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
- 2000-08-11 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 | $2.59 | $2.59 | 205,400 | — | — |
| 2006-12-28 | $2.50 | $2.50 | 75,700 | — | — |
| 2006-12-27 | $2.43 | $2.43 | 127,800 | — | — |
| 2006-12-26 | $2.57 | $2.57 | 33,300 | — | — |
| 2006-12-22 | $2.59 | $2.59 | 33,400 | — | — |
| 2006-12-21 | $2.37 | $2.37 | 114,500 | — | — |
| 2006-12-20 | $2.43 | $2.43 | 107,100 | — | — |
| 2006-12-19 | $2.54 | $2.54 | 92,200 | — | — |
| 2006-12-18 | $2.55 | $2.55 | 67,600 | — | — |
| 2006-12-15 | $2.73 | $2.73 | 24,300 | — | — |
| 2006-12-14 | $2.64 | $2.64 | 34,300 | — | — |
| 2006-12-13 | $2.70 | $2.70 | 38,100 | — | — |
| 2006-12-12 | $2.67 | $2.67 | 29,000 | — | — |
| 2006-12-11 | $2.76 | $2.76 | 20,000 | — | — |
| 2006-12-08 | $2.79 | $2.79 | 24,900 | — | — |
| 2006-12-07 | $2.74 | $2.74 | 46,500 | — | — |
| 2006-12-06 | $2.78 | $2.78 | 76,400 | — | — |
| 2006-12-05 | $2.85 | $2.85 | 53,300 | — | — |
| 2006-12-04 | $2.88 | $2.88 | 55,700 | — | — |
| 2006-12-01 | $2.94 | $2.94 | 15,200 | — | — |
| 2006-11-30 | $2.97 | $2.97 | 10,100 | — | — |
| 2006-11-29 | $2.98 | $2.98 | 47,200 | — | — |
| 2006-11-28 | $2.97 | $2.97 | 11,300 | — | — |
| 2006-11-27 | $2.99 | $2.99 | 33,100 | — | — |
| 2006-11-24 | $2.89 | $2.89 | 72,500 | — | — |
| 2006-11-22 | $3.01 | $3.01 | 30,200 | — | — |
| 2006-11-21 | $3.04 | $3.04 | 21,100 | — | — |
| 2006-11-20 | $3.16 | $3.16 | 13,600 | — | — |
| 2006-11-17 | $3.18 | $3.18 | 6,500 | — | — |
| 2006-11-16 | $3.16 | $3.16 | 78,400 | — | — |
| 2006-11-15 | $3.03 | $3.03 | 71,500 | — | — |
| 2006-11-14 | $2.96 | $2.96 | 28,000 | — | — |
| 2006-11-13 | $2.99 | $2.99 | 20,000 | — | — |
| 2006-11-10 | $3.00 | $3.00 | 44,000 | — | — |
| 2006-11-09 | $2.89 | $2.89 | 23,400 | — | — |
| 2006-11-08 | $2.80 | $2.80 | 68,100 | — | — |
| 2006-11-07 | $2.84 | $2.84 | 87,000 | — | — |
| 2006-11-06 | $2.88 | $2.88 | 15,700 | — | — |
| 2006-11-03 | $2.95 | $2.95 | 15,600 | — | — |
| 2006-11-02 | $3.00 | $3.00 | 14,100 | — | — |
| 2006-11-01 | $3.01 | $3.01 | 79,400 | — | — |
| 2006-10-31 | $3.04 | $3.04 | 105,600 | — | — |
| 2006-10-30 | $2.99 | $2.99 | 181,300 | — | — |
| 2006-10-27 | $2.86 | $2.86 | 19,200 | — | — |
| 2006-10-26 | $2.86 | $2.86 | 21,400 | — | — |
| 2006-10-25 | $2.98 | $2.98 | 21,800 | — | — |
| 2006-10-24 | $2.99 | $2.99 | 38,400 | — | — |
| 2006-10-23 | $3.05 | $3.05 | 37,900 | — | — |
