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
- 2000-09-19 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 | $4.79 | $5.05 | 1,929,299 | — | — |
| 2006-12-28 | $4.69 | $4.95 | 2,655,063 | — | — |
| 2006-12-27 | $4.75 | $5.01 | 3,530,686 | — | — |
| 2006-12-26 | $4.71 | $4.97 | 2,337,277 | — | — |
| 2006-12-22 | $4.71 | $4.97 | 2,700,815 | — | — |
| 2006-12-21 | $4.64 | $4.89 | 4,509,323 | — | — |
| 2006-12-20 | $4.58 | $4.84 | 2,783,139 | — | — |
| 2006-12-19 | $4.54 | $4.79 | 6,768,210 | — | — |
| 2006-12-18 | $4.53 | $4.78 | 4,174,490 | — | — |
| 2006-12-15 | $4.52 | $4.76 | 5,434,486 | — | — |
| 2006-12-14 | $4.54 | $4.79 | 4,164,509 | — | — |
| 2006-12-13 | $4.43 | $4.68 | 3,657,086 | — | — |
| 2006-12-12 | $4.49 | $4.74 | 5,447,017 | — | — |
| 2006-12-11 | $4.60 | $4.85 | 6,020,882 | — | — |
| 2006-12-08 | $4.75 | $5.01 | 4,692,403 | — | — |
| 2006-12-07 | $4.86 | $5.13 | 3,633,336 | — | — |
| 2006-12-06 | $4.89 | $5.16 | 5,022,137 | — | — |
| 2006-12-05 | $4.90 | $5.17 | 3,996,363 | — | — |
| 2006-12-04 | $4.87 | $5.14 | 6,648,002 | — | — |
| 2006-12-01 | $4.76 | $5.03 | 5,393,688 | — | — |
| 2006-11-30 | $4.86 | $5.13 | 4,551,068 | — | — |
| 2006-11-29 | $4.83 | $5.10 | 6,231,282 | — | — |
| 2006-11-28 | $4.74 | $5.00 | 6,280,603 | — | — |
| 2006-11-27 | $4.71 | $4.97 | 8,254,051 | — | — |
| 2006-11-24 | $4.75 | $5.01 | 7,335,081 | — | — |
| 2006-11-22 | $4.41 | $4.65 | 2,875,589 | — | — |
| 2006-11-21 | $4.45 | $4.69 | 2,717,498 | — | — |
| 2006-11-20 | $4.42 | $4.66 | 2,606,761 | — | — |
| 2006-11-17 | $4.42 | $4.66 | 1,917,497 | — | — |
| 2006-11-16 | $4.47 | $4.72 | 5,230,133 | — | — |
| 2006-11-15 | $4.39 | $4.63 | 4,343,946 | — | — |
| 2006-11-14 | $4.36 | $4.61 | 4,839,785 | — | — |
| 2006-11-13 | $4.28 | $4.52 | 2,311,560 | — | — |
| 2006-11-10 | $4.21 | $4.45 | 1,723,416 | — | — |
| 2006-11-09 | $4.20 | $4.43 | 2,812,061 | — | — |
| 2006-11-08 | $4.17 | $4.40 | 3,206,270 | — | — |
| 2006-11-07 | $4.20 | $4.43 | 4,047,506 | — | — |
| 2006-11-06 | $4.20 | $4.43 | 6,324,461 | — | — |
| 2006-11-03 | $4.12 | $4.34 | 4,281,365 | — | — |
| 2006-11-02 | $4.12 | $4.34 | 2,187,345 | — | — |
| 2006-11-01 | $4.09 | $4.32 | 3,259,817 | — | — |
| 2006-10-31 | $4.16 | $4.39 | 12,860,269 | — | — |
| 2006-10-30 | $4.09 | $4.32 | 2,704,020 | — | — |
| 2006-10-27 | $4.06 | $4.29 | 2,632,551 | — | — |
| 2006-10-26 | $4.10 | $4.33 | 7,954,260 | — | — |
| 2006-10-25 | $4.09 | $4.32 | 6,568,228 | — | — |
| 2006-10-24 | $4.12 | $4.34 | 6,513,151 | — | — |
| 2006-10-23 | $4.13 | $4.36 | 3,998,549 | — | — |
