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
- 1993-03-04 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 | $7.75 | $7.75 | 49,700 | — | — |
| 2006-12-28 | $8.00 | $8.00 | 47,700 | — | — |
| 2006-12-27 | $7.90 | $7.90 | 135,100 | — | — |
| 2006-12-26 | $8.05 | $8.05 | 116,300 | — | — |
| 2006-12-22 | $7.80 | $7.80 | 211,900 | — | — |
| 2006-12-21 | $8.15 | $8.15 | 43,600 | — | — |
| 2006-12-20 | $7.50 | $7.50 | 35,200 | — | — |
| 2006-12-19 | $7.70 | $7.70 | 65,600 | — | — |
| 2006-12-18 | $7.65 | $7.65 | 99,000 | — | — |
| 2006-12-15 | $7.75 | $7.75 | 51,800 | — | — |
| 2006-12-14 | $7.65 | $7.65 | 88,500 | — | — |
| 2006-12-13 | $7.10 | $7.10 | 209,600 | — | — |
| 2006-12-12 | $7.95 | $7.95 | 143,000 | — | — |
| 2006-12-11 | $8.40 | $8.40 | 173,200 | — | — |
| 2006-12-08 | $8.35 | $8.35 | 627,900 | — | — |
| 2006-12-07 | $8.85 | $8.85 | 541,100 | — | — |
| 2006-12-06 | $9.45 | $9.45 | 467,500 | — | — |
| 2006-12-05 | $8.50 | $8.50 | 315,500 | — | — |
| 2006-12-04 | $8.00 | $8.00 | 441,100 | — | — |
| 2006-12-01 | $7.63 | $7.63 | 57,800 | — | — |
| 2006-11-30 | $7.40 | $7.40 | 62,200 | — | — |
| 2006-11-29 | $7.51 | $7.51 | 104,900 | — | — |
| 2006-11-28 | $7.35 | $7.35 | 97,400 | — | — |
| 2006-11-27 | $7.15 | $7.15 | 341,300 | — | — |
| 2006-11-24 | $7.15 | $7.15 | 175,200 | — | — |
| 2006-11-22 | $6.43 | $6.43 | 151,900 | — | — |
| 2006-11-21 | $6.42 | $6.42 | 295,400 | — | — |
| 2006-11-20 | $6.05 | $6.05 | 59,800 | — | — |
| 2006-11-17 | $5.74 | $5.74 | 59,600 | — | — |
| 2006-11-16 | $5.81 | $5.81 | 179,000 | — | — |
| 2006-11-15 | $5.82 | $5.82 | 87,100 | — | — |
| 2006-11-14 | $5.50 | $5.50 | 114,800 | — | — |
| 2006-11-13 | $5.50 | $5.50 | 267,300 | — | — |
| 2006-11-10 | $5.20 | $5.20 | 114,200 | — | — |
| 2006-11-09 | $4.80 | $4.80 | 55,000 | — | — |
| 2006-11-08 | $4.50 | $4.50 | 20,400 | — | — |
| 2006-11-07 | $4.55 | $4.55 | 28,600 | — | — |
| 2006-11-06 | $4.40 | $4.40 | 33,200 | — | — |
| 2006-11-03 | $4.40 | $4.40 | 40,800 | — | — |
| 2006-11-02 | $4.36 | $4.36 | 11,100 | — | — |
| 2006-11-01 | $4.45 | $4.45 | 44,500 | — | — |
| 2006-10-31 | $4.44 | $4.44 | 9,900 | — | — |
| 2006-10-30 | $4.55 | $4.55 | 20,100 | — | — |
| 2006-10-27 | $4.60 | $4.60 | 26,300 | — | — |
| 2006-10-26 | $4.50 | $4.50 | 23,800 | — | — |
| 2006-10-25 | $4.53 | $4.53 | 43,300 | — | — |
| 2006-10-24 | $4.65 | $4.65 | 43,400 | — | — |
| 2006-10-23 | $4.70 | $4.70 | 85,900 | — | — |
