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
- 1995-07-18 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 | $3.78 | $4.83 | 30,000 | — | — |
| 2006-12-28 | $3.69 | $4.72 | 49,600 | — | — |
| 2006-12-27 | $3.74 | $4.74 | 29,600 | — | — |
| 2006-12-26 | $3.75 | $4.75 | 32,000 | — | — |
| 2006-12-22 | $3.72 | $4.72 | 26,400 | — | — |
| 2006-12-21 | $3.74 | $4.74 | 29,600 | — | — |
| 2006-12-20 | $3.75 | $4.75 | 48,400 | — | — |
| 2006-12-19 | $3.78 | $4.79 | 53,600 | — | — |
| 2006-12-18 | $3.78 | $4.78 | 127,600 | — | — |
| 2006-12-15 | $3.62 | $4.59 | 48,000 | — | — |
| 2006-12-14 | $3.62 | $4.59 | 18,000 | — | — |
| 2006-12-13 | $3.64 | $4.61 | 60,400 | — | — |
| 2006-12-12 | $3.66 | $4.63 | 27,200 | — | — |
| 2006-12-11 | $3.68 | $4.67 | 6,400 | — | — |
| 2006-12-08 | $3.69 | $4.67 | 8,400 | — | — |
| 2006-12-07 | $3.69 | $4.67 | 7,200 | — | — |
| 2006-12-06 | $3.69 | $4.67 | 15,200 | — | — |
| 2006-12-05 | $3.68 | $4.66 | 64,800 | — | — |
| 2006-12-04 | $3.65 | $4.63 | 25,200 | — | — |
| 2006-12-01 | $3.67 | $4.65 | 22,000 | — | — |
| 2006-11-30 | $3.59 | $4.54 | 20,000 | — | — |
| 2006-11-29 | $3.59 | $4.55 | 19,200 | — | — |
| 2006-11-28 | $3.58 | $4.53 | 23,600 | — | — |
| 2006-11-27 | $3.58 | $4.54 | 39,200 | — | — |
| 2006-11-24 | $3.59 | $4.55 | 30,000 | — | — |
| 2006-11-22 | $3.54 | $4.48 | 18,800 | — | — |
| 2006-11-21 | $3.50 | $4.43 | 12,400 | — | — |
| 2006-11-20 | $3.54 | $4.49 | 34,800 | — | — |
| 2006-11-17 | $3.58 | $4.54 | 31,200 | — | — |
| 2006-11-16 | $3.42 | $4.34 | 46,000 | — | — |
| 2006-11-15 | $3.60 | $4.56 | 36,400 | — | — |
| 2006-11-14 | $3.64 | $4.61 | 73,200 | — | — |
| 2006-11-13 | $3.35 | $4.24 | 189,600 | — | — |
| 2006-11-10 | $3.45 | $4.37 | 125,200 | — | — |
| 2006-11-09 | $3.56 | $4.51 | 61,600 | — | — |
| 2006-11-08 | $3.66 | $4.64 | 35,200 | — | — |
| 2006-11-07 | $3.76 | $4.77 | 68,800 | — | — |
| 2006-11-06 | $3.64 | $4.61 | 80,000 | — | — |
| 2006-11-03 | $3.57 | $4.53 | 34,400 | — | — |
| 2006-11-02 | $3.65 | $4.62 | 32,800 | — | — |
| 2006-11-01 | $3.62 | $4.58 | 51,600 | — | — |
| 2006-10-31 | $3.61 | $4.58 | 243,200 | — | — |
| 2006-10-30 | $3.80 | $4.81 | 38,800 | — | — |
| 2006-10-27 | $3.84 | $4.86 | 87,600 | — | — |
| 2006-10-26 | $4.05 | $5.13 | 86,000 | — | — |
| 2006-10-25 | $3.85 | $4.88 | 21,200 | — | — |
| 2006-10-24 | $3.87 | $4.91 | 18,000 | — | — |
| 2006-10-23 | $3.90 | $4.94 | 23,200 | — | — |
| 2006-10-20 | $3.89 | $4.93 | 100,000 | — | — |
| 2006-10-19 | $3.92 | $4.97 | 25,200 | — | — |
| 2006-10-18 | $3.93 | $4.97 | 24,000 | — | — |
| 2006-10-17 | $4.05 | $5.13 | 74,800 | — | — |
| 2006-10-16 | $4.02 | $5.09 | 48,400 | — | — |
| 2006-10-13 | $4.04 | $5.12 | 64,800 | — | — |
| 2006-10-12 | $4.05 | $5.13 | 233,200 | — | — |
| 2006-10-11 | $3.88 | $4.91 | 95,200 | — | — |
| 2006-10-10 | $3.93 | $4.98 | 221,600 | — | — |
