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
- 1996-12-12 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 | $4.29 | $4.66 | 115,200 | — | — |
| 2006-12-28 | $4.32 | $4.69 | 191,800 | — | — |
| 2006-12-27 | $4.37 | $4.74 | 119,000 | — | — |
| 2006-12-26 | $4.40 | $4.78 | 186,800 | — | — |
| 2006-12-22 | $4.38 | $4.75 | 375,600 | — | — |
| 2006-12-21 | $4.16 | $4.52 | 61,800 | — | — |
| 2006-12-20 | $4.23 | $4.60 | 70,800 | — | — |
| 2006-12-19 | $4.22 | $4.59 | 106,400 | — | — |
| 2006-12-18 | $4.26 | $4.63 | 146,600 | — | — |
| 2006-12-15 | $4.38 | $4.76 | 164,400 | — | — |
| 2006-12-14 | $4.22 | $4.58 | 198,400 | — | — |
| 2006-12-13 | $4.12 | $4.47 | 89,600 | — | — |
| 2006-12-12 | $4.01 | $4.36 | 34,000 | — | — |
| 2006-12-11 | $4.07 | $4.42 | 110,400 | — | — |
| 2006-12-08 | $4.06 | $4.41 | 52,400 | — | — |
| 2006-12-07 | $3.99 | $4.34 | 109,400 | — | — |
| 2006-12-06 | $3.98 | $4.33 | 36,000 | — | — |
| 2006-12-05 | $4.01 | $4.35 | 52,800 | — | — |
| 2006-12-04 | $4.09 | $4.44 | 44,600 | — | — |
| 2006-12-01 | $3.98 | $4.33 | 59,600 | — | — |
| 2006-11-30 | $4.15 | $4.51 | 41,800 | — | — |
| 2006-11-29 | $4.11 | $4.47 | 112,200 | — | — |
| 2006-11-28 | $3.96 | $4.30 | 72,400 | — | — |
| 2006-11-27 | $4.01 | $4.35 | 72,800 | — | — |
| 2006-11-24 | $3.97 | $4.31 | 32,400 | — | — |
| 2006-11-22 | $3.97 | $4.31 | 79,600 | — | — |
| 2006-11-21 | $4.00 | $4.35 | 216,800 | — | — |
| 2006-11-20 | $3.98 | $4.32 | 217,000 | — | — |
| 2006-11-17 | $3.92 | $4.25 | 187,600 | — | — |
| 2006-11-16 | $3.85 | $4.18 | 253,600 | — | — |
| 2006-11-15 | $4.03 | $4.37 | 312,600 | — | — |
| 2006-11-14 | $4.13 | $4.48 | 162,800 | — | — |
| 2006-11-13 | $4.21 | $4.56 | 228,200 | — | — |
| 2006-11-10 | $4.15 | $4.50 | 558,800 | — | — |
| 2006-11-09 | $3.85 | $4.17 | 454,800 | — | — |
| 2006-11-08 | $3.75 | $4.07 | 193,800 | — | — |
| 2006-11-07 | $3.66 | $3.97 | 191,800 | — | — |
| 2006-11-06 | $3.56 | $3.86 | 107,800 | — | — |
| 2006-11-03 | $3.48 | $3.77 | 187,600 | — | — |
| 2006-11-02 | $3.43 | $3.72 | 34,200 | — | — |
| 2006-11-01 | $3.43 | $3.72 | 30,600 | — | — |
| 2006-10-31 | $3.44 | $3.73 | 68,600 | — | — |
| 2006-10-30 | $3.35 | $3.63 | 27,600 | — | — |
| 2006-10-27 | $3.34 | $3.62 | 45,800 | — | — |
| 2006-10-26 | $3.34 | $3.62 | 160,400 | — | — |
| 2006-10-25 | $3.45 | $3.74 | 71,200 | — | — |
| 2006-10-24 | $3.48 | $3.77 | 59,200 | — | — |
| 2006-10-23 | $3.44 | $3.73 | 70,400 | — | — |