| 2006-10-20 | $4.85 | $4.85 | 56,800 | — | — |
| 2006-10-19 | $4.75 | $4.75 | 14,300 | — | — |
| 2006-10-18 | $4.65 | $4.65 | 12,500 | — | — |
| 2006-10-17 | $4.72 | $4.72 | 4,800 | — | — |
| 2006-10-16 | $4.70 | $4.70 | 24,900 | — | — |
| 2006-10-13 | $4.65 | $4.65 | 14,400 | — | — |
| 2006-10-12 | $4.85 | $4.85 | 26,100 | — | — |
| 2006-10-11 | $4.85 | $4.85 | 24,100 | — | — |
| 2006-10-10 | $4.75 | $4.75 | 25,200 | — | — |
| 2006-10-09 | $4.79 | $4.79 | 7,500 | — | — |
| 2006-10-06 | $4.75 | $4.75 | 22,800 | — | — |
| 2006-10-05 | $4.75 | $4.75 | 10,400 | — | — |
| 2006-10-04 | $4.85 | $4.85 | 45,600 | — | — |
| 2006-10-03 | $4.63 | $4.63 | 10,500 | — | — |
| 2006-10-02 | $4.60 | $4.60 | 17,200 | — | — |
| 2006-09-29 | $4.70 | $4.70 | 21,400 | — | — |
| 2006-09-28 | $4.50 | $4.50 | 22,400 | — | — |
| 2006-09-27 | $4.35 | $4.35 | 18,000 | — | — |
| 2006-09-26 | $4.55 | $4.55 | 37,700 | — | — |
| 2006-09-25 | $4.40 | $4.40 | 33,000 | — | — |
| 2006-09-22 | $4.10 | $4.10 | 30,400 | — | — |
| 2006-09-21 | $4.15 | $4.15 | 23,200 | — | — |
| 2006-09-20 | $4.25 | $4.25 | 10,700 | — | — |
| 2006-09-19 | $4.25 | $4.25 | 68,400 | — | — |
| 2006-09-18 | $4.25 | $4.25 | 69,800 | — | — |
| 2006-09-15 | $4.40 | $4.40 | 43,500 | — | — |
| 2006-09-14 | $4.65 | $4.65 | 69,900 | — | — |
| 2006-09-13 | $4.60 | $4.60 | 46,500 | — | — |
| 2006-09-12 | $4.75 | $4.75 | 40,100 | — | — |
| 2006-09-11 | $4.76 | $4.76 | 67,400 | — | — |
| 2006-09-08 | $4.95 | $4.95 | 35,500 | — | — |
| 2006-09-07 | $5.45 | $5.45 | 58,200 | — | — |
| 2006-09-06 | $5.40 | $5.40 | 71,200 | — | — |
| 2006-09-05 | $5.30 | $5.30 | 86,600 | — | — |
| 2006-09-01 | $4.90 | $4.90 | 15,100 | — | — |
| 2006-08-31 | $4.90 | $4.90 | 20,400 | — | — |
| 2006-08-30 | $5.00 | $5.00 | 21,500 | — | — |
| 2006-08-29 | $5.05 | $5.05 | 81,800 | — | — |
| 2006-08-28 | $5.13 | $5.13 | 144,200 | — | — |
| 2006-08-25 | $5.00 | $5.00 | 72,800 | — | — |
| 2006-08-24 | $4.87 | $4.87 | 22,400 | — | — |
| 2006-08-23 | $4.70 | $4.70 | 37,900 | — | — |
| 2006-08-22 | $4.55 | $4.55 | 52,400 | — | — |
| 2006-08-21 | $4.95 | $4.95 | 132,700 | — | — |
| 2006-08-18 | $5.00 | $5.00 | 212,900 | — | — |
| 2006-08-17 | $4.85 | $4.85 | 384,100 | — | — |
| 2006-08-16 | $4.05 | $4.05 | 83,400 | — | — |
| 2006-08-15 | $3.85 | $3.85 | 106,800 | — | — |
| 2006-08-14 | $3.60 | $3.60 | 47,400 | — | — |
| 2006-08-11 | $3.85 | $3.85 | 5,200 | — | — |
| 2006-08-10 | $3.80 | $3.80 | 35,000 | — | — |
