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
- 1980-03-17 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 | $3.30 | $3.71 | 2,800 | — | — |
| 2006-12-28 | $3.35 | $3.77 | 0 | — | — |
| 2006-12-27 | $3.35 | $3.77 | 600 | — | — |
| 2006-12-26 | $3.31 | $3.72 | 2,400 | — | — |
| 2006-12-22 | $3.25 | $3.65 | 0 | — | — |
| 2006-12-21 | $3.25 | $3.65 | 5,400 | — | — |
| 2006-12-20 | $3.14 | $3.52 | 10,600 | — | — |
| 2006-12-19 | $3.30 | $3.71 | 1,000 | — | — |
| 2006-12-18 | $3.25 | $3.65 | 3,000 | — | — |
| 2006-12-15 | $3.35 | $3.77 | 3,800 | — | — |
| 2006-12-14 | $3.37 | $3.78 | 0 | — | — |
| 2006-12-13 | $3.37 | $3.78 | 9,800 | — | — |
| 2006-12-12 | $3.38 | $3.79 | 4,200 | — | — |
| 2006-12-11 | $3.45 | $3.87 | 1,400 | — | — |
| 2006-12-08 | $3.50 | $3.94 | 0 | — | — |
| 2006-12-07 | $3.50 | $3.94 | 0 | — | — |
| 2006-12-06 | $3.50 | $3.94 | 2,400 | — | — |
| 2006-12-05 | $3.36 | $3.78 | 4,400 | — | — |
| 2006-12-04 | $3.34 | $3.75 | 0 | — | — |
| 2006-12-01 | $3.34 | $3.75 | 1,000 | — | — |
| 2006-11-30 | $3.19 | $3.58 | 1,800 | — | — |
| 2006-11-29 | $3.13 | $3.52 | 7,800 | — | — |
| 2006-11-28 | $3.24 | $3.64 | 5,400 | — | — |
| 2006-11-27 | $3.13 | $3.51 | 4,600 | — | — |
| 2006-11-24 | $3.29 | $3.70 | 7,200 | — | — |
| 2006-11-22 | $3.32 | $3.73 | 7,400 | — | — |
| 2006-11-21 | $3.22 | $3.61 | 32,000 | — | — |
| 2006-11-20 | $3.10 | $3.48 | 28,800 | — | — |
| 2006-11-17 | $3.57 | $4.01 | 0 | — | — |
| 2006-11-16 | $3.57 | $4.01 | 600 | — | — |
| 2006-11-15 | $3.62 | $4.07 | 5,000 | — | — |
| 2006-11-14 | $3.48 | $3.91 | 0 | — | — |
| 2006-11-13 | $3.48 | $3.91 | 1,600 | — | — |
| 2006-11-10 | $3.50 | $3.91 | 0 | — | — |
| 2006-11-09 | $3.50 | $3.91 | 3,400 | — | — |
| 2006-11-08 | $3.58 | $3.99 | 5,400 | — | — |
| 2006-11-07 | $3.63 | $4.05 | 3,000 | — | — |
| 2006-11-06 | $3.88 | $4.33 | 1,200 | — | — |
| 2006-11-03 | $3.87 | $4.31 | 800 | — | — |
| 2006-11-02 | $3.73 | $4.16 | 2,200 | — | — |
| 2006-11-01 | $3.90 | $4.35 | 8,600 | — | — |
| 2006-10-31 | $3.83 | $4.27 | 5,400 | — | — |
| 2006-10-30 | $3.82 | $4.26 | 6,600 | — | — |
| 2006-10-27 | $3.75 | $4.19 | 5,600 | — | — |
| 2006-10-26 | $3.59 | $4.00 | 200 | — | — |
| 2006-10-25 | $3.70 | $4.13 | 5,400 | — | — |
| 2006-10-24 | $3.68 | $4.10 | 12,800 | — | — |
| 2006-10-23 | $3.63 | $4.05 | 6,600 | — | — |
| 2006-10-20 | $3.74 | $4.17 | 29,200 | — | — |
