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
- 1991-11-08 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 | $3.88 | $3.90 | 5,699,200 | — | — |
| 2006-12-28 | $3.92 | $3.94 | 4,812,800 | — | — |
| 2006-12-27 | $3.96 | $3.98 | 5,928,000 | — | — |
| 2006-12-26 | $3.93 | $3.95 | 5,188,800 | — | — |
| 2006-12-22 | $3.90 | $3.92 | 8,633,600 | — | — |
| 2006-12-21 | $3.89 | $3.91 | 9,406,400 | — | — |
| 2006-12-20 | $3.93 | $3.95 | 7,596,800 | — | — |
| 2006-12-19 | $3.97 | $3.99 | 15,273,600 | — | — |
| 2006-12-18 | $3.98 | $4.00 | 21,220,800 | — | — |
| 2006-12-15 | $4.02 | $4.04 | 14,284,800 | — | — |
| 2006-12-14 | $4.13 | $4.15 | 15,683,200 | — | — |
| 2006-12-13 | $4.05 | $4.07 | 18,456,000 | — | — |
| 2006-12-12 | $4.02 | $4.04 | 25,212,800 | — | — |
| 2006-12-11 | $4.17 | $4.19 | 8,764,800 | — | — |
| 2006-12-08 | $4.26 | $4.28 | 5,273,600 | — | — |
| 2006-12-07 | $4.24 | $4.26 | 9,710,400 | — | — |
| 2006-12-06 | $4.30 | $4.32 | 4,840,000 | — | — |
| 2006-12-05 | $4.30 | $4.32 | 6,016,000 | — | — |
| 2006-12-04 | $4.25 | $4.27 | 9,670,400 | — | — |
| 2006-12-01 | $4.25 | $4.27 | 5,542,400 | — | — |
| 2006-11-30 | $4.26 | $4.28 | 7,155,200 | — | — |
| 2006-11-29 | $4.27 | $4.29 | 8,838,400 | — | — |
| 2006-11-28 | $4.18 | $4.20 | 10,267,200 | — | — |
| 2006-11-27 | $4.15 | $4.16 | 5,232,000 | — | — |
| 2006-11-24 | $4.29 | $4.31 | 1,425,600 | — | — |
| 2006-11-22 | $4.31 | $4.33 | 5,192,000 | — | — |
| 2006-11-21 | $4.32 | $4.34 | 8,859,200 | — | — |
| 2006-11-20 | $4.22 | $4.24 | 7,168,000 | — | — |
| 2006-11-17 | $4.24 | $4.25 | 9,700,800 | — | — |
| 2006-11-16 | $4.31 | $4.33 | 9,622,400 | — | — |
| 2006-11-15 | $4.31 | $4.33 | 7,816,000 | — | — |
| 2006-11-14 | $4.32 | $4.34 | 6,886,400 | — | — |
| 2006-11-13 | $4.27 | $4.29 | 7,259,200 | — | — |
| 2006-11-10 | $4.25 | $4.26 | 8,150,400 | — | — |
| 2006-11-09 | $4.21 | $4.23 | 9,419,200 | — | — |
| 2006-11-08 | $4.20 | $4.22 | 7,188,800 | — | — |
| 2006-11-07 | $4.21 | $4.23 | 7,915,200 | — | — |
| 2006-11-06 | $4.18 | $4.19 | 8,579,200 | — | — |
| 2006-11-03 | $4.14 | $4.16 | 8,270,400 | — | — |
| 2006-11-02 | $4.10 | $4.12 | 13,240,000 | — | — |
| 2006-11-01 | $4.08 | $4.10 | 10,627,200 | — | — |
| 2006-10-31 | $4.24 | $4.26 | 9,744,000 | — | — |
| 2006-10-30 | $4.27 | $4.29 | 9,774,400 | — | — |
| 2006-10-27 | $4.30 | $4.32 | 14,374,400 | — | — |
| 2006-10-26 | $4.33 | $4.35 | 12,211,200 | — | — |
| 2006-10-25 | $4.30 | $4.32 | 12,107,200 | — | — |
| 2006-10-24 | $4.26 | $4.28 | 10,630,400 | — | — |
| 2006-10-23 | $4.19 | $4.21 | 13,288,000 | — | — |