| 2006-10-20 | $4.15 | $4.37 | 5,880,056 | — | — |
| 2006-10-19 | $4.20 | $4.43 | 4,769,045 | — | — |
| 2006-10-18 | $4.23 | $4.46 | 4,163,489 | — | — |
| 2006-10-17 | $4.28 | $4.52 | 3,490,908 | — | — |
| 2006-10-16 | $4.36 | $4.61 | 6,457,054 | — | — |
| 2006-10-13 | $4.26 | $4.49 | 4,403,467 | — | — |
| 2006-10-12 | $4.23 | $4.46 | 6,495,229 | — | — |
| 2006-10-11 | $4.23 | $4.46 | 7,277,527 | — | — |
| 2006-10-10 | $4.23 | $4.46 | 1,985,469 | — | — |
| 2006-10-09 | $4.19 | $4.42 | 4,865,575 | — | — |
| 2006-10-06 | $4.26 | $4.49 | 2,695,423 | — | — |
| 2006-10-05 | $4.32 | $4.56 | 5,547,846 | — | — |
| 2006-10-04 | $4.21 | $4.45 | 3,718,064 | — | — |
| 2006-10-03 | $4.17 | $4.40 | 5,569,483 | — | — |
| 2006-10-02 | $4.23 | $4.46 | 5,111,746 | — | — |
| 2006-09-29 | $4.23 | $4.46 | 3,682,657 | — | — |
| 2006-09-28 | $4.21 | $4.45 | 7,726,375 | — | — |
| 2006-09-27 | $4.24 | $4.47 | 3,281,528 | — | — |
| 2006-09-26 | $4.24 | $4.47 | 7,787,936 | — | — |
| 2006-09-25 | $4.26 | $4.49 | 8,519,018 | — | — |
| 2006-09-22 | $4.21 | $4.45 | 6,125,863 | — | — |
| 2006-09-21 | $4.23 | $4.46 | 3,981,501 | — | — |
| 2006-09-20 | $4.31 | $4.55 | 6,792,106 | — | — |
| 2006-09-19 | $4.19 | $4.42 | 7,305,575 | — | — |
| 2006-09-18 | $4.30 | $4.53 | 3,657,450 | — | — |
| 2006-09-15 | $4.19 | $4.42 | 2,039,162 | — | — |
| 2006-09-14 | $4.12 | $4.34 | 1,061,471 | — | — |
| 2006-09-13 | $4.16 | $4.39 | 2,590,296 | — | — |
| 2006-09-12 | $4.17 | $4.40 | 3,724,767 | — | — |
| 2006-09-11 | $4.08 | $4.30 | 3,596,035 | — | — |
| 2006-09-08 | $4.09 | $4.32 | 2,513,873 | — | — |
| 2006-09-07 | $4.13 | $4.36 | 4,718,557 | — | — |
| 2006-09-06 | $4.09 | $4.32 | 2,436,066 | — | — |
| 2006-09-05 | $4.26 | $4.49 | 1,484,894 | — | — |
| 2006-09-01 | $4.23 | $4.46 | 2,853,442 | — | — |
| 2006-08-31 | $4.19 | $4.42 | 2,284,313 | — | — |
| 2006-08-30 | $4.28 | $4.52 | 2,795,378 | — | — |
| 2006-08-29 | $4.17 | $4.40 | 1,112,542 | — | — |
| 2006-08-28 | $4.20 | $4.43 | 2,676,992 | — | — |
| 2006-08-25 | $4.13 | $4.36 | 2,707,590 | — | — |
| 2006-08-24 | $4.20 | $4.43 | 3,325,822 | — | — |
| 2006-08-23 | $4.21 | $4.45 | 3,000,678 | — | — |
| 2006-08-22 | $4.28 | $4.52 | 2,136,712 | — | — |
| 2006-08-21 | $4.27 | $4.50 | 1,576,762 | — | — |
| 2006-08-18 | $4.41 | $4.65 | 1,568,457 | — | — |
| 2006-08-17 | $4.53 | $4.78 | 6,629,716 | — | — |
| 2006-08-16 | $4.42 | $4.66 | 5,424,942 | — | — |
| 2006-08-15 | $4.39 | $4.63 | 2,935,912 | — | — |
| 2006-08-14 | $4.24 | $4.47 | 1,970,534 | — | — |
| 2006-08-11 | $4.19 | $4.42 | 1,297,516 | — | — |
| 2006-08-10 | $4.28 | $4.52 | 2,559,771 | — | — |
