 2006-05-03 | $3.55 | $3.55 | 6,600 | — | — |
| 2006-05-02 | $3.50 | $3.50 | 1,200 | — | — |
| 2006-05-01 | $3.44 | $3.44 | 5,900 | — | — |
| 2006-04-28 | $3.41 | $3.41 | 2,300 | — | — |
| 2006-04-27 | $3.43 | $3.43 | 9,900 | — | — |
| 2006-04-26 | $3.37 | $3.37 | 6,900 | — | — |
| 2006-04-25 | $3.34 | $3.34 | 2,500 | — | — |
| 2006-04-24 | $3.39 | $3.39 | 3,100 | — | — |
| 2006-04-21 | $3.40 | $3.40 | 2,800 | — | — |
| 2006-04-20 | $3.41 | $3.41 | 1,000 | — | — |
| 2006-04-19 | $3.40 | $3.40 | 9,900 | — | — |
| 2006-04-18 | $3.30 | $3.30 | 700 | — | — |
| 2006-04-17 | $3.34 | $3.34 | 4,700 | — | — |
| 2006-04-13 | $3.30 | $3.30 | 7,900 | — | — |
| 2006-04-12 | $3.34 | $3.34 | 8,500 | — | — |
| 2006-04-11 | $3.30 | $3.30 | 38,700 | — | — |
| 2006-04-10 | $3.46 | $3.46 | 6,900 | — | — |
| 2006-04-07 | $3.50 | $3.50 | 17,300 | — | — |
| 2006-04-06 | $3.55 | $3.55 | 6,900 | — | — |
| 2006-04-05 | $3.58 | $3.58 | 10,500 | — | — |
| 2006-04-04 | $3.48 | $3.48 | 5,300 | — | — |
| 2006-04-03 | $3.53 | $3.53 | 8,300 | — | — |
| 2006-03-31 | $3.47 | $3.47 | 1,200 | — | — |
| 2006-03-30 | $3.44 | $3.44 | 7,100 | — | — |
| 2006-03-29 | $3.50 | $3.50 | 4,900 | — | — |
| 2006-03-28 | $3.34 | $3.34 | 4,600 | — | — |
| 2006-03-27 | $3.41 | $3.41 | 6,500 | — | — |
| 2006-03-24 | $3.50 | $3.50 | 5,700 | — | — |
| 2006-03-23 | $3.40 | $3.40 | 16,500 | — | — |
| 2006-03-22 | $3.46 | $3.46 | 22,900 | — | — |
| 2006-03-21 | $3.29 | $3.29 | 18,900 | — | — |
| 2006-03-20 | $3.65 | $3.65 | 39,600 | — | — |
| 2006-03-17 | $3.45 | $3.45 | 51,400 | — | — |
| 2006-03-16 | $3.07 | $3.07 | 12,800 | — | — |
| 2006-03-15 | $3.06 | $3.06 | 10,600 | — | — |
| 2006-03-14 | $3.05 | $3.05 | 2,700 | — | — |
| 2006-03-13 | $2.89 | $2.89 | 11,900 | — | — |
| 2006-03-10 | $2.98 | $2.98 | 2,100 | — | — |
| 2006-03-09 | $2.97 | $2.97 | 3,300 | — | — |
| 2006-03-08 | $2.95 | $2.95 | 1,200 | — | — |
| 2006-03-07 | $2.92 | $2.92 | 1,200 | — | — |
| 2006-03-06 | $2.90 | $2.90 | 13,600 | — | — |
| 2006-03-03 | $2.89 | $2.89 | 44,500 | — | — |
| 2006-03-02 | $2.84 | $2.84 | 29,800 | — | — |
| 2006-03-01 | $2.83 | $2.83 | 900 | — | — |
| 2006-02-28 | $2.92 | $2.92 | 7,400 | — | — |
| 2006-02-27 | $2.90 | $2.90 | 12,700 | — | — |
| 2006-02-24 | $2.86 | $2.86 | 2,400 | — | — |
| 2006-02-23 | $2.82 | $2.82 | 18,100 | — | — |
| 2006-02-22 | $2.80 | $2.80 | 4,800 | — | — |
| 2006-02-21 | $2.74 | $2.74 | 4,900 | — | — |
| 2006-02-17 | $2.71 | $2.71 | 8,100 | — | — |
| 2006-02-16 | $2.75 | $2.75 | 1,100 | — | — |
| 2006-02-15 | $2.74 | $2.74 | 6,900 | — | — |
| 2006-02-14 | $2.70 | $2.70 | 9,800 | — | — |
| 2006-02-13 | $2.62 | $2.62 | 8,100 | — | — |
| 2006-02-10 | $2.62 | $2.62 | 12,000 | — | — |
| 2006-02-09 | $2.54 | $2.54 | 9,000 | — | — |
| 2006-02-08 | $2.63 | $2.63 | 1,700 | — | — |
| 2006-02-07 | $2.73 | $2.73 | 6,800 | — | — |
| 2006-02-06 | $2.75 | $2.75 | 20,300 | — | — |
| 2006-02-03 | $2.69 | $2.69 | 13,200 | — | — |
| 2006-02-02 | $2.70 | $2.70 | 17,700 | — | — |
| 2006-02-01 | $2.60 | $2.60 | 4,000 | — | — |
| 2006-01-31 | $2.55 | $2.55 | 7,300 | — | — |
| 2006-01-30 | $2.50 | $2.50 | 6,600 | — | — |
| 2006-01-27 | $2.60 | $2.60 | 12,200 | — | — |
| 2006-01-26 | $2.60 | $2.60 | 24,700 | — | — |
| 2006-01-25 | $2.63 | $2.63 | 21,400 | — | — |
| 2006-01-24 | $2.65 | $2.65 | 10,500 | — | — |
| 2006-01-23 | $2.57 | $2.57 | 6,700 | — | — |
| 2006-01-20 | $2.58 | $2.58 | 43,900 | — | — |
| 2006-01-19 | $2.40 | $2.40 | 13,800 | — | — |
| 2006-01-18 | $2.60 | $2.60 | 2,600 | — | — |
| 2006-01-17 | $2.59 | $2.59 | 11,100 | — | — |
| 2006-01-13 | $2.69 | $2.69 | 16,900 | — | — |
| 2006-01-12 | $2.60 | $2.60 | 14,200 | — | — |
| 2006-01-11 | $2.54 | $2.54 | 2,800 | — | — |
| 2006-01-10 | $2.35 | $2.35 | 3,200 | — | — |
| 2006-01-09 | $2.40 | $2.40 | 29,000 | — | — |
| 2006-01-06 | $2.41 | $2.41 | 10,100 | — | — |
| 2006-01-05 | $2.59 | $2.59 | 13,100 | — | — |
| 2006-01-04 | $2.48 | $2.48 | 12,500 | — | — |
| 2006-01-03 | $2.38 | $2.38 | 400 | — | — |