| 2006-10-20 | $3.19 | $3.19 | 63,800 | — | — |
| 2006-10-19 | $3.19 | $3.19 | 182,400 | — | — |
| 2006-10-18 | $3.16 | $3.16 | 116,100 | — | — |
| 2006-10-17 | $2.96 | $2.96 | 29,300 | — | — |
| 2006-10-16 | $2.98 | $2.98 | 27,900 | — | — |
| 2006-10-13 | $3.00 | $3.00 | 39,100 | — | — |
| 2006-10-12 | $2.92 | $2.92 | 45,400 | — | — |
| 2006-10-11 | $2.95 | $2.95 | 19,400 | — | — |
| 2006-10-10 | $2.98 | $2.98 | 23,000 | — | — |
| 2006-10-09 | $2.96 | $2.96 | 35,000 | — | — |
| 2006-10-06 | $2.92 | $2.92 | 14,500 | — | — |
| 2006-10-05 | $2.78 | $2.78 | 14,000 | — | — |
| 2006-10-04 | $2.76 | $2.76 | 9,500 | — | — |
| 2006-10-03 | $2.78 | $2.78 | 11,300 | — | — |
| 2006-10-02 | $2.65 | $2.65 | 29,300 | — | — |
| 2006-09-29 | $2.86 | $2.86 | 20,700 | — | — |
| 2006-09-28 | $2.92 | $2.92 | 96,800 | — | — |
| 2006-09-27 | $2.89 | $2.89 | 24,200 | — | — |
| 2006-09-26 | $2.77 | $2.77 | 33,700 | — | — |
| 2006-09-25 | $2.80 | $2.80 | 54,000 | — | — |
| 2006-09-22 | $2.80 | $2.80 | 75,800 | — | — |
| 2006-09-21 | $2.78 | $2.78 | 73,800 | — | — |
| 2006-09-20 | $2.77 | $2.77 | 20,600 | — | — |
| 2006-09-19 | $2.60 | $2.60 | 13,200 | — | — |
| 2006-09-18 | $2.66 | $2.66 | 4,200 | — | — |
| 2006-09-15 | $2.68 | $2.68 | 4,300 | — | — |
| 2006-09-14 | $2.66 | $2.66 | 14,100 | — | — |
| 2006-09-13 | $2.69 | $2.69 | 8,900 | — | — |
| 2006-09-12 | $2.69 | $2.69 | 15,400 | — | — |
| 2006-09-11 | $2.65 | $2.65 | 14,100 | — | — |
| 2006-09-08 | $2.61 | $2.61 | 9,400 | — | — |
| 2006-09-07 | $2.61 | $2.61 | 12,500 | — | — |
| 2006-09-06 | $2.65 | $2.65 | 11,800 | — | — |
| 2006-09-05 | $2.66 | $2.66 | 23,700 | — | — |
| 2006-09-01 | $2.71 | $2.71 | 2,600 | — | — |
| 2006-08-31 | $2.71 | $2.71 | 23,200 | — | — |
| 2006-08-30 | $2.72 | $2.72 | 8,900 | — | — |
| 2006-08-29 | $2.70 | $2.70 | 9,500 | — | — |
| 2006-08-28 | $2.74 | $2.74 | 25,400 | — | — |
| 2006-08-25 | $2.63 | $2.63 | 14,600 | — | — |
| 2006-08-24 | $2.56 | $2.56 | 5,100 | — | — |
| 2006-08-23 | $2.67 | $2.67 | 12,200 | — | — |
| 2006-08-22 | $2.64 | $2.64 | 8,800 | — | — |
| 2006-08-21 | $2.63 | $2.63 | 13,300 | — | — |
| 2006-08-18 | $2.49 | $2.49 | 28,800 | — | — |
| 2006-08-17 | $2.54 | $2.54 | 15,400 | — | — |
| 2006-08-16 | $2.55 | $2.55 | 5,900 | — | — |
| 2006-08-15 | $2.63 | $2.63 | 16,000 | — | — |
| 2006-08-14 | $2.58 | $2.58 | 2,500 | — | — |
| 2006-08-11 | $2.64 | $2.64 | 2,700 | — | — |
| 2006-08-10 | $2.55 | $2.55 | 26,600 | — | — |