| 2006-10-20 | $3.45 | $3.74 | 94,800 | — | — |
| 2006-10-19 | $3.37 | $3.66 | 66,000 | — | — |
| 2006-10-18 | $3.40 | $3.69 | 59,600 | — | — |
| 2006-10-17 | $3.34 | $3.62 | 62,000 | — | — |
| 2006-10-16 | $3.34 | $3.62 | 86,600 | — | — |
| 2006-10-13 | $3.31 | $3.59 | 233,600 | — | — |
| 2006-10-12 | $3.11 | $3.37 | 111,000 | — | — |
| 2006-10-11 | $3.14 | $3.41 | 196,400 | — | — |
| 2006-10-10 | $3.29 | $3.57 | 63,200 | — | — |
| 2006-10-09 | $3.33 | $3.61 | 60,200 | — | — |
| 2006-10-06 | $3.35 | $3.63 | 21,600 | — | — |
| 2006-10-05 | $3.32 | $3.60 | 54,600 | — | — |
| 2006-10-04 | $3.33 | $3.61 | 94,000 | — | — |
| 2006-10-03 | $3.27 | $3.54 | 71,400 | — | — |
| 2006-10-02 | $3.29 | $3.56 | 72,800 | — | — |
| 2006-09-29 | $3.32 | $3.60 | 41,800 | — | — |
| 2006-09-28 | $3.32 | $3.60 | 188,600 | — | — |
| 2006-09-27 | $3.31 | $3.59 | 55,800 | — | — |
| 2006-09-26 | $3.32 | $3.60 | 84,600 | — | — |
| 2006-09-25 | $3.34 | $3.62 | 58,600 | — | — |
| 2006-09-22 | $3.33 | $3.61 | 80,800 | — | — |
| 2006-09-21 | $3.32 | $3.60 | 81,000 | — | — |
| 2006-09-20 | $3.37 | $3.66 | 59,600 | — | — |
| 2006-09-19 | $3.38 | $3.66 | 76,200 | — | — |
| 2006-09-18 | $3.44 | $3.73 | 74,800 | — | — |
| 2006-09-15 | $3.43 | $3.72 | 69,600 | — | — |
| 2006-09-14 | $3.45 | $3.74 | 68,000 | — | — |
| 2006-09-13 | $3.41 | $3.69 | 49,400 | — | — |
| 2006-09-12 | $3.43 | $3.72 | 38,000 | — | — |
| 2006-09-11 | $3.40 | $3.68 | 43,600 | — | — |
| 2006-09-08 | $3.40 | $3.69 | 44,800 | — | — |
| 2006-09-07 | $3.46 | $3.75 | 52,800 | — | — |
| 2006-09-06 | $3.52 | $3.81 | 88,000 | — | — |
| 2006-09-05 | $3.46 | $3.75 | 257,600 | — | — |
| 2006-09-01 | $3.55 | $3.85 | 30,600 | — | — |
| 2006-08-31 | $3.56 | $3.86 | 55,200 | — | — |
| 2006-08-30 | $3.55 | $3.85 | 153,400 | — | — |
| 2006-08-29 | $3.54 | $3.84 | 65,000 | — | — |
| 2006-08-28 | $3.54 | $3.84 | 105,400 | — | — |
| 2006-08-25 | $3.50 | $3.80 | 79,200 | — | — |
| 2006-08-24 | $3.47 | $3.76 | 68,600 | — | — |
| 2006-08-23 | $3.48 | $3.77 | 130,200 | — | — |
| 2006-08-22 | $3.47 | $3.76 | 144,600 | — | — |
| 2006-08-21 | $3.45 | $3.73 | 69,400 | — | — |
| 2006-08-18 | $3.39 | $3.67 | 104,600 | — | — |
| 2006-08-17 | $3.46 | $3.74 | 154,800 | — | — |
| 2006-08-16 | $3.35 | $3.63 | 64,800 | — | — |
| 2006-08-15 | $3.31 | $3.58 | 49,600 | — | — |
| 2006-08-14 | $3.36 | $3.63 | 82,800 | — | — |
| 2006-08-11 | $3.33 | $3.61 | 62,800 | — | — |
| 2006-08-10 | $3.32 | $3.60 | 83,400 | — | — |