| 2006-10-19 | $3.61 | $4.03 | 9,600 | — | — |
| 2006-10-18 | $3.61 | $4.02 | 8,200 | — | — |
| 2006-10-17 | $3.55 | $3.96 | 23,000 | — | — |
| 2006-10-16 | $3.50 | $3.91 | 11,400 | — | — |
| 2006-10-13 | $3.38 | $3.77 | 13,600 | — | — |
| 2006-10-12 | $3.19 | $3.56 | 20,200 | — | — |
| 2006-10-11 | $3.45 | $3.85 | 2,800 | — | — |
| 2006-10-10 | $3.38 | $3.77 | 16,000 | — | — |
| 2006-10-09 | $3.45 | $3.85 | 9,000 | — | — |
| 2006-10-06 | $3.25 | $3.62 | 1,200 | — | — |
| 2006-10-05 | $3.21 | $3.58 | 22,000 | — | — |
| 2006-10-04 | $3.35 | $3.74 | 24,800 | — | — |
| 2006-10-03 | $3.15 | $3.51 | 15,400 | — | — |
| 2006-10-02 | $3.06 | $3.42 | 1,600 | — | — |
| 2006-09-29 | $2.92 | $3.26 | 9,400 | — | — |
| 2006-09-28 | $3.14 | $3.50 | 3,200 | — | — |
| 2006-09-27 | $3.03 | $3.38 | 14,400 | — | — |
| 2006-09-26 | $2.88 | $3.21 | 19,800 | — | — |
| 2006-09-25 | $2.78 | $3.10 | 32,000 | — | — |
| 2006-09-22 | $3.05 | $3.40 | 6,400 | — | — |
| 2006-09-21 | $3.05 | $3.40 | 6,200 | — | — |
| 2006-09-20 | $2.96 | $3.30 | 1,400 | — | — |
| 2006-09-19 | $3.23 | $3.60 | 15,200 | — | — |
| 2006-09-18 | $3.35 | $3.74 | 9,200 | — | — |
| 2006-09-15 | $3.14 | $3.50 | 0 | — | — |
| 2006-09-14 | $3.14 | $3.50 | 2,000 | — | — |
| 2006-09-13 | $3.17 | $3.53 | 30,600 | — | — |
| 2006-09-12 | $2.97 | $3.32 | 15,400 | — | — |
| 2006-09-11 | $3.19 | $3.56 | 6,800 | — | — |
| 2006-09-08 | $3.01 | $3.35 | 1,000 | — | — |
| 2006-09-07 | $3.03 | $3.38 | 0 | — | — |
| 2006-09-06 | $3.03 | $3.38 | 0 | — | — |
| 2006-09-05 | $3.03 | $3.38 | 7,400 | — | — |
| 2006-09-01 | $3.07 | $3.43 | 7,200 | — | — |
| 2006-08-31 | $3.20 | $3.57 | 6,200 | — | — |
| 2006-08-30 | $3.03 | $3.38 | 6,000 | — | — |
| 2006-08-29 | $3.06 | $3.42 | 4,800 | — | — |
| 2006-08-28 | $2.95 | $3.29 | 7,000 | — | — |
| 2006-08-25 | $2.90 | $3.24 | 13,000 | — | — |
| 2006-08-24 | $2.96 | $3.30 | 14,000 | — | — |
| 2006-08-23 | $2.99 | $3.33 | 10,000 | — | — |
| 2006-08-22 | $3.05 | $3.40 | 9,400 | — | — |
| 2006-08-21 | $3.00 | $3.35 | 22,200 | — | — |
| 2006-08-18 | $2.95 | $3.29 | 15,800 | — | — |
| 2006-08-17 | $2.90 | $3.24 | 10,800 | — | — |
| 2006-08-16 | $2.65 | $2.96 | 4,600 | — | — |
| 2006-08-15 | $2.65 | $2.95 | 6,200 | — | — |
| 2006-08-14 | $2.68 | $2.99 | 7,000 | — | — |
| 2006-08-11 | $2.71 | $3.03 | 1,200 | — | — |
| 2006-08-10 | $2.73 | $3.04 | 2,400 | — | — |
| 2006-08-09 | $2.75 | $3.07 | 21,600 | — | — |