| 2006-08-09 | $2.76 | $2.76 | 25,700 | — | — |
| 2006-08-08 | $2.80 | $2.80 | 9,800 | — | — |
| 2006-08-07 | $2.82 | $2.82 | 2,500 | — | — |
| 2006-08-04 | $2.88 | $2.88 | 13,600 | — | — |
| 2006-08-03 | $2.94 | $2.94 | 6,100 | — | — |
| 2006-08-02 | $2.89 | $2.89 | 9,400 | — | — |
| 2006-08-01 | $2.91 | $2.91 | 6,100 | — | — |
| 2006-07-31 | $2.83 | $2.83 | 10,700 | — | — |
| 2006-07-28 | $2.70 | $2.70 | 13,300 | — | — |
| 2006-07-27 | $2.72 | $2.72 | 15,900 | — | — |
| 2006-07-26 | $2.77 | $2.77 | 21,500 | — | — |
| 2006-07-25 | $2.77 | $2.77 | 8,300 | — | — |
| 2006-07-24 | $2.87 | $2.87 | 12,600 | — | — |
| 2006-07-21 | $2.78 | $2.78 | 21,300 | — | — |
| 2006-07-20 | $2.79 | $2.79 | 34,600 | — | — |
| 2006-07-19 | $2.76 | $2.76 | 22,500 | — | — |
| 2006-07-18 | $2.74 | $2.74 | 15,100 | — | — |
| 2006-07-17 | $2.70 | $2.70 | 31,100 | — | — |
| 2006-07-14 | $2.79 | $2.79 | 12,500 | — | — |
| 2006-07-13 | $2.84 | $2.84 | 23,300 | — | — |
| 2006-07-12 | $2.82 | $2.82 | 19,800 | — | — |
| 2006-07-11 | $2.87 | $2.87 | 5,000 | — | — |
| 2006-07-10 | $2.88 | $2.88 | 16,300 | — | — |
| 2006-07-07 | $2.95 | $2.95 | 6,700 | — | — |
| 2006-07-06 | $2.96 | $2.96 | 26,200 | — | — |
| 2006-07-05 | $2.95 | $2.95 | 21,200 | — | — |
| 2006-07-03 | $2.99 | $2.99 | 2,900 | — | — |
| 2006-06-30 | $2.89 | $2.89 | 20,100 | — | — |
| 2006-06-29 | $2.70 | $2.70 | 82,800 | — | — |
| 2006-06-28 | $2.90 | $2.90 | 28,700 | — | — |
| 2006-06-27 | $3.10 | $3.10 | 25,900 | — | — |
| 2006-06-26 | $3.11 | $3.11 | 36,500 | — | — |
| 2006-06-23 | $3.24 | $3.24 | 46,400 | — | — |
| 2006-06-22 | $3.39 | $3.39 | 11,300 | — | — |
| 2006-06-21 | $3.37 | $3.37 | 14,700 | — | — |
| 2006-06-20 | $3.35 | $3.35 | 7,500 | — | — |
| 2006-06-19 | $3.40 | $3.40 | 29,100 | — | — |
| 2006-06-16 | $3.40 | $3.40 | 19,400 | — | — |
| 2006-06-15 | $3.42 | $3.42 | 20,000 | — | — |
| 2006-06-14 | $3.36 | $3.36 | 30,600 | — | — |
| 2006-06-13 | $3.36 | $3.36 | 25,000 | — | — |
| 2006-06-12 | $3.49 | $3.49 | 63,900 | — | — |
| 2006-06-09 | $3.49 | $3.49 | 35,500 | — | — |
| 2006-06-08 | $3.52 | $3.52 | 69,000 | — | — |
| 2006-06-07 | $3.55 | $3.55 | 61,500 | — | — |
| 2006-06-06 | $3.43 | $3.43 | 18,800 | — | — |
| 2006-06-05 | $3.55 | $3.55 | 18,600 | — | — |
| 2006-06-02 | $3.58 | $3.58 | 3,900 | — | — |
| 2006-06-01 | $3.58 | $3.58 | 11,200 | — | — |
| 2006-05-31 | $3.59 | $3.59 | 28,300 | — | — |
| 2006-05-30 | $3.34 | $3.34 | 9,600 | — | — |