| 2006-10-20 | $4.22 | $4.24 | 17,454,400 | — | — |
| 2006-10-19 | $4.33 | $4.35 | 11,900,800 | — | — |
| 2006-10-18 | $4.26 | $4.28 | 34,321,600 | — | — |
| 2006-10-17 | $4.06 | $4.07 | 8,892,800 | — | — |
| 2006-10-16 | $4.12 | $4.14 | 6,921,600 | — | — |
| 2006-10-13 | $4.13 | $4.14 | 5,814,400 | — | — |
| 2006-10-12 | $4.09 | $4.10 | 4,124,800 | — | — |
| 2006-10-11 | $4.00 | $4.02 | 5,969,600 | — | — |
| 2006-10-10 | $3.98 | $4.00 | 7,860,800 | — | — |
| 2006-10-09 | $4.05 | $4.06 | 7,140,800 | — | — |
| 2006-10-06 | $4.00 | $4.02 | 3,992,000 | — | — |
| 2006-10-05 | $4.02 | $4.04 | 8,116,800 | — | — |
| 2006-10-04 | $3.95 | $3.97 | 7,771,200 | — | — |
| 2006-10-03 | $3.89 | $3.91 | 8,006,400 | — | — |
| 2006-10-02 | $3.91 | $3.93 | 8,368,000 | — | — |
| 2006-09-29 | $3.87 | $3.89 | 5,398,400 | — | — |
| 2006-09-28 | $3.92 | $3.94 | 10,246,400 | — | — |
| 2006-09-27 | $3.99 | $4.00 | 10,657,600 | — | — |
| 2006-09-26 | $3.95 | $3.97 | 8,681,600 | — | — |
| 2006-09-25 | $3.86 | $3.88 | 9,030,400 | — | — |
| 2006-09-22 | $3.82 | $3.83 | 5,520,000 | — | — |
| 2006-09-21 | $3.87 | $3.88 | 14,523,200 | — | — |
| 2006-09-20 | $3.82 | $3.84 | 12,403,200 | — | — |
| 2006-09-19 | $3.74 | $3.75 | 8,465,600 | — | — |
| 2006-09-18 | $3.76 | $3.77 | 7,670,400 | — | — |
| 2006-09-15 | $3.80 | $3.81 | 13,401,600 | — | — |
| 2006-09-14 | $3.72 | $3.73 | 4,414,400 | — | — |
| 2006-09-13 | $3.70 | $3.71 | 5,628,800 | — | — |
| 2006-09-12 | $3.66 | $3.67 | 9,430,400 | — | — |
| 2006-09-11 | $3.62 | $3.63 | 3,758,400 | — | — |
| 2006-09-08 | $3.60 | $3.62 | 7,563,200 | — | — |
| 2006-09-07 | $3.62 | $3.63 | 9,158,400 | — | — |
| 2006-09-06 | $3.60 | $3.61 | 6,718,400 | — | — |
| 2006-09-05 | $3.66 | $3.68 | 7,467,200 | — | — |
| 2006-09-01 | $3.58 | $3.60 | 6,289,600 | — | — |
| 2006-08-31 | $3.59 | $3.61 | 7,568,000 | — | — |
| 2006-08-30 | $3.62 | $3.64 | 6,020,800 | — | — |
| 2006-08-29 | $3.62 | $3.64 | 6,787,200 | — | — |
| 2006-08-28 | $3.67 | $3.68 | 5,305,600 | — | — |
| 2006-08-25 | $3.61 | $3.63 | 2,520,000 | — | — |
| 2006-08-24 | $3.62 | $3.64 | 3,811,200 | — | — |
| 2006-08-23 | $3.66 | $3.68 | 4,395,200 | — | — |
| 2006-08-22 | $3.67 | $3.68 | 7,942,400 | — | — |
| 2006-08-21 | $3.62 | $3.63 | 4,800,000 | — | — |
| 2006-08-18 | $3.71 | $3.73 | 5,004,800 | — | — |
| 2006-08-17 | $3.73 | $3.75 | 7,601,600 | — | — |
| 2006-08-16 | $3.75 | $3.77 | 12,459,200 | — | — |
| 2006-08-15 | $3.69 | $3.70 | 8,145,600 | — | — |
| 2006-08-14 | $3.57 | $3.59 | 7,459,200 | — | — |
| 2006-08-11 | $3.53 | $3.54 | 4,110,400 | — | — |
| 2006-08-10 | $3.55 | $3.56 | 5,686,400 | — | — |