| 2006-08-09 | $3.33 | $3.61 | 62,400 | — | — |
| 2006-08-08 | $3.31 | $3.58 | 105,600 | — | — |
| 2006-08-07 | $3.31 | $3.58 | 130,000 | — | — |
| 2006-08-04 | $3.39 | $3.67 | 61,200 | — | — |
| 2006-08-03 | $3.33 | $3.60 | 99,000 | — | — |
| 2006-08-02 | $3.41 | $3.69 | 111,200 | — | — |
| 2006-08-01 | $3.40 | $3.68 | 89,600 | — | — |
| 2006-07-31 | $3.40 | $3.68 | 409,600 | — | — |
| 2006-07-28 | $3.48 | $3.76 | 196,800 | — | — |
| 2006-07-27 | $3.58 | $3.88 | 97,000 | — | — |
| 2006-07-26 | $3.60 | $3.90 | 79,200 | — | — |
| 2006-07-25 | $3.63 | $3.93 | 68,000 | — | — |
| 2006-07-24 | $3.64 | $3.94 | 222,400 | — | — |
| 2006-07-21 | $3.70 | $4.01 | 317,400 | — | — |
| 2006-07-20 | $3.70 | $4.00 | 53,200 | — | — |
| 2006-07-19 | $3.66 | $3.96 | 135,200 | — | — |
| 2006-07-18 | $3.57 | $3.86 | 63,800 | — | — |
| 2006-07-17 | $3.57 | $3.86 | 80,400 | — | — |
| 2006-07-14 | $3.61 | $3.90 | 66,200 | — | — |
| 2006-07-13 | $3.63 | $3.93 | 78,000 | — | — |
| 2006-07-12 | $3.66 | $3.96 | 136,000 | — | — |
| 2006-07-11 | $3.59 | $3.88 | 83,200 | — | — |
| 2006-07-10 | $3.50 | $3.79 | 126,000 | — | — |
| 2006-07-07 | $3.51 | $3.80 | 68,400 | — | — |
| 2006-07-06 | $3.50 | $3.79 | 128,600 | — | — |
| 2006-07-05 | $3.49 | $3.77 | 114,000 | — | — |
| 2006-07-03 | $3.45 | $3.74 | 210,200 | — | — |
| 2006-06-30 | $3.44 | $3.72 | 211,200 | — | — |
| 2006-06-29 | $3.41 | $3.69 | 71,600 | — | — |
| 2006-06-28 | $3.36 | $3.64 | 69,000 | — | — |
| 2006-06-27 | $3.39 | $3.67 | 38,400 | — | — |
| 2006-06-26 | $3.34 | $3.62 | 140,800 | — | — |
| 2006-06-23 | $3.43 | $3.71 | 102,600 | — | — |
| 2006-06-22 | $3.44 | $3.72 | 46,600 | — | — |
| 2006-06-21 | $3.43 | $3.71 | 120,400 | — | — |
| 2006-06-20 | $3.46 | $3.74 | 54,200 | — | — |
| 2006-06-19 | $3.44 | $3.72 | 100,000 | — | — |
| 2006-06-16 | $3.50 | $3.79 | 165,400 | — | — |
| 2006-06-15 | $3.49 | $3.77 | 103,600 | — | — |
| 2006-06-14 | $3.41 | $3.69 | 100,200 | — | — |
| 2006-06-13 | $3.43 | $3.71 | 153,600 | — | — |
| 2006-06-12 | $3.49 | $3.78 | 94,400 | — | — |
| 2006-06-09 | $3.46 | $3.75 | 59,800 | — | — |
| 2006-06-08 | $3.44 | $3.72 | 122,000 | — | — |
| 2006-06-07 | $3.53 | $3.82 | 101,200 | — | — |
| 2006-06-06 | $3.44 | $3.72 | 153,600 | — | — |
| 2006-06-05 | $3.52 | $3.81 | 99,400 | — | — |
| 2006-06-02 | $3.60 | $3.89 | 129,200 | — | — |
| 2006-06-01 | $3.50 | $3.79 | 61,600 | — | — |
| 2006-05-31 | $3.50 | $3.79 | 209,800 | — | — |
| 2006-05-30 | $3.45 | $3.73 | 100,600 | — | — |