| 2006-08-09 | $4.15 | $4.37 | 3,163,724 | — | — |
| 2006-08-08 | $4.09 | $4.32 | 1,833,788 | — | — |
| 2006-08-07 | $4.08 | $4.30 | 1,083,619 | — | — |
| 2006-08-04 | $4.15 | $4.37 | 1,358,130 | — | — |
| 2006-08-03 | $4.16 | $4.39 | 3,003,593 | — | — |
| 2006-08-02 | $4.17 | $4.40 | 3,939,319 | — | — |
| 2006-08-01 | $4.06 | $4.20 | 2,440,801 | — | — |
| 2006-07-31 | $4.19 | $4.33 | 1,247,830 | — | — |
| 2006-07-28 | $4.23 | $4.37 | 5,013,686 | — | — |
| 2006-07-27 | $4.04 | $4.17 | 2,304,930 | — | — |
| 2006-07-26 | $4.06 | $4.20 | 1,849,816 | — | — |
| 2006-07-25 | $4.10 | $4.24 | 2,445,901 | — | — |
| 2006-07-24 | $4.15 | $4.28 | 1,929,153 | — | — |
| 2006-07-21 | $3.91 | $4.04 | 2,301,797 | — | — |
| 2006-07-20 | $4.02 | $4.16 | 4,931,289 | — | — |
| 2006-07-19 | $4.21 | $4.35 | 5,738,211 | — | — |
| 2006-07-18 | $3.91 | $4.04 | 4,256,449 | — | — |
| 2006-07-17 | $3.87 | $4.00 | 4,285,445 | — | — |
| 2006-07-14 | $3.98 | $4.11 | 5,097,540 | — | — |
| 2006-07-13 | $4.01 | $4.14 | 4,513,111 | — | — |
| 2006-07-12 | $4.17 | $4.31 | 2,263,914 | — | — |
| 2006-07-11 | $4.32 | $4.47 | 2,792,682 | — | — |
| 2006-07-10 | $4.30 | $4.44 | 1,624,554 | — | — |
| 2006-07-07 | $4.28 | $4.43 | 5,178,990 | — | — |
| 2006-07-06 | $4.30 | $4.44 | 2,209,492 | — | — |
| 2006-07-05 | $4.19 | $4.33 | 3,202,118 | — | — |
| 2006-07-03 | $4.38 | $4.52 | 2,491,799 | — | — |
| 2006-06-30 | $4.27 | $4.41 | 7,011,904 | — | — |
| 2006-06-29 | $4.38 | $4.52 | 7,879,440 | — | — |
| 2006-06-28 | $4.10 | $4.24 | 3,164,525 | — | — |
| 2006-06-27 | $4.09 | $4.23 | 3,110,978 | — | — |
| 2006-06-26 | $4.19 | $4.33 | 1,331,684 | — | — |
| 2006-06-23 | $4.16 | $4.30 | 2,632,260 | — | — |
| 2006-06-22 | $4.23 | $4.37 | 2,726,750 | — | — |
| 2006-06-21 | $4.21 | $4.35 | 3,878,268 | — | — |
| 2006-06-20 | $4.16 | $4.30 | 1,495,021 | — | — |
| 2006-06-19 | $4.20 | $4.34 | 863,966 | — | — |
| 2006-06-16 | $4.23 | $4.37 | 3,285,753 | — | — |
| 2006-06-15 | $4.30 | $4.44 | 4,509,687 | — | — |
| 2006-06-14 | $4.15 | $4.28 | 3,985,727 | — | — |
| 2006-06-13 | $4.04 | $4.17 | 6,385,730 | — | — |
| 2006-06-12 | $4.10 | $4.24 | 5,881,950 | — | — |
| 2006-06-09 | $4.20 | $4.34 | 3,891,600 | — | — |
| 2006-06-08 | $4.24 | $4.38 | 7,306,595 | — | — |
| 2006-06-07 | $4.31 | $4.45 | 2,974,014 | — | — |
| 2006-06-06 | $4.43 | $4.58 | 4,253,972 | — | — |
| 2006-06-05 | $4.38 | $4.52 | 3,004,540 | — | — |
| 2006-06-02 | $4.74 | $4.89 | 3,097,355 | — | — |
| 2006-06-01 | $4.75 | $4.91 | 3,410,478 | — | — |
| 2006-05-31 | $4.57 | $4.72 | 5,563,218 | — | — |
| 2006-05-30 | $4.53 | $4.68 | 3,581,756 | — | — |
