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
- 1980-10-20 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 | $4.58 | $5.42 | 8,100 | — | — |
| 2006-12-28 | $4.23 | $5.01 | 16,800 | — | — |
| 2006-12-27 | $4.17 | $4.93 | 30,600 | — | — |
| 2006-12-26 | $4.31 | $5.10 | 10,200 | — | — |
| 2006-12-22 | $4.31 | $5.10 | 17,100 | — | — |
| 2006-12-21 | $4.27 | $5.05 | 7,500 | — | — |
| 2006-12-20 | $4.39 | $5.20 | 13,650 | — | — |
| 2006-12-19 | $4.25 | $5.03 | 39,900 | — | — |
| 2006-12-18 | $4.51 | $5.33 | 40,200 | — | — |
| 2006-12-15 | $4.50 | $5.33 | 29,700 | — | — |
| 2006-12-14 | $4.41 | $5.21 | 38,700 | — | — |
| 2006-12-13 | $4.33 | $5.13 | 30,300 | — | — |
| 2006-12-12 | $4.20 | $4.97 | 28,950 | — | — |
| 2006-12-11 | $4.10 | $4.85 | 41,400 | — | — |
| 2006-12-08 | $4.49 | $5.32 | 52,800 | — | — |
| 2006-12-07 | $4.55 | $5.38 | 124,800 | — | — |
| 2006-12-06 | $3.89 | $4.61 | 22,500 | — | — |
| 2006-12-05 | $3.95 | $4.67 | 15,450 | — | — |
| 2006-12-04 | $3.95 | $4.67 | 14,550 | — | — |
| 2006-12-01 | $3.85 | $4.56 | 15,300 | — | — |
| 2006-11-30 | $4.01 | $4.75 | 17,400 | — | — |
| 2006-11-29 | $3.79 | $4.49 | 17,700 | — | — |
| 2006-11-28 | $3.87 | $4.58 | 15,600 | — | — |
| 2006-11-27 | $3.91 | $4.63 | 32,700 | — | — |
| 2006-11-24 | $3.67 | $4.35 | 2,700 | — | — |
| 2006-11-22 | $3.74 | $4.43 | 14,100 | — | — |
| 2006-11-21 | $3.75 | $4.44 | 16,200 | — | — |
| 2006-11-20 | $3.75 | $4.44 | 24,450 | — | — |
| 2006-11-17 | $3.85 | $4.56 | 24,150 | — | — |
| 2006-11-16 | $3.93 | $4.65 | 24,000 | — | — |
| 2006-11-15 | $3.89 | $4.61 | 41,700 | — | — |
| 2006-11-14 | $3.95 | $4.67 | 20,250 | — | — |
| 2006-11-13 | $4.09 | $4.84 | 19,050 | — | — |
| 2006-11-10 | $4.06 | $4.80 | 42,450 | — | — |
| 2006-11-09 | $3.87 | $4.58 | 22,050 | — | — |
| 2006-11-08 | $4.01 | $4.74 | 86,400 | — | — |
| 2006-11-07 | $3.99 | $4.72 | 75,300 | — | — |
| 2006-11-06 | $4.05 | $4.79 | 75,300 | — | — |
| 2006-11-03 | $3.76 | $4.45 | 180,900 | — | — |
| 2006-11-02 | $3.68 | $4.35 | 19,050 | — | — |
| 2006-11-01 | $3.67 | $4.34 | 73,800 | — | — |
| 2006-10-31 | $3.60 | $4.26 | 39,900 | — | — |
| 2006-10-30 | $3.42 | $4.05 | 15,300 | — | — |
| 2006-10-27 | $3.40 | $4.02 | 50,700 | — | — |
| 2006-10-26 | $3.24 | $3.83 | 8,850 | — | — |
| 2006-10-25 | $3.18 | $3.76 | 11,100 | — | — |
| 2006-10-24 | $3.17 | $3.75 | 5,100 | — | — |
| 2006-10-23 | $3.20 | $3.79 | 8,550 | — | — |