| 2006-08-09 | $3.48 | $3.49 | 5,256,000 | — | — |
| 2006-08-08 | $3.50 | $3.52 | 3,609,600 | — | — |
| 2006-08-07 | $3.54 | $3.55 | 4,459,200 | — | — |
| 2006-08-04 | $3.56 | $3.57 | 6,728,000 | — | — |
| 2006-08-03 | $3.54 | $3.55 | 5,256,000 | — | — |
| 2006-08-02 | $3.52 | $3.53 | 5,515,200 | — | — |
| 2006-08-01 | $3.43 | $3.44 | 8,227,200 | — | — |
| 2006-07-31 | $3.51 | $3.52 | 5,816,000 | — | — |
| 2006-07-28 | $3.53 | $3.54 | 9,691,200 | — | — |
| 2006-07-27 | $3.48 | $3.49 | 8,206,400 | — | — |
| 2006-07-26 | $3.46 | $3.48 | 9,019,200 | — | — |
| 2006-07-25 | $3.49 | $3.50 | 6,414,400 | — | — |
| 2006-07-24 | $3.43 | $3.45 | 10,388,800 | — | — |
| 2006-07-21 | $3.34 | $3.35 | 13,968,000 | — | — |
| 2006-07-20 | $3.46 | $3.47 | 17,220,800 | — | — |
| 2006-07-19 | $3.43 | $3.44 | 21,958,400 | — | — |
| 2006-07-18 | $3.21 | $3.22 | 10,403,200 | — | — |
| 2006-07-17 | $3.19 | $3.20 | 10,086,400 | — | — |
| 2006-07-14 | $3.18 | $3.19 | 9,025,600 | — | — |
| 2006-07-13 | $3.24 | $3.25 | 8,081,600 | — | — |
| 2006-07-12 | $3.27 | $3.28 | 15,120,000 | — | — |
| 2006-07-11 | $3.37 | $3.38 | 5,057,600 | — | — |
| 2006-07-10 | $3.38 | $3.39 | 6,633,600 | — | — |
| 2006-07-07 | $3.38 | $3.39 | 6,659,200 | — | — |
| 2006-07-06 | $3.43 | $3.44 | 8,420,800 | — | — |
| 2006-07-05 | $3.44 | $3.45 | 10,830,400 | — | — |
| 2006-07-03 | $3.55 | $3.57 | 2,912,000 | — | — |
| 2006-06-30 | $3.50 | $3.51 | 8,891,200 | — | — |
| 2006-06-29 | $3.49 | $3.50 | 4,800,000 | — | — |
| 2006-06-28 | $3.35 | $3.37 | 9,564,800 | — | — |
| 2006-06-27 | $3.40 | $3.41 | 8,400,000 | — | — |
| 2006-06-26 | $3.43 | $3.44 | 10,808,000 | — | — |
| 2006-06-23 | $3.36 | $3.38 | 7,913,600 | — | — |
| 2006-06-22 | $3.37 | $3.38 | 12,219,200 | — | — |
| 2006-06-21 | $3.40 | $3.41 | 8,232,000 | — | — |
| 2006-06-20 | $3.27 | $3.28 | 7,222,400 | — | — |
| 2006-06-19 | $3.27 | $3.29 | 6,948,800 | — | — |
| 2006-06-16 | $3.35 | $3.36 | 10,825,600 | — | — |
| 2006-06-15 | $3.36 | $3.37 | 8,049,600 | — | — |
| 2006-06-14 | $3.19 | $3.20 | 11,859,200 | — | — |
| 2006-06-13 | $3.14 | $3.15 | 11,984,000 | — | — |
| 2006-06-12 | $3.16 | $3.18 | 9,315,200 | — | — |
| 2006-06-09 | $3.31 | $3.32 | 13,470,400 | — | — |
| 2006-06-08 | $3.31 | $3.32 | 21,710,400 | — | — |
| 2006-06-07 | $3.35 | $3.36 | 18,766,400 | — | — |
| 2006-06-06 | $3.41 | $3.42 | 22,230,400 | — | — |
| 2006-06-05 | $3.52 | $3.53 | 7,470,400 | — | — |
| 2006-06-02 | $3.58 | $3.59 | 7,092,800 | — | — |
| 2006-06-01 | $3.59 | $3.60 | 9,564,800 | — | — |
| 2006-05-31 | $3.47 | $3.48 | 10,246,400 | — | — |
| 2006-05-30 | $3.39 | $3.40 | 11,422,400 | — | — |