| 2006-05-26 | $4.56 | $4.71 | 2,153,250 | — | — |
| 2006-05-25 | $4.63 | $4.78 | 1,911,086 | — | — |
| 2006-05-24 | $4.54 | $4.69 | 5,507,631 | — | — |
| 2006-05-23 | $4.63 | $4.78 | 4,457,379 | — | — |
| 2006-05-22 | $4.47 | $4.62 | 7,153,676 | — | — |
| 2006-05-19 | $4.79 | $4.95 | 4,972,669 | — | — |
| 2006-05-18 | $4.69 | $4.85 | 3,668,597 | — | — |
| 2006-05-17 | $4.79 | $4.95 | 4,966,477 | — | — |
| 2006-05-16 | $4.82 | $4.98 | 2,991,499 | — | — |
| 2006-05-15 | $4.76 | $4.92 | 6,449,331 | — | — |
| 2006-05-12 | $4.71 | $4.86 | 7,047,019 | — | — |
| 2006-05-11 | $4.83 | $4.99 | 4,669,673 | — | — |
| 2006-05-10 | $5.05 | $5.22 | 4,113,584 | — | — |
| 2006-05-09 | $5.13 | $5.30 | 6,705,483 | — | — |
| 2006-05-08 | $5.35 | $5.53 | 4,743,983 | — | — |
| 2006-05-05 | $5.35 | $5.53 | 1,982,482 | — | — |
| 2006-05-04 | $5.28 | $5.46 | 2,021,531 | — | — |
| 2006-05-03 | $5.20 | $5.38 | 1,905,549 | — | — |
| 2006-05-02 | $5.17 | $5.35 | 2,878,212 | — | — |
| 2006-05-01 | $5.16 | $5.33 | 895,366 | — | — |
| 2006-04-28 | $5.17 | $5.35 | 2,760,700 | — | — |
| 2006-04-27 | $5.15 | $5.32 | 3,230,239 | — | — |
| 2006-04-26 | $5.13 | $5.30 | 5,745,278 | — | — |
| 2006-04-25 | $5.05 | $5.22 | 5,927,265 | — | — |
| 2006-04-24 | $5.17 | $5.35 | 5,324,040 | — | — |
| 2006-04-21 | $5.08 | $5.25 | 3,622,772 | — | — |
| 2006-04-20 | $5.00 | $5.16 | 1,995,523 | — | — |
| 2006-04-19 | $5.02 | $5.19 | 2,841,786 | — | — |
| 2006-04-18 | $5.02 | $5.19 | 3,061,365 | — | — |
| 2006-04-17 | $4.83 | $4.99 | 1,279,157 | — | — |
| 2006-04-13 | $4.74 | $4.89 | 2,594,157 | — | — |
| 2006-04-12 | $4.72 | $4.88 | 4,816,618 | — | — |
| 2006-04-11 | $4.80 | $4.96 | 3,459,071 | — | — |
| 2006-04-10 | $4.98 | $5.15 | 3,830,477 | — | — |
| 2006-04-07 | $5.05 | $5.22 | 7,564,277 | — | — |
| 2006-04-06 | $5.04 | $5.21 | 5,045,887 | — | — |
| 2006-04-05 | $4.97 | $5.13 | 4,024,193 | — | — |
| 2006-04-04 | $4.86 | $5.02 | 3,638,800 | — | — |
| 2006-04-03 | $4.86 | $5.02 | 5,851,643 | — | — |
| 2006-03-31 | $4.68 | $4.84 | 2,527,205 | — | — |
| 2006-03-30 | $4.65 | $4.81 | 4,505,243 | — | — |
| 2006-03-29 | $4.56 | $4.71 | 3,753,544 | — | — |
| 2006-03-28 | $4.42 | $4.57 | 1,769,969 | — | — |
| 2006-03-27 | $4.41 | $4.55 | 2,602,827 | — | — |
| 2006-03-24 | $4.35 | $4.50 | 3,476,920 | — | — |
| 2006-03-23 | $4.32 | $4.47 | 3,362,249 | — | — |
| 2006-03-22 | $4.36 | $4.51 | 1,550,244 | — | — |
| 2006-03-21 | $4.38 | $4.52 | 2,616,232 | — | — |
| 2006-03-20 | $4.43 | $4.58 | 2,235,282 | — | — |
| 2006-03-17 | $4.35 | $4.50 | 2,074,568 | — | — |