| 2006-10-20 | $3.24 | $3.83 | 17,850 | — | — |
| 2006-10-19 | $3.23 | $3.83 | 9,450 | — | — |
| 2006-10-18 | $3.18 | $3.76 | 8,250 | — | — |
| 2006-10-17 | $3.24 | $3.83 | 5,850 | — | — |
| 2006-10-16 | $3.33 | $3.94 | 13,800 | — | — |
| 2006-10-13 | $3.33 | $3.94 | 5,400 | — | — |
| 2006-10-12 | $3.34 | $3.95 | 6,000 | — | — |
| 2006-10-11 | $3.35 | $3.96 | 6,600 | — | — |
| 2006-10-10 | $3.33 | $3.94 | 3,600 | — | — |
| 2006-10-09 | $3.31 | $3.91 | 2,850 | — | — |
| 2006-10-06 | $3.35 | $3.97 | 6,450 | — | — |
| 2006-10-05 | $3.29 | $3.90 | 5,550 | — | — |
| 2006-10-04 | $3.11 | $3.68 | 40,650 | — | — |
| 2006-10-03 | $3.06 | $3.62 | 15,600 | — | — |
| 2006-10-02 | $3.11 | $3.68 | 9,300 | — | — |
| 2006-09-29 | $3.20 | $3.79 | 750 | — | — |
| 2006-09-28 | $3.18 | $3.76 | 4,050 | — | — |
| 2006-09-27 | $3.17 | $3.75 | 15,450 | — | — |
| 2006-09-26 | $3.25 | $3.84 | 5,550 | — | — |
| 2006-09-25 | $3.15 | $3.72 | 8,700 | — | — |
| 2006-09-22 | $3.25 | $3.84 | 600 | — | — |
| 2006-09-21 | $3.26 | $3.86 | 9,900 | — | — |
| 2006-09-20 | $3.35 | $3.97 | 6,750 | — | — |
| 2006-09-19 | $3.21 | $3.80 | 10,500 | — | — |
| 2006-09-18 | $3.21 | $3.80 | 9,750 | — | — |
| 2006-09-15 | $3.35 | $3.96 | 7,050 | — | — |
| 2006-09-14 | $3.37 | $3.98 | 13,950 | — | — |
| 2006-09-13 | $3.40 | $4.02 | 12,150 | — | — |
| 2006-09-12 | $3.33 | $3.94 | 1,650 | — | — |
| 2006-09-11 | $3.27 | $3.87 | 2,700 | — | — |
| 2006-09-08 | $3.28 | $3.88 | 7,800 | — | — |
| 2006-09-07 | $3.32 | $3.93 | 11,550 | — | — |
| 2006-09-06 | $3.32 | $3.93 | 8,100 | — | — |
| 2006-09-05 | $3.16 | $3.74 | 13,800 | — | — |
| 2006-09-01 | $3.24 | $3.83 | 25,050 | — | — |
| 2006-08-31 | $3.11 | $3.68 | 8,850 | — | — |
| 2006-08-30 | $3.06 | $3.62 | 5,550 | — | — |
| 2006-08-29 | $3.13 | $3.70 | 18,750 | — | — |
| 2006-08-28 | $3.08 | $3.64 | 10,950 | — | — |
| 2006-08-25 | $3.04 | $3.60 | 8,100 | — | — |
| 2006-08-24 | $3.07 | $3.63 | 8,400 | — | — |
| 2006-08-23 | $3.09 | $3.66 | 27,750 | — | — |
| 2006-08-22 | $3.17 | $3.75 | 25,500 | — | — |
| 2006-08-21 | $3.17 | $3.75 | 21,000 | — | — |
| 2006-08-18 | $3.17 | $3.75 | 9,150 | — | — |
| 2006-08-17 | $3.17 | $3.75 | 9,300 | — | — |
| 2006-08-16 | $3.17 | $3.76 | 21,000 | — | — |
| 2006-08-15 | $3.21 | $3.80 | 10,800 | — | — |
| 2006-08-14 | $3.17 | $3.76 | 22,350 | — | — |
| 2006-08-11 | $3.21 | $3.79 | 22,350 | — | — |
| 2006-08-10 | $3.33 | $3.94 | 15,300 | — | — |