| 2006-05-26 | $3.42 | $3.70 | 164,400 | — | — |
| 2006-05-25 | $3.39 | $3.67 | 157,000 | — | — |
| 2006-05-24 | $3.45 | $3.74 | 106,200 | — | — |
| 2006-05-23 | $3.45 | $3.73 | 63,800 | — | — |
| 2006-05-22 | $3.46 | $3.74 | 98,600 | — | — |
| 2006-05-19 | $3.51 | $3.79 | 93,600 | — | — |
| 2006-05-18 | $3.59 | $3.88 | 163,400 | — | — |
| 2006-05-17 | $3.48 | $3.76 | 280,400 | — | — |
| 2006-05-16 | $3.53 | $3.82 | 55,800 | — | — |
| 2006-05-15 | $3.58 | $3.86 | 92,000 | — | — |
| 2006-05-12 | $3.53 | $3.82 | 145,000 | — | — |
| 2006-05-11 | $3.65 | $3.94 | 206,000 | — | — |
| 2006-05-10 | $3.71 | $4.01 | 247,600 | — | — |
| 2006-05-09 | $3.65 | $3.94 | 218,200 | — | — |
| 2006-05-08 | $3.61 | $3.90 | 108,400 | — | — |
| 2006-05-05 | $3.61 | $3.90 | 185,000 | — | — |
| 2006-05-04 | $3.59 | $3.87 | 76,400 | — | — |
| 2006-05-03 | $3.61 | $3.90 | 151,600 | — | — |
| 2006-05-02 | $3.62 | $3.91 | 84,800 | — | — |
| 2006-05-01 | $3.62 | $3.91 | 105,000 | — | — |
| 2006-04-28 | $3.67 | $3.97 | 89,800 | — | — |
| 2006-04-27 | $3.68 | $3.97 | 439,600 | — | — |
| 2006-04-26 | $3.73 | $4.03 | 395,600 | — | — |
| 2006-04-25 | $3.54 | $3.82 | 103,200 | — | — |
| 2006-04-24 | $3.60 | $3.89 | 168,400 | — | — |
| 2006-04-21 | $3.50 | $3.78 | 255,000 | — | — |
| 2006-04-20 | $3.47 | $3.75 | 76,400 | — | — |
| 2006-04-19 | $3.48 | $3.76 | 184,000 | — | — |
| 2006-04-18 | $3.45 | $3.73 | 201,200 | — | — |
| 2006-04-17 | $3.45 | $3.73 | 197,600 | — | — |
| 2006-04-13 | $3.50 | $3.78 | 123,000 | — | — |
| 2006-04-12 | $3.48 | $3.76 | 173,200 | — | — |
| 2006-04-11 | $3.46 | $3.74 | 389,000 | — | — |
| 2006-04-10 | $3.48 | $3.76 | 761,200 | — | — |
| 2006-04-07 | $3.72 | $4.02 | 124,200 | — | — |
| 2006-04-06 | $3.74 | $4.04 | 277,600 | — | — |
| 2006-04-05 | $3.79 | $4.09 | 490,600 | — | — |
| 2006-04-04 | $3.86 | $4.17 | 462,400 | — | — |
| 2006-04-03 | $3.69 | $3.98 | 253,600 | — | — |
| 2006-03-31 | $3.64 | $3.93 | 393,000 | — | — |
| 2006-03-30 | $3.75 | $4.05 | 545,000 | — | — |
| 2006-03-29 | $3.79 | $4.10 | 1,014,400 | — | — |
| 2006-03-28 | $3.82 | $4.12 | 1,522,000 | — | — |
| 2006-03-27 | $3.94 | $4.25 | 3,820,600 | — | — |
| 2006-03-24 | $3.16 | $3.41 | 148,600 | — | — |
| 2006-03-23 | $3.24 | $3.50 | 145,600 | — | — |
| 2006-03-22 | $3.22 | $3.48 | 118,600 | — | — |
| 2006-03-21 | $3.22 | $3.47 | 310,400 | — | — |
| 2006-03-20 | $3.17 | $3.42 | 182,400 | — | — |
| 2006-03-17 | $3.10 | $3.35 | 61,200 | — | — |