| 2006-05-26 | $3.36 | $3.36 | 9,600 | — | — |
| 2006-05-25 | $3.30 | $3.30 | 10,600 | — | — |
| 2006-05-24 | $3.22 | $3.22 | 81,000 | — | — |
| 2006-05-23 | $3.28 | $3.28 | 29,000 | — | — |
| 2006-05-22 | $3.30 | $3.30 | 17,000 | — | — |
| 2006-05-19 | $3.37 | $3.37 | 43,900 | — | — |
| 2006-05-18 | $3.25 | $3.25 | 42,000 | — | — |
| 2006-05-17 | $3.51 | $3.51 | 22,700 | — | — |
| 2006-05-16 | $3.42 | $3.42 | 59,800 | — | — |
| 2006-05-15 | $3.45 | $3.45 | 15,800 | — | — |
| 2006-05-12 | $3.55 | $3.55 | 54,200 | — | — |
| 2006-05-11 | $3.77 | $3.77 | 4,800 | — | — |
| 2006-05-10 | $3.80 | $3.80 | 32,300 | — | — |
| 2006-05-09 | $3.82 | $3.82 | 22,600 | — | — |
| 2006-05-08 | $3.85 | $3.85 | 20,500 | — | — |
| 2006-05-05 | $3.94 | $3.94 | 15,100 | — | — |
| 2006-05-04 | $3.99 | $3.99 | 19,100 | — | — |
| 2006-05-03 | $3.87 | $3.87 | 12,400 | — | — |
| 2006-05-02 | $3.84 | $3.84 | 7,200 | — | — |
| 2006-05-01 | $3.97 | $3.97 | 8,200 | — | — |
| 2006-04-28 | $3.96 | $3.96 | 40,900 | — | — |
| 2006-04-27 | $3.83 | $3.83 | 32,000 | — | — |
| 2006-04-26 | $3.90 | $3.90 | 16,000 | — | — |
| 2006-04-25 | $3.87 | $3.87 | 6,900 | — | — |
| 2006-04-24 | $3.92 | $3.92 | 13,700 | — | — |
| 2006-04-21 | $4.02 | $4.02 | 9,600 | — | — |
| 2006-04-20 | $3.98 | $3.98 | 7,700 | — | — |
| 2006-04-19 | $3.98 | $3.98 | 32,400 | — | — |
| 2006-04-18 | $3.85 | $3.85 | 35,800 | — | — |
| 2006-04-17 | $3.95 | $3.95 | 22,800 | — | — |
| 2006-04-13 | $4.03 | $4.03 | 41,900 | — | — |
| 2006-04-12 | $3.86 | $3.86 | 92,600 | — | — |
| 2006-04-11 | $3.89 | $3.89 | 41,900 | — | — |
| 2006-04-10 | $4.09 | $4.09 | 139,600 | — | — |
| 2006-04-07 | $4.02 | $4.02 | 66,000 | — | — |
| 2006-04-06 | $4.06 | $4.06 | 46,800 | — | — |
| 2006-04-05 | $4.10 | $4.10 | 16,600 | — | — |
| 2006-04-04 | $4.06 | $4.06 | 31,900 | — | — |
| 2006-04-03 | $3.90 | $3.90 | 16,600 | — | — |
| 2006-03-31 | $3.85 | $3.85 | 16,600 | — | — |
| 2006-03-30 | $3.85 | $3.85 | 32,500 | — | — |
| 2006-03-29 | $3.69 | $3.69 | 26,600 | — | — |
| 2006-03-28 | $3.59 | $3.59 | 26,200 | — | — |
| 2006-03-27 | $3.50 | $3.50 | 100,300 | — | — |
| 2006-03-24 | $3.70 | $3.70 | 9,800 | — | — |
| 2006-03-23 | $3.70 | $3.70 | 17,600 | — | — |
| 2006-03-22 | $3.78 | $3.78 | 112,600 | — | — |
| 2006-03-21 | $4.05 | $4.05 | 36,500 | — | — |
| 2006-03-20 | $4.03 | $4.03 | 13,600 | — | — |
| 2006-03-17 | $4.07 | $4.07 | 4,000 | — | — |