| 2006-08-09 | $3.40 | $4.02 | 10,950 | — | — |
| 2006-08-08 | $3.43 | $4.06 | 60,450 | — | — |
| 2006-08-07 | $3.45 | $4.08 | 13,500 | — | — |
| 2006-08-04 | $3.47 | $4.10 | 6,450 | — | — |
| 2006-08-03 | $3.46 | $4.09 | 19,800 | — | — |
| 2006-08-02 | $3.40 | $4.02 | 13,800 | — | — |
| 2006-08-01 | $3.35 | $3.97 | 11,700 | — | — |
| 2006-07-31 | $3.33 | $3.94 | 12,000 | — | — |
| 2006-07-28 | $3.17 | $3.76 | 9,600 | — | — |
| 2006-07-27 | $3.29 | $3.89 | 21,300 | — | — |
| 2006-07-26 | $3.24 | $3.83 | 33,750 | — | — |
| 2006-07-25 | $3.47 | $4.10 | 4,800 | — | — |
| 2006-07-24 | $3.52 | $4.17 | 8,100 | — | — |
| 2006-07-21 | $3.48 | $4.12 | 17,100 | — | — |
| 2006-07-20 | $3.53 | $4.17 | 8,100 | — | — |
| 2006-07-19 | $3.53 | $4.18 | 3,300 | — | — |
| 2006-07-18 | $3.55 | $4.20 | 11,700 | — | — |
| 2006-07-17 | $3.55 | $4.20 | 6,000 | — | — |
| 2006-07-14 | $3.60 | $4.26 | 16,800 | — | — |
| 2006-07-13 | $3.52 | $4.17 | 17,250 | — | — |
| 2006-07-12 | $3.59 | $4.25 | 15,150 | — | — |
| 2006-07-11 | $3.60 | $4.26 | 13,800 | — | — |
| 2006-07-10 | $3.62 | $4.28 | 2,550 | — | — |
| 2006-07-07 | $3.63 | $4.29 | 14,100 | — | — |
| 2006-07-06 | $3.66 | $4.33 | 16,650 | — | — |
| 2006-07-05 | $3.66 | $4.33 | 8,550 | — | — |
| 2006-07-03 | $3.66 | $4.33 | 4,650 | — | — |
| 2006-06-30 | $3.55 | $4.20 | 7,950 | — | — |
| 2006-06-29 | $3.51 | $4.16 | 7,950 | — | — |
| 2006-06-28 | $3.51 | $4.15 | 28,800 | — | — |
| 2006-06-27 | $3.47 | $4.10 | 15,000 | — | — |
| 2006-06-26 | $3.34 | $3.95 | 7,200 | — | — |
| 2006-06-23 | $3.47 | $4.10 | 31,650 | — | — |
| 2006-06-22 | $3.22 | $3.81 | 21,300 | — | — |
| 2006-06-21 | $3.41 | $4.04 | 36,900 | — | — |
| 2006-06-20 | $3.40 | $4.02 | 16,800 | — | — |
| 2006-06-19 | $3.38 | $4.00 | 22,800 | — | — |
| 2006-06-16 | $3.35 | $3.97 | 11,700 | — | — |
| 2006-06-15 | $3.35 | $3.97 | 21,000 | — | — |
| 2006-06-14 | $3.35 | $3.97 | 32,250 | — | — |
| 2006-06-13 | $3.27 | $3.87 | 25,650 | — | — |
| 2006-06-12 | $3.21 | $3.80 | 50,100 | — | — |
| 2006-06-09 | $3.27 | $3.87 | 37,500 | — | — |
| 2006-06-08 | $3.36 | $3.98 | 80,850 | — | — |
| 2006-06-07 | $3.25 | $3.84 | 7,500 | — | — |
| 2006-06-06 | $3.40 | $4.02 | 19,950 | — | — |
| 2006-06-05 | $3.41 | $4.03 | 42,450 | — | — |
| 2006-06-02 | $3.31 | $3.91 | 13,800 | — | — |
| 2006-06-01 | $3.33 | $3.94 | 32,100 | — | — |
| 2006-05-31 | $3.37 | $3.98 | 22,800 | — | — |