| 2006-08-09 | $3.90 | $3.90 | 27,700 | — | — |
| 2006-08-08 | $4.10 | $4.10 | 10,900 | — | — |
| 2006-08-07 | $3.90 | $3.90 | 40,500 | — | — |
| 2006-08-04 | $3.90 | $3.90 | 6,800 | — | — |
| 2006-08-03 | $3.95 | $3.95 | 30,400 | — | — |
| 2006-08-02 | $3.65 | $3.65 | 9,900 | — | — |
| 2006-08-01 | $3.65 | $3.65 | 22,400 | — | — |
| 2006-07-31 | $3.21 | $3.21 | 10,200 | — | — |
| 2006-07-28 | $3.40 | $3.40 | 46,000 | — | — |
| 2006-07-27 | $3.50 | $3.50 | 48,900 | — | — |
| 2006-07-26 | $3.50 | $3.50 | 10,300 | — | — |
| 2006-07-25 | $3.45 | $3.45 | 29,200 | — | — |
| 2006-07-24 | $3.55 | $3.55 | 63,100 | — | — |
| 2006-07-21 | $3.80 | $3.80 | 8,200 | — | — |
| 2006-07-20 | $3.80 | $3.80 | 18,200 | — | — |
| 2006-07-19 | $3.90 | $3.90 | 12,800 | — | — |
| 2006-07-18 | $3.95 | $3.95 | 12,600 | — | — |
| 2006-07-17 | $3.85 | $3.85 | 36,700 | — | — |
| 2006-07-14 | $3.95 | $3.95 | 10,300 | — | — |
| 2006-07-13 | $3.87 | $3.87 | 26,700 | — | — |
| 2006-07-12 | $3.90 | $3.90 | 66,500 | — | — |
| 2006-07-11 | $4.00 | $4.00 | 29,900 | — | — |
| 2006-07-10 | $4.05 | $4.05 | 19,200 | — | — |
| 2006-07-07 | $4.05 | $4.05 | 26,400 | — | — |
| 2006-07-06 | $4.00 | $4.00 | 3,700 | — | — |
| 2006-07-05 | $3.90 | $3.90 | 39,000 | — | — |
| 2006-07-03 | $4.00 | $4.00 | 22,900 | — | — |
| 2006-06-30 | $4.05 | $4.05 | 12,500 | — | — |
| 2006-06-29 | $3.95 | $3.95 | 18,200 | — | — |
| 2006-06-28 | $4.00 | $4.00 | 22,300 | — | — |
| 2006-06-27 | $4.00 | $4.00 | 12,400 | — | — |
| 2006-06-26 | $4.00 | $4.00 | 17,500 | — | — |
| 2006-06-23 | $4.07 | $4.07 | 11,400 | — | — |
| 2006-06-22 | $4.00 | $4.00 | 83,200 | — | — |
| 2006-06-21 | $4.10 | $4.10 | 80,100 | — | — |
| 2006-06-20 | $3.85 | $3.85 | 192,600 | — | — |
| 2006-06-19 | $4.85 | $4.85 | 93,800 | — | — |
| 2006-06-16 | $5.62 | $5.62 | 136,300 | — | — |
| 2006-06-15 | $5.49 | $5.49 | 111,900 | — | — |
| 2006-06-14 | $5.45 | $5.45 | 112,300 | — | — |
| 2006-06-13 | $5.75 | $5.75 | 140,900 | — | — |
| 2006-06-12 | $5.80 | $5.80 | 55,800 | — | — |
| 2006-06-09 | $5.70 | $5.70 | 47,000 | — | — |
| 2006-06-08 | $5.80 | $5.80 | 40,400 | — | — |
| 2006-06-07 | $6.05 | $6.05 | 110,800 | — | — |
| 2006-06-06 | $5.85 | $5.85 | 81,300 | — | — |
| 2006-06-05 | $5.92 | $5.92 | 97,700 | — | — |
| 2006-06-02 | $6.01 | $6.01 | 153,500 | — | — |
| 2006-06-01 | $5.80 | $5.80 | 91,000 | — | — |
| 2006-05-31 | $5.70 | $5.70 | 152,800 | — | — |