| 2006-05-26 | $3.43 | $3.44 | 5,268,800 | — | — |
| 2006-05-25 | $3.36 | $3.37 | 6,233,600 | — | — |
| 2006-05-24 | $3.35 | $3.36 | 15,721,600 | — | — |
| 2006-05-23 | $3.39 | $3.40 | 12,996,800 | — | — |
| 2006-05-22 | $3.38 | $3.39 | 10,393,600 | — | — |
| 2006-05-19 | $3.40 | $3.41 | 8,756,800 | — | — |
| 2006-05-18 | $3.36 | $3.37 | 7,940,800 | — | — |
| 2006-05-17 | $3.40 | $3.41 | 8,398,400 | — | — |
| 2006-05-16 | $3.49 | $3.50 | 5,910,400 | — | — |
| 2006-05-15 | $3.50 | $3.51 | 10,504,000 | — | — |
| 2006-05-12 | $3.51 | $3.52 | 12,411,200 | — | — |
| 2006-05-11 | $3.63 | $3.64 | 6,844,800 | — | — |
| 2006-05-10 | $3.69 | $3.70 | 7,203,200 | — | — |
| 2006-05-09 | $3.75 | $3.76 | 6,345,600 | — | — |
| 2006-05-08 | $3.77 | $3.78 | 8,428,800 | — | — |
| 2006-05-05 | $3.83 | $3.84 | 6,952,000 | — | — |
| 2006-05-04 | $3.81 | $3.83 | 16,268,800 | — | — |
| 2006-05-03 | $3.71 | $3.72 | 9,582,400 | — | — |
| 2006-05-02 | $3.67 | $3.68 | 6,894,400 | — | — |
| 2006-05-01 | $3.64 | $3.65 | 10,763,200 | — | — |
| 2006-04-28 | $3.61 | $3.62 | 9,697,600 | — | — |
| 2006-04-27 | $3.58 | $3.59 | 9,296,000 | — | — |
| 2006-04-26 | $3.57 | $3.59 | 8,782,400 | — | — |
| 2006-04-25 | $3.61 | $3.62 | 8,508,800 | — | — |
| 2006-04-24 | $3.62 | $3.63 | 9,396,800 | — | — |
| 2006-04-21 | $3.68 | $3.69 | 11,654,400 | — | — |
| 2006-04-20 | $3.76 | $3.77 | 24,910,400 | — | — |
| 2006-04-19 | $3.66 | $3.67 | 38,660,800 | — | — |
| 2006-04-18 | $3.26 | $3.27 | 9,785,600 | — | — |
| 2006-04-17 | $3.23 | $3.24 | 4,744,000 | — | — |
| 2006-04-13 | $3.26 | $3.27 | 16,678,400 | — | — |
| 2006-04-12 | $3.16 | $3.18 | 3,718,400 | — | — |
| 2006-04-11 | $3.17 | $3.18 | 8,166,400 | — | — |
| 2006-04-10 | $3.21 | $3.22 | 3,452,800 | — | — |
| 2006-04-07 | $3.25 | $3.26 | 7,336,000 | — | — |
| 2006-04-06 | $3.30 | $3.31 | 8,193,600 | — | — |
| 2006-04-05 | $3.27 | $3.28 | 5,558,400 | — | — |
| 2006-04-04 | $3.25 | $3.26 | 6,897,600 | — | — |
| 2006-04-03 | $3.24 | $3.25 | 10,206,400 | — | — |
| 2006-03-31 | $3.26 | $3.27 | 9,232,000 | — | — |
| 2006-03-30 | $3.25 | $3.26 | 11,219,200 | — | — |
| 2006-03-29 | $3.26 | $3.27 | 6,574,400 | — | — |
| 2006-03-28 | $3.14 | $3.15 | 9,936,000 | — | — |
| 2006-03-27 | $3.15 | $3.16 | 6,755,200 | — | — |
| 2006-03-24 | $3.14 | $3.15 | 3,120,000 | — | — |
| 2006-03-23 | $3.11 | $3.12 | 4,835,200 | — | — |
| 2006-03-22 | $3.12 | $3.14 | 8,520,000 | — | — |
| 2006-03-21 | $3.13 | $3.14 | 6,440,000 | — | — |
| 2006-03-20 | $3.16 | $3.17 | 9,060,800 | — | — |
| 2006-03-17 | $3.17 | $3.18 | 8,707,200 | — | — |