| 2006-05-30 | $3.11 | $3.68 | 5,400 | — | — |
| 2006-05-26 | $3.23 | $3.83 | 7,050 | — | — |
| 2006-05-25 | $3.14 | $3.72 | 29,700 | — | — |
| 2006-05-24 | $3.09 | $3.65 | 39,900 | — | — |
| 2006-05-23 | $3.10 | $3.67 | 15,150 | — | — |
| 2006-05-22 | $3.04 | $3.60 | 24,150 | — | — |
| 2006-05-19 | $3.13 | $3.71 | 6,300 | — | — |
| 2006-05-18 | $3.15 | $3.73 | 23,700 | — | — |
| 2006-05-17 | $3.17 | $3.76 | 24,750 | — | — |
| 2006-05-16 | $3.25 | $3.85 | 29,400 | — | — |
| 2006-05-15 | $3.22 | $3.81 | 32,400 | — | — |
| 2006-05-12 | $3.36 | $3.98 | 37,200 | — | — |
| 2006-05-11 | $3.25 | $3.85 | 29,400 | — | — |
| 2006-05-10 | $3.25 | $3.85 | 40,350 | — | — |
| 2006-05-09 | $3.35 | $3.97 | 155,100 | — | — |
| 2006-05-08 | $3.41 | $4.04 | 461,850 | — | — |
| 2006-05-05 | $2.83 | $3.35 | 26,100 | — | — |
| 2006-05-04 | $2.83 | $3.35 | 31,200 | — | — |
| 2006-05-03 | $2.85 | $3.37 | 27,150 | — | — |
| 2006-05-02 | $2.85 | $3.37 | 30,750 | — | — |
| 2006-05-01 | $2.86 | $3.38 | 113,250 | — | — |
| 2006-04-28 | $3.10 | $3.67 | 122,550 | — | — |
| 2006-04-27 | $3.01 | $3.56 | 261,300 | — | — |
| 2006-04-26 | $3.61 | $4.27 | 679,350 | — | — |
| 2006-04-25 | $2.45 | $2.90 | 4,500 | — | — |
| 2006-04-24 | $2.38 | $2.82 | 8,100 | — | — |
| 2006-04-21 | $2.47 | $2.92 | 450 | — | — |
| 2006-04-20 | $2.49 | $2.95 | 14,850 | — | — |
| 2006-04-19 | $2.44 | $2.89 | 4,650 | — | — |
| 2006-04-18 | $2.40 | $2.84 | 4,800 | — | — |
| 2006-04-17 | $2.49 | $2.95 | 3,900 | — | — |
| 2006-04-13 | $2.47 | $2.92 | 5,250 | — | — |
| 2006-04-12 | $2.50 | $2.96 | 9,600 | — | — |
| 2006-04-11 | $2.37 | $2.80 | 13,800 | — | — |
| 2006-04-10 | $2.59 | $3.06 | 1,800 | — | — |
| 2006-04-07 | $2.61 | $3.09 | 2,550 | — | — |
| 2006-04-06 | $2.69 | $3.18 | 1,200 | — | — |
| 2006-04-05 | $2.60 | $3.08 | 18,900 | — | — |
| 2006-04-04 | $2.74 | $3.24 | 17,400 | — | — |
| 2006-04-03 | $2.50 | $2.96 | 5,850 | — | — |
| 2006-03-31 | $2.51 | $2.97 | 7,950 | — | — |
| 2006-03-30 | $2.51 | $2.97 | 5,400 | — | — |
| 2006-03-29 | $2.55 | $3.01 | 4,350 | — | — |
| 2006-03-28 | $2.40 | $2.84 | 7,950 | — | — |
| 2006-03-27 | $2.45 | $2.90 | 10,500 | — | — |
| 2006-03-24 | $2.59 | $3.07 | 750 | — | — |
| 2006-03-23 | $2.61 | $3.09 | 10,950 | — | — |
| 2006-03-22 | $2.49 | $2.94 | 6,150 | — | — |
| 2006-03-21 | $2.45 | $2.90 | 7,950 | — | — |
| 2006-03-20 | $2.45 | $2.90 | 6,000 | — | — |