| 2006-05-30 | $5.70 | $5.70 | 56,000 | — | — |
| 2006-05-26 | $5.15 | $5.15 | 60,700 | — | — |
| 2006-05-25 | $4.90 | $4.90 | 8,400 | — | — |
| 2006-05-24 | $4.75 | $4.75 | 31,100 | — | — |
| 2006-05-23 | $4.90 | $4.90 | 12,900 | — | — |
| 2006-05-22 | $4.79 | $4.79 | 24,600 | — | — |
| 2006-05-19 | $4.54 | $4.54 | 24,800 | — | — |
| 2006-05-18 | $4.70 | $4.70 | 13,900 | — | — |
| 2006-05-17 | $4.71 | $4.71 | 125,200 | — | — |
| 2006-05-16 | $4.65 | $4.65 | 11,500 | — | — |
| 2006-05-15 | $4.60 | $4.60 | 13,700 | — | — |
| 2006-05-12 | $4.80 | $4.80 | 32,300 | — | — |
| 2006-05-11 | $4.60 | $4.60 | 48,400 | — | — |
| 2006-05-10 | $4.30 | $4.30 | 66,000 | — | — |
| 2006-05-09 | $4.00 | $4.00 | 18,400 | — | — |
| 2006-05-08 | $4.00 | $4.00 | 94,100 | — | — |
| 2006-05-05 | $3.75 | $3.75 | 18,000 | — | — |
| 2006-05-04 | $3.75 | $3.75 | 3,800 | — | — |
| 2006-05-03 | $3.75 | $3.75 | 9,300 | — | — |
| 2006-05-02 | $3.60 | $3.60 | 3,200 | — | — |
| 2006-05-01 | $3.57 | $3.57 | 17,000 | — | — |
| 2006-04-28 | $3.62 | $3.62 | 36,600 | — | — |
| 2006-04-27 | $3.65 | $3.65 | 43,400 | — | — |
| 2006-04-26 | $3.55 | $3.55 | 11,500 | — | — |
| 2006-04-25 | $3.50 | $3.50 | 41,200 | — | — |
| 2006-04-24 | $3.45 | $3.45 | 54,400 | — | — |
| 2006-04-21 | $3.70 | $3.70 | 18,300 | — | — |
| 2006-04-20 | $3.65 | $3.65 | 75,500 | — | — |
| 2006-04-19 | $3.87 | $3.87 | 133,300 | — | — |
| 2006-04-18 | $3.85 | $3.85 | 50,200 | — | — |
| 2006-04-17 | $3.85 | $3.85 | 63,400 | — | — |
| 2006-04-13 | $3.50 | $3.50 | 63,100 | — | — |
| 2006-04-12 | $3.28 | $3.28 | 48,000 | — | — |
| 2006-04-11 | $3.33 | $3.33 | 31,500 | — | — |
| 2006-04-10 | $3.30 | $3.30 | 25,500 | — | — |
| 2006-04-07 | $3.35 | $3.35 | 44,900 | — | — |
| 2006-04-06 | $3.45 | $3.45 | 49,800 | — | — |
| 2006-04-05 | $3.50 | $3.50 | 24,200 | — | — |
| 2006-04-04 | $3.60 | $3.60 | 10,900 | — | — |
| 2006-04-03 | $3.50 | $3.50 | 6,200 | — | — |
| 2006-03-31 | $3.50 | $3.50 | 30,100 | — | — |
| 2006-03-30 | $3.60 | $3.60 | 1,500 | — | — |
| 2006-03-29 | $3.60 | $3.60 | 23,900 | — | — |
| 2006-03-28 | $3.60 | $3.60 | 48,800 | — | — |
| 2006-03-27 | $3.50 | $3.50 | 39,900 | — | — |
| 2006-03-24 | $3.65 | $3.65 | 11,500 | — | — |
| 2006-03-23 | $3.65 | $3.65 | 60,600 | — | — |
| 2006-03-22 | $3.70 | $3.70 | 24,300 | — | — |
| 2006-03-21 | $3.58 | $3.58 | 39,900 | — | — |
| 2006-03-20 | $3.50 | $3.50 | 65,300 | — | — |
| 2006-03-17 | $3.55 | $3.55 | 23,000 | — | — |