| 2006-03-16 | $3.21 | $3.22 | 7,617,600 | — | — |
| 2006-03-15 | $3.17 | $3.18 | 5,320,000 | — | — |
| 2006-03-14 | $3.15 | $3.16 | 6,080,000 | — | — |
| 2006-03-13 | $3.13 | $3.14 | 6,179,200 | — | — |
| 2006-03-10 | $3.14 | $3.15 | 7,065,600 | — | — |
| 2006-03-09 | $3.06 | $3.07 | 5,088,000 | — | — |
| 2006-03-08 | $3.10 | $3.11 | 5,843,200 | — | — |
| 2006-03-07 | $3.09 | $3.10 | 6,753,600 | — | — |
| 2006-03-06 | $3.11 | $3.12 | 3,992,000 | — | — |
| 2006-03-03 | $3.15 | $3.16 | 6,251,200 | — | — |
| 2006-03-02 | $3.19 | $3.20 | 5,900,800 | — | — |
| 2006-03-01 | $3.24 | $3.25 | 6,619,200 | — | — |
| 2006-02-28 | $3.14 | $3.15 | 6,248,000 | — | — |
| 2006-02-27 | $3.17 | $3.18 | 5,307,200 | — | — |
| 2006-02-24 | $3.16 | $3.17 | 10,638,400 | — | — |
| 2006-02-23 | $3.09 | $3.10 | 5,032,000 | — | — |
| 2006-02-22 | $3.09 | $3.10 | 7,787,200 | — | — |
| 2006-02-21 | $3.11 | $3.12 | 4,414,400 | — | — |
| 2006-02-17 | $3.12 | $3.13 | 3,092,800 | — | — |
| 2006-02-16 | $3.14 | $3.14 | 8,067,200 | — | — |
| 2006-02-15 | $3.06 | $3.07 | 5,368,000 | — | — |
| 2006-02-14 | $2.99 | $3.00 | 8,542,400 | — | — |
| 2006-02-13 | $3.03 | $3.04 | 3,283,200 | — | — |
| 2006-02-10 | $3.07 | $3.07 | 3,292,800 | — | — |
| 2006-02-09 | $3.07 | $3.08 | 4,665,600 | — | — |
| 2006-02-08 | $3.10 | $3.11 | 4,256,000 | — | — |
| 2006-02-07 | $3.08 | $3.09 | 5,334,400 | — | — |
| 2006-02-06 | $3.12 | $3.13 | 10,856,000 | — | — |
| 2006-02-03 | $3.13 | $3.14 | 6,683,200 | — | — |
| 2006-02-02 | $3.17 | $3.18 | 9,046,400 | — | — |
| 2006-02-01 | $3.22 | $3.23 | 7,921,600 | — | — |
| 2006-01-31 | $3.18 | $3.19 | 8,054,400 | — | — |
| 2006-01-30 | $3.16 | $3.17 | 4,707,200 | — | — |
| 2006-01-27 | $3.13 | $3.14 | 4,924,800 | — | — |
| 2006-01-26 | $3.12 | $3.13 | 4,932,800 | — | — |
| 2006-01-25 | $3.08 | $3.09 | 5,652,800 | — | — |
| 2006-01-24 | $3.11 | $3.12 | 11,705,600 | — | — |
| 2006-01-23 | $3.07 | $3.08 | 10,051,200 | — | — |
| 2006-01-20 | $3.08 | $3.09 | 12,700,800 | — | — |
| 2006-01-19 | $3.14 | $3.15 | 51,182,400 | — | — |
| 2006-01-18 | $2.84 | $2.85 | 6,969,600 | — | — |
| 2006-01-17 | $2.89 | $2.89 | 8,600,000 | — | — |
| 2006-01-13 | $2.88 | $2.89 | 5,318,400 | — | — |
| 2006-01-12 | $2.89 | $2.89 | 6,905,600 | — | — |
| 2006-01-11 | $2.90 | $2.91 | 10,057,600 | — | — |
| 2006-01-10 | $2.93 | $2.93 | 7,259,200 | — | — |
| 2006-01-09 | $2.96 | $2.97 | 12,665,600 | — | — |
| 2006-01-06 | $2.90 | $2.91 | 5,284,800 | — | — |
| 2006-01-05 | $2.85 | $2.86 | 6,059,200 | — | — |
| 2006-01-04 | $2.87 | $2.88 | 8,537,600 | — | — |
| 2006-01-03 | $2.78 | $2.79 | 7,036,800 | — | — |