| 2006-03-17 | $2.51 | $2.97 | 14,850 | — | — |
| 2006-03-16 | $2.65 | $3.13 | 14,550 | — | — |
| 2006-03-15 | $2.83 | $3.35 | 5,700 | — | — |
| 2006-03-14 | $2.70 | $3.20 | 1,350 | — | — |
| 2006-03-13 | $2.67 | $3.16 | 9,750 | — | — |
| 2006-03-10 | $2.77 | $3.28 | 0 | — | — |
| 2006-03-09 | $2.77 | $3.28 | 0 | — | — |
| 2006-03-08 | $2.77 | $3.28 | 1,800 | — | — |
| 2006-03-07 | $2.83 | $3.35 | 0 | — | — |
| 2006-03-06 | $2.83 | $3.35 | 300 | — | — |
| 2006-03-03 | $2.69 | $3.19 | 14,850 | — | — |
| 2006-03-02 | $2.70 | $3.20 | 3,750 | — | — |
| 2006-03-01 | $2.85 | $3.38 | 3,000 | — | — |
| 2006-02-28 | $2.95 | $3.49 | 300 | — | — |
| 2006-02-27 | $2.99 | $3.54 | 1,350 | — | — |
| 2006-02-24 | $2.93 | $3.46 | 600 | — | — |
| 2006-02-23 | $2.93 | $3.47 | 150 | — | — |
| 2006-02-22 | $2.90 | $3.43 | 8,100 | — | — |
| 2006-02-21 | $2.91 | $3.44 | 2,550 | — | — |
| 2006-02-17 | $2.95 | $3.49 | 15,000 | — | — |
| 2006-02-16 | $2.90 | $3.43 | 6,000 | — | — |
| 2006-02-15 | $2.87 | $3.39 | 2,250 | — | — |
| 2006-02-14 | $2.87 | $3.39 | 0 | — | — |
| 2006-02-13 | $2.87 | $3.39 | 1,950 | — | — |
| 2006-02-10 | $2.90 | $3.43 | 900 | — | — |
| 2006-02-09 | $2.95 | $3.49 | 7,500 | — | — |
| 2006-02-08 | $2.87 | $3.39 | 9,600 | — | — |
| 2006-02-07 | $2.95 | $3.49 | 11,400 | — | — |
| 2006-02-06 | $2.98 | $3.53 | 2,850 | — | — |
| 2006-02-03 | $2.97 | $3.51 | 16,500 | — | — |
| 2006-02-02 | $2.95 | $3.49 | 3,000 | — | — |
| 2006-02-01 | $2.95 | $3.49 | 7,050 | — | — |
| 2006-01-31 | $2.97 | $3.51 | 3,150 | — | — |
| 2006-01-30 | $2.90 | $3.43 | 8,700 | — | — |
| 2006-01-27 | $2.93 | $3.47 | 14,850 | — | — |
| 2006-01-26 | $2.92 | $3.46 | 2,250 | — | — |
| 2006-01-25 | $2.94 | $3.48 | 2,700 | — | — |
| 2006-01-24 | $2.90 | $3.43 | 750 | — | — |
| 2006-01-23 | $2.85 | $3.37 | 9,450 | — | — |
| 2006-01-20 | $2.85 | $3.37 | 10,050 | — | — |
| 2006-01-19 | $2.89 | $3.42 | 450 | — | — |
| 2006-01-18 | $2.89 | $3.42 | 23,700 | — | — |
| 2006-01-17 | $2.87 | $3.39 | 7,950 | — | — |
| 2006-01-13 | $2.90 | $3.43 | 10,350 | — | — |
| 2006-01-12 | $2.83 | $3.35 | 4,800 | — | — |
| 2006-01-11 | $2.79 | $3.31 | 9,150 | — | — |
| 2006-01-10 | $2.83 | $3.35 | 7,350 | — | — |
| 2006-01-09 | $2.90 | $3.43 | 3,150 | — | — |
| 2006-01-06 | $2.87 | $3.39 | 6,000 | — | — |
| 2006-01-05 | $2.81 | $3.33 | 9,150 | — | — |
| 2006-01-04 | $2.72 | $3.22 | 4,800 | — | — |
| 2006-01-03 | $2.77 | $3.27 | 5,550 | — | — |