| 2006-03-16 | $3.06 | $3.31 | 76,600 | — | — |
| 2006-03-15 | $3.09 | $3.34 | 56,200 | — | — |
| 2006-03-14 | $3.10 | $3.35 | 343,800 | — | — |
| 2006-03-13 | $3.04 | $3.28 | 87,600 | — | — |
| 2006-03-10 | $3.06 | $3.30 | 66,200 | — | — |
| 2006-03-09 | $3.08 | $3.32 | 58,800 | — | — |
| 2006-03-08 | $3.10 | $3.35 | 49,800 | — | — |
| 2006-03-07 | $3.10 | $3.35 | 132,800 | — | — |
| 2006-03-06 | $3.11 | $3.36 | 71,400 | — | — |
| 2006-03-03 | $3.10 | $3.35 | 96,000 | — | — |
| 2006-03-02 | $3.10 | $3.35 | 72,600 | — | — |
| 2006-03-01 | $3.18 | $3.43 | 80,800 | — | — |
| 2006-02-28 | $3.20 | $3.46 | 81,800 | — | — |
| 2006-02-27 | $3.22 | $3.47 | 88,600 | — | — |
| 2006-02-24 | $3.16 | $3.42 | 181,200 | — | — |
| 2006-02-23 | $3.09 | $3.33 | 118,200 | — | — |
| 2006-02-22 | $3.06 | $3.31 | 94,400 | — | — |
| 2006-02-21 | $3.08 | $3.32 | 115,800 | — | — |
| 2006-02-17 | $3.15 | $3.40 | 86,000 | — | — |
| 2006-02-16 | $3.16 | $3.41 | 40,000 | — | — |
| 2006-02-15 | $3.17 | $3.42 | 151,800 | — | — |
| 2006-02-14 | $3.20 | $3.46 | 116,400 | — | — |
| 2006-02-13 | $3.24 | $3.49 | 212,400 | — | — |
| 2006-02-10 | $3.29 | $3.54 | 79,000 | — | — |
| 2006-02-09 | $3.31 | $3.56 | 34,000 | — | — |
| 2006-02-08 | $3.33 | $3.59 | 97,000 | — | — |
| 2006-02-07 | $3.33 | $3.59 | 166,800 | — | — |
| 2006-02-06 | $3.40 | $3.67 | 92,000 | — | — |
| 2006-02-03 | $3.44 | $3.71 | 102,000 | — | — |
| 2006-02-02 | $3.44 | $3.71 | 191,600 | — | — |
| 2006-02-01 | $3.48 | $3.75 | 150,400 | — | — |
| 2006-01-31 | $3.45 | $3.72 | 168,200 | — | — |
| 2006-01-30 | $3.39 | $3.66 | 93,600 | — | — |
| 2006-01-27 | $3.39 | $3.65 | 140,800 | — | — |
| 2006-01-26 | $3.41 | $3.68 | 46,400 | — | — |
| 2006-01-25 | $3.44 | $3.71 | 88,000 | — | — |
| 2006-01-24 | $3.46 | $3.73 | 152,600 | — | — |
| 2006-01-23 | $3.46 | $3.73 | 125,400 | — | — |
| 2006-01-20 | $3.46 | $3.73 | 133,600 | — | — |
| 2006-01-19 | $3.45 | $3.72 | 78,800 | — | — |
| 2006-01-18 | $3.46 | $3.73 | 151,400 | — | — |
| 2006-01-17 | $3.48 | $3.75 | 210,000 | — | — |
| 2006-01-13 | $3.42 | $3.69 | 129,600 | — | — |
| 2006-01-12 | $3.40 | $3.67 | 258,200 | — | — |
| 2006-01-11 | $3.42 | $3.69 | 315,000 | — | — |
| 2006-01-10 | $3.45 | $3.72 | 326,600 | — | — |
| 2006-01-09 | $3.40 | $3.67 | 268,800 | — | — |
| 2006-01-06 | $3.38 | $3.64 | 219,000 | — | — |
| 2006-01-05 | $3.45 | $3.72 | 202,000 | — | — |
| 2006-01-04 | $3.47 | $3.74 | 273,000 | — | — |
| 2006-01-03 | $3.50 | $3.77 | 375,000 | — | — |