| 2006-03-16 | $4.35 | $4.50 | 2,938,972 | — | — |
| 2006-03-15 | $4.46 | $4.61 | 4,673,388 | — | — |
| 2006-03-14 | $4.43 | $4.58 | 2,455,736 | — | — |
| 2006-03-13 | $4.39 | $4.54 | 1,922,669 | — | — |
| 2006-03-10 | $4.35 | $4.50 | 1,792,116 | — | — |
| 2006-03-09 | $4.26 | $4.40 | 1,793,501 | — | — |
| 2006-03-08 | $4.31 | $4.45 | 4,246,906 | — | — |
| 2006-03-07 | $4.30 | $4.44 | 5,304,880 | — | — |
| 2006-03-06 | $4.43 | $4.58 | 4,731,889 | — | — |
| 2006-03-03 | $4.43 | $4.58 | 2,246,939 | — | — |
| 2006-03-02 | $4.49 | $4.64 | 3,706,480 | — | — |
| 2006-03-01 | $4.56 | $4.71 | 6,020,954 | — | — |
| 2006-02-28 | $4.32 | $4.47 | 4,763,945 | — | — |
| 2006-02-27 | $4.38 | $4.52 | 5,095,646 | — | — |
| 2006-02-24 | $4.41 | $4.55 | 4,805,398 | — | — |
| 2006-02-23 | $4.35 | $4.50 | 6,231,500 | — | — |
| 2006-02-22 | $4.34 | $4.48 | 3,743,198 | — | — |
| 2006-02-21 | $4.28 | $4.43 | 7,080,459 | — | — |
| 2006-02-17 | $4.31 | $4.45 | 9,717,527 | — | — |
| 2006-02-16 | $4.45 | $4.60 | 9,180,161 | — | — |
| 2006-02-15 | $4.26 | $4.40 | 7,554,806 | — | — |
| 2006-02-14 | $4.15 | $4.28 | 8,882,847 | — | — |
| 2006-02-13 | $4.17 | $4.31 | 3,603,466 | — | — |
| 2006-02-10 | $4.41 | $4.55 | 5,368,627 | — | — |
| 2006-02-09 | $4.36 | $4.51 | 9,834,820 | — | — |
| 2006-02-08 | $4.26 | $4.40 | 5,378,462 | — | — |
| 2006-02-07 | $4.26 | $4.40 | 4,273,351 | — | — |
| 2006-02-06 | $4.27 | $4.41 | 2,014,537 | — | — |
| 2006-02-03 | $4.24 | $4.38 | 5,581,868 | — | — |
| 2006-02-02 | $4.41 | $4.55 | 2,538,643 | — | — |
| 2006-02-01 | $4.50 | $4.65 | 1,999,821 | — | — |
| 2006-01-31 | $4.50 | $4.65 | 6,839,169 | — | — |
| 2006-01-30 | $4.68 | $4.84 | 4,136,606 | — | — |
| 2006-01-27 | $4.61 | $4.77 | 7,927,669 | — | — |
| 2006-01-26 | $4.50 | $4.65 | 3,852,551 | — | — |
| 2006-01-25 | $4.24 | $4.38 | 2,698,483 | — | — |
| 2006-01-24 | $4.32 | $4.47 | 2,274,550 | — | — |
| 2006-01-23 | $4.27 | $4.41 | 4,470,201 | — | — |
| 2006-01-20 | $4.24 | $4.38 | 6,605,019 | — | — |
| 2006-01-19 | $4.31 | $4.45 | 7,862,028 | — | — |
| 2006-01-18 | $4.27 | $4.41 | 6,723,405 | — | — |
| 2006-01-17 | $4.28 | $4.43 | 5,845,232 | — | — |
| 2006-01-13 | $4.36 | $4.51 | 3,309,503 | — | — |
| 2006-01-12 | $4.36 | $4.51 | 4,488,560 | — | — |
| 2006-01-11 | $4.46 | $4.61 | 8,315,102 | — | — |
| 2006-01-10 | $4.45 | $4.60 | 5,642,992 | — | — |
| 2006-01-09 | $4.64 | $4.79 | 8,833,744 | — | — |
| 2006-01-06 | $4.47 | $4.62 | 13,312,032 | — | — |
| 2006-01-05 | $4.28 | $4.43 | 8,668,513 | — | — |
| 2006-01-04 | $4.30 | $4.44 | 3,114,111 | — | — |
| 2006-01-03 | $4.38 | $4.52 | 5,292,859 | — | — |