| 2006-03-16 | $4.08 | $4.08 | 8,700 | — | — |
| 2006-03-15 | $4.07 | $4.07 | 36,800 | — | — |
| 2006-03-14 | $4.06 | $4.06 | 19,600 | — | — |
| 2006-03-13 | $4.00 | $4.00 | 57,800 | — | — |
| 2006-03-10 | $4.18 | $4.18 | 13,200 | — | — |
| 2006-03-09 | $4.13 | $4.13 | 29,400 | — | — |
| 2006-03-08 | $4.05 | $4.05 | 70,200 | — | — |
| 2006-03-07 | $4.17 | $4.17 | 27,100 | — | — |
| 2006-03-06 | $4.17 | $4.17 | 62,200 | — | — |
| 2006-03-03 | $4.09 | $4.09 | 3,400 | — | — |
| 2006-03-02 | $4.07 | $4.07 | 17,300 | — | — |
| 2006-03-01 | $4.01 | $4.01 | 21,700 | — | — |
| 2006-02-28 | $3.97 | $3.97 | 13,600 | — | — |
| 2006-02-27 | $4.05 | $4.05 | 14,100 | — | — |
| 2006-02-24 | $4.05 | $4.05 | 100 | — | — |
| 2006-02-23 | $4.03 | $4.03 | 17,300 | — | — |
| 2006-02-22 | $4.09 | $4.09 | 22,600 | — | — |
| 2006-02-21 | $4.07 | $4.07 | 17,300 | — | — |
| 2006-02-17 | $4.03 | $4.03 | 14,300 | — | — |
| 2006-02-16 | $3.98 | $3.98 | 22,000 | — | — |
| 2006-02-15 | $3.95 | $3.95 | 26,100 | — | — |
| 2006-02-14 | $3.93 | $3.93 | 55,400 | — | — |
| 2006-02-13 | $3.97 | $3.97 | 56,300 | — | — |
| 2006-02-10 | $4.12 | $4.12 | 45,100 | — | — |
| 2006-02-09 | $4.19 | $4.19 | 41,600 | — | — |
| 2006-02-08 | $4.18 | $4.18 | 35,600 | — | — |
| 2006-02-07 | $4.30 | $4.30 | 57,800 | — | — |
| 2006-02-06 | $4.57 | $4.57 | 27,700 | — | — |
| 2006-02-03 | $4.71 | $4.71 | 10,000 | — | — |
| 2006-02-02 | $4.75 | $4.75 | 32,000 | — | — |
| 2006-02-01 | $4.89 | $4.89 | 21,100 | — | — |
| 2006-01-31 | $5.00 | $5.00 | 30,900 | — | — |
| 2006-01-30 | $4.95 | $4.95 | 32,300 | — | — |
| 2006-01-27 | $4.94 | $4.94 | 26,200 | — | — |
| 2006-01-26 | $4.81 | $4.81 | 46,000 | — | — |
| 2006-01-25 | $4.66 | $4.66 | 55,300 | — | — |
| 2006-01-24 | $4.80 | $4.80 | 12,500 | — | — |
| 2006-01-23 | $4.74 | $4.74 | 49,300 | — | — |
| 2006-01-20 | $4.98 | $4.98 | 37,000 | — | — |
| 2006-01-19 | $5.11 | $5.11 | 34,500 | — | — |
| 2006-01-18 | $4.99 | $4.99 | 77,500 | — | — |
| 2006-01-17 | $5.20 | $5.20 | 90,200 | — | — |
| 2006-01-13 | $5.15 | $5.15 | 36,900 | — | — |
| 2006-01-12 | $5.00 | $5.00 | 169,700 | — | — |
| 2006-01-11 | $4.79 | $4.79 | 32,000 | — | — |
| 2006-01-10 | $4.70 | $4.70 | 29,700 | — | — |
| 2006-01-09 | $4.57 | $4.57 | 52,500 | — | — |
| 2006-01-06 | $4.28 | $4.28 | 37,000 | — | — |
| 2006-01-05 | $4.18 | $4.18 | 65,200 | — | — |
| 2006-01-04 | $4.14 | $4.14 | 157,700 | — | — |
| 2006-01-03 | $4.53 | $4.53 | 356,100 | — | — |