| 2006-08-08 | $2.88 | $3.21 | 1,600 | — | — |
| 2006-08-07 | $2.88 | $3.21 | 19,200 | — | — |
| 2006-08-04 | $2.77 | $3.09 | 8,800 | — | — |
| 2006-08-03 | $2.68 | $2.99 | 6,800 | — | — |
| 2006-08-02 | $2.75 | $3.07 | 10,400 | — | — |
| 2006-08-01 | $3.22 | $3.59 | 11,600 | — | — |
| 2006-07-31 | $2.95 | $3.29 | 21,600 | — | — |
| 2006-07-28 | $2.75 | $3.06 | 400 | — | — |
| 2006-07-27 | $2.75 | $3.06 | 79,000 | — | — |
| 2006-07-26 | $2.63 | $2.94 | 11,000 | — | — |
| 2006-07-25 | $2.70 | $3.01 | 4,800 | — | — |
| 2006-07-24 | $2.87 | $3.20 | 400 | — | — |
| 2006-07-21 | $2.73 | $3.05 | 2,800 | — | — |
| 2006-07-20 | $2.87 | $3.20 | 11,400 | — | — |
| 2006-07-19 | $2.75 | $3.07 | 10,200 | — | — |
| 2006-07-18 | $2.80 | $3.12 | 77,400 | — | — |
| 2006-07-17 | $3.26 | $3.63 | 36,400 | — | — |
| 2006-07-14 | $3.25 | $3.63 | 600 | — | — |
| 2006-07-13 | $3.38 | $3.77 | 22,600 | — | — |
| 2006-07-12 | $3.40 | $3.80 | 2,200 | — | — |
| 2006-07-11 | $3.33 | $3.72 | 1,400 | — | — |
| 2006-07-10 | $3.33 | $3.72 | 5,400 | — | — |
| 2006-07-07 | $3.24 | $3.61 | 11,600 | — | — |
| 2006-07-06 | $3.28 | $3.66 | 22,200 | — | — |
| 2006-07-05 | $3.36 | $3.75 | 1,800 | — | — |
| 2006-07-03 | $3.35 | $3.74 | 20,600 | — | — |
| 2006-06-30 | $3.24 | $3.62 | 16,800 | — | — |
| 2006-06-29 | $3.16 | $3.53 | 11,000 | — | — |
| 2006-06-28 | $3.08 | $3.44 | 10,200 | — | — |
| 2006-06-27 | $3.01 | $3.35 | 200 | — | — |
| 2006-06-26 | $3.15 | $3.52 | 45,600 | — | — |
| 2006-06-23 | $3.12 | $3.48 | 800 | — | — |
| 2006-06-22 | $3.03 | $3.38 | 3,400 | — | — |
| 2006-06-21 | $3.14 | $3.50 | 9,600 | — | — |
| 2006-06-20 | $3.06 | $3.41 | 16,000 | — | — |
| 2006-06-19 | $2.96 | $3.30 | 22,200 | — | — |
| 2006-06-16 | $3.00 | $3.35 | 36,600 | — | — |
| 2006-06-15 | $2.93 | $3.27 | 11,800 | — | — |
| 2006-06-14 | $3.09 | $3.44 | 9,200 | — | — |
| 2006-06-13 | $3.12 | $3.48 | 22,400 | — | — |
| 2006-06-12 | $3.10 | $3.46 | 10,000 | — | — |
| 2006-06-09 | $3.20 | $3.57 | 4,600 | — | — |
| 2006-06-08 | $3.33 | $3.71 | 32,000 | — | — |
| 2006-06-07 | $3.42 | $3.82 | 2,400 | — | — |
| 2006-06-06 | $3.47 | $3.87 | 14,000 | — | — |
| 2006-06-05 | $3.50 | $3.91 | 28,400 | — | — |
| 2006-06-02 | $3.65 | $4.07 | 17,000 | — | — |
| 2006-06-01 | $3.57 | $3.99 | 18,400 | — | — |
| 2006-05-31 | $3.52 | $3.93 | 2,400 | — | — |
| 2006-05-30 | $3.60 | $4.02 | 5,400 | — | — |