| 2006-03-16 | $3.70 | $3.70 | 74,500 | — | — |
| 2006-03-15 | $3.66 | $3.66 | 137,400 | — | — |
| 2006-03-14 | $3.25 | $3.25 | 12,600 | — | — |
| 2006-03-13 | $3.21 | $3.21 | 12,700 | — | — |
| 2006-03-10 | $3.25 | $3.25 | 14,500 | — | — |
| 2006-03-09 | $3.25 | $3.25 | 11,700 | — | — |
| 2006-03-08 | $3.15 | $3.15 | 9,700 | — | — |
| 2006-03-07 | $3.16 | $3.16 | 44,000 | — | — |
| 2006-03-06 | $3.30 | $3.30 | 18,500 | — | — |
| 2006-03-03 | $3.21 | $3.21 | 47,300 | — | — |
| 2006-03-02 | $3.30 | $3.30 | 23,300 | — | — |
| 2006-03-01 | $3.45 | $3.45 | 9,800 | — | — |
| 2006-02-28 | $3.30 | $3.30 | 13,100 | — | — |
| 2006-02-27 | $3.40 | $3.40 | 28,800 | — | — |
| 2006-02-24 | $3.40 | $3.40 | 1,000 | — | — |
| 2006-02-23 | $3.35 | $3.35 | 16,800 | — | — |
| 2006-02-22 | $3.35 | $3.35 | 17,700 | — | — |
| 2006-02-21 | $3.35 | $3.35 | 10,500 | — | — |
| 2006-02-17 | $3.25 | $3.25 | 53,100 | — | — |
| 2006-02-16 | $3.35 | $3.35 | 50,900 | — | — |
| 2006-02-15 | $3.30 | $3.30 | 9,800 | — | — |
| 2006-02-14 | $3.20 | $3.20 | 3,700 | — | — |
| 2006-02-13 | $3.20 | $3.20 | 26,600 | — | — |
| 2006-02-10 | $3.30 | $3.30 | 12,000 | — | — |
| 2006-02-09 | $3.45 | $3.45 | 27,600 | — | — |
| 2006-02-08 | $3.55 | $3.55 | 21,400 | — | — |
| 2006-02-07 | $3.20 | $3.20 | 19,800 | — | — |
| 2006-02-06 | $3.35 | $3.35 | 23,900 | — | — |
| 2006-02-03 | $3.15 | $3.15 | 56,700 | — | — |
| 2006-02-02 | $3.35 | $3.35 | 140,000 | — | — |
| 2006-02-01 | $3.35 | $3.35 | 93,600 | — | — |
| 2006-01-31 | $3.79 | $3.79 | 98,400 | — | — |
| 2006-01-30 | $3.88 | $3.88 | 186,700 | — | — |
| 2006-01-27 | $3.50 | $3.50 | 87,800 | — | — |
| 2006-01-26 | $2.95 | $2.95 | 50,900 | — | — |
| 2006-01-25 | $3.00 | $3.00 | 102,600 | — | — |
| 2006-01-24 | $2.90 | $2.90 | 60,500 | — | — |
| 2006-01-23 | $2.45 | $2.45 | 19,100 | — | — |
| 2006-01-20 | $2.32 | $2.32 | 15,000 | — | — |
| 2006-01-19 | $2.35 | $2.35 | 96,900 | — | — |
| 2006-01-18 | $2.30 | $2.30 | 23,600 | — | — |
| 2006-01-17 | $2.30 | $2.30 | 108,700 | — | — |
| 2006-01-13 | $2.30 | $2.30 | 84,500 | — | — |
| 2006-01-12 | $2.30 | $2.30 | 19,600 | — | — |
| 2006-01-11 | $2.30 | $2.30 | 39,300 | — | — |
| 2006-01-10 | $2.35 | $2.35 | 124,600 | — | — |
| 2006-01-09 | $2.30 | $2.30 | 108,400 | — | — |
| 2006-01-06 | $2.30 | $2.30 | 15,100 | — | — |
| 2006-01-05 | $2.30 | $2.30 | 17,400 | — | — |
| 2006-01-04 | $2.30 | $2.30 | 89,500 | — | — |
| 2006-01-03 | $2.35 | $2.35 | 42,100 | — | — |