| 2006-05-26 | $3.68 | $4.10 | 10,400 | — | — |
| 2006-05-25 | $3.65 | $4.07 | 32,000 | — | — |
| 2006-05-24 | $3.72 | $4.15 | 46,800 | — | — |
| 2006-05-23 | $3.65 | $4.07 | 8,600 | — | — |
| 2006-05-22 | $3.68 | $4.10 | 32,600 | — | — |
| 2006-05-19 | $3.60 | $4.02 | 48,200 | — | — |
| 2006-05-18 | $3.40 | $3.79 | 80,200 | — | — |
| 2006-05-17 | $3.51 | $3.92 | 180,000 | — | — |
| 2006-05-16 | $4.13 | $4.60 | 52,400 | — | — |
| 2006-05-15 | $4.18 | $4.66 | 27,000 | — | — |
| 2006-05-12 | $4.29 | $4.79 | 37,400 | — | — |
| 2006-05-11 | $4.23 | $4.72 | 25,000 | — | — |
| 2006-05-10 | $4.20 | $4.69 | 25,000 | — | — |
| 2006-05-09 | $4.38 | $4.89 | 31,200 | — | — |
| 2006-05-08 | $4.40 | $4.91 | 106,000 | — | — |
| 2006-05-05 | $4.05 | $4.52 | 10,200 | — | — |
| 2006-05-04 | $3.93 | $4.38 | 44,800 | — | — |
| 2006-05-03 | $4.25 | $4.74 | 45,800 | — | — |
| 2006-05-02 | $4.45 | $4.97 | 114,000 | — | — |
| 2006-05-01 | $4.32 | $4.82 | 185,600 | — | — |
| 2006-04-28 | $4.08 | $4.55 | 305,200 | — | — |
| 2006-04-27 | $3.90 | $4.35 | 399,800 | — | — |
| 2006-04-26 | $3.37 | $3.76 | 13,800 | — | — |
| 2006-04-25 | $3.43 | $3.82 | 60,800 | — | — |
| 2006-04-24 | $3.43 | $3.82 | 38,600 | — | — |
| 2006-04-21 | $3.46 | $3.86 | 13,600 | — | — |
| 2006-04-20 | $3.53 | $3.93 | 47,400 | — | — |
| 2006-04-19 | $3.55 | $3.96 | 128,800 | — | — |
| 2006-04-18 | $3.88 | $4.33 | 495,000 | — | — |
| 2006-04-17 | $3.15 | $3.52 | 85,400 | — | — |
| 2006-04-13 | $2.98 | $3.33 | 7,600 | — | — |
| 2006-04-12 | $2.95 | $3.29 | 0 | — | — |
| 2006-04-11 | $2.95 | $3.29 | 3,400 | — | — |
| 2006-04-10 | $2.90 | $3.24 | 4,400 | — | — |
| 2006-04-07 | $3.00 | $3.35 | 8,200 | — | — |
| 2006-04-06 | $3.00 | $3.35 | 2,400 | — | — |
| 2006-04-05 | $3.00 | $3.35 | 17,200 | — | — |
| 2006-04-04 | $2.85 | $3.18 | 0 | — | — |
| 2006-04-03 | $2.85 | $3.18 | 4,600 | — | — |
| 2006-03-31 | $2.85 | $3.18 | 0 | — | — |
| 2006-03-30 | $2.85 | $3.18 | 2,400 | — | — |
| 2006-03-29 | $2.85 | $3.18 | 4,200 | — | — |
| 2006-03-28 | $2.85 | $3.18 | 40,400 | — | — |
| 2006-03-27 | $2.87 | $3.20 | 3,200 | — | — |
| 2006-03-24 | $2.87 | $3.20 | 1,000 | — | — |
| 2006-03-23 | $2.83 | $3.16 | 2,000 | — | — |
| 2006-03-22 | $2.86 | $3.19 | 1,000 | — | — |
| 2006-03-21 | $2.83 | $3.15 | 14,600 | — | — |
| 2006-03-20 | $2.82 | $3.14 | 21,600 | — | — |
| 2006-03-17 | $2.83 | $3.16 | 13,000 | — | — |
| 2006-03-16 | $2.93 | $3.27 | 200 | — | — |
| 2006-03-15 | $2.93 | $3.27 | 16,800 | — | — |
| 2006-03-14 | $2.98 | $3.32 | 15,800 | — | — |
| 2006-03-13 | $2.93 | $3.27 | 3,600 | — | — |
| 2006-03-10 | $3.04 | $3.39 | 1,400 | — | — |
| 2006-03-09 | $3.00 | $3.35 | 6,000 | — | — |
| 2006-03-08 | $3.13 | $3.49 | 1,000 | — | — |
| 2006-03-07 | $3.11 | $3.47 | 8,800 | — | — |
| 2006-03-06 | $3.23 | $3.60 | 31,000 | — | — |
| 2006-03-03 | $3.09 | $3.45 | 6,600 | — | — |
| 2006-03-02 | $3.02 | $3.37 | 4,400 | — | — |
| 2006-03-01 | $2.95 | $3.29 | 72,600 | — | — |
| 2006-02-28 | $2.95 | $3.29 | 3,000 | — | — |
| 2006-02-27 | $3.05 | $3.40 | 19,200 | — | — |
| 2006-02-24 | $3.02 | $3.37 | 5,200 | — | — |
| 2006-02-23 | $2.93 | $3.27 | 5,000 | — | — |
| 2006-02-22 | $2.85 | $3.18 | 14,200 | — | — |
| 2006-02-21 | $3.01 | $3.36 | 600 | — | — |
| 2006-02-17 | $3.03 | $3.38 | 6,400 | — | — |
| 2006-02-16 | $3.08 | $3.43 | 0 | — | — |
| 2006-02-15 | $3.08 | $3.43 | 3,000 | — | — |
| 2006-02-14 | $3.16 | $3.53 | 5,200 | — | — |
| 2006-02-13 | $2.96 | $3.30 | 7,600 | — | — |
| 2006-02-10 | $3.16 | $3.52 | 5,800 | — | — |
| 2006-02-09 | $3.16 | $3.53 | 4,000 | — | — |
| 2006-02-08 | $3.01 | $3.35 | 0 | — | — |
| 2006-02-07 | $3.01 | $3.35 | 1,800 | — | — |
| 2006-02-06 | $3.14 | $3.51 | 5,800 | — | — |
| 2006-02-03 | $3.16 | $3.52 | 6,400 | — | — |
| 2006-02-02 | $3.25 | $3.63 | 6,600 | — | — |
| 2006-02-01 | $3.29 | $3.67 | 15,600 | — | — |
| 2006-01-31 | $3.25 | $3.63 | 9,400 | — | — |
| 2006-01-30 | $3.17 | $3.53 | 37,600 | — | — |
| 2006-01-27 | $3.05 | $3.40 | 27,800 | — | — |
| 2006-01-26 | $2.99 | $3.34 | 17,400 | — | — |
| 2006-01-25 | $2.80 | $3.13 | 16,400 | — | — |
| 2006-01-24 | $2.79 | $3.11 | 800 | — | — |
| 2006-01-23 | $2.81 | $3.13 | 400 | — | — |
| 2006-01-20 | $2.83 | $3.15 | 0 | — | — |
| 2006-01-19 | $2.83 | $3.15 | 2,000 | — | — |
| 2006-01-18 | $2.85 | $3.18 | 1,000 | — | — |
| 2006-01-17 | $2.80 | $3.13 | 18,400 | — | — |
| 2006-01-13 | $2.99 | $3.33 | 6,000 | — | — |
| 2006-01-12 | $3.05 | $3.40 | 57,200 | — | — |
| 2006-01-11 | $2.85 | $3.18 | 10,000 | — | — |
| 2006-01-10 | $2.73 | $3.04 | 1,000 | — | — |
| 2006-01-09 | $2.78 | $3.10 | 21,600 | — | — |
| 2006-01-06 | $2.80 | $3.12 | 22,600 | — | — |
| 2006-01-05 | $2.77 | $3.09 | 0 | — | — |
| 2006-01-04 | $2.77 | $3.09 | 16,400 | — | — |
| 2006-01-03 | $2.73 | $3.04 | 6,200 | — | — |