| 2006-10-09 | $3.93 | $4.98 | 240,400 | — | — |
| 2006-10-06 | $3.85 | $4.88 | 64,000 | — | — |
| 2006-10-05 | $3.76 | $4.76 | 61,200 | — | — |
| 2006-10-04 | $3.75 | $4.75 | 84,000 | — | — |
| 2006-10-03 | $3.75 | $4.75 | 56,400 | — | — |
| 2006-10-02 | $3.72 | $4.71 | 11,200 | — | — |
| 2006-09-29 | $3.68 | $4.66 | 17,200 | — | — |
| 2006-09-28 | $3.68 | $4.66 | 59,200 | — | — |
| 2006-09-27 | $3.64 | $4.61 | 4,800 | — | — |
| 2006-09-26 | $3.59 | $4.55 | 21,600 | — | — |
| 2006-09-25 | $3.50 | $4.43 | 9,600 | — | — |
| 2006-09-22 | $3.49 | $4.42 | 18,000 | — | — |
| 2006-09-21 | $3.43 | $4.35 | 12,400 | — | — |
| 2006-09-20 | $3.57 | $4.52 | 10,800 | — | — |
| 2006-09-19 | $3.48 | $4.41 | 16,000 | — | — |
| 2006-09-18 | $3.49 | $4.42 | 10,800 | — | — |
| 2006-09-15 | $3.53 | $4.47 | 23,600 | — | — |
| 2006-09-14 | $3.61 | $4.57 | 20,400 | — | — |
| 2006-09-13 | $3.54 | $4.48 | 29,600 | — | — |
| 2006-09-12 | $3.56 | $4.51 | 33,200 | — | — |
| 2006-09-11 | $3.62 | $4.59 | 4,800 | — | — |
| 2006-09-08 | $3.66 | $4.64 | 8,400 | — | — |
| 2006-09-07 | $3.59 | $4.55 | 9,200 | — | — |
| 2006-09-06 | $3.61 | $4.57 | 18,800 | — | — |
| 2006-09-05 | $3.64 | $4.61 | 16,400 | — | — |
| 2006-09-01 | $3.70 | $4.68 | 19,600 | — | — |
| 2006-08-31 | $3.68 | $4.66 | 18,800 | — | — |
| 2006-08-30 | $3.66 | $4.60 | 38,400 | — | — |
| 2006-08-29 | $3.65 | $4.58 | 11,200 | — | — |
| 2006-08-28 | $3.68 | $4.62 | 21,600 | — | — |
| 2006-08-25 | $3.71 | $4.66 | 16,800 | — | — |
| 2006-08-24 | $3.73 | $4.67 | 38,400 | — | — |
| 2006-08-23 | $3.56 | $4.47 | 12,000 | — | — |
| 2006-08-22 | $3.37 | $4.23 | 23,600 | — | — |
| 2006-08-21 | $3.33 | $4.18 | 42,400 | — | — |
| 2006-08-18 | $3.33 | $4.18 | 38,400 | — | — |
| 2006-08-17 | $3.33 | $4.18 | 62,000 | — | — |
| 2006-08-16 | $3.39 | $4.26 | 74,800 | — | — |
| 2006-08-15 | $3.37 | $4.23 | 27,200 | — | — |
| 2006-08-14 | $3.44 | $4.31 | 18,000 | — | — |
| 2006-08-11 | $3.42 | $4.30 | 40,800 | — | — |
| 2006-08-10 | $3.49 | $4.38 | 35,600 | — | — |
| 2006-08-09 | $3.50 | $4.39 | 18,800 | — | — |
| 2006-08-08 | $3.53 | $4.42 | 57,600 | — | — |
| 2006-08-07 | $3.58 | $4.49 | 69,600 | — | — |
| 2006-08-04 | $3.50 | $4.39 | 49,600 | — | — |
| 2006-08-03 | $3.52 | $4.42 | 34,000 | — | — |
| 2006-08-02 | $3.53 | $4.42 | 42,400 | — | — |
| 2006-08-01 | $3.62 | $4.55 | 62,000 | — | — |
| 2006-07-31 | $3.61 | $4.53 | 46,400 | — | — |
| 2006-07-28 | $3.76 | $4.72 | 55,600 | — | — |
| 2006-07-27 | $3.59 | $4.51 | 110,000 | — | — |
| 2006-07-26 | $3.64 | $4.56 | 29,600 | — | — |
| 2006-07-25 | $3.58 | $4.49 | 40,800 | — | — |
| 2006-07-24 | $3.51 | $4.40 | 43,200 | — | — |
| 2006-07-21 | $3.48 | $4.36 | 15,600 | — | — |
| 2006-07-20 | $3.53 | $4.42 | 15,600 | — | — |
| 2006-07-19 | $3.60 | $4.51 | 5,200 | — | — |
| 2006-07-18 | $3.52 | $4.41 | 23,200 | — | — |
| 2006-07-17 | $3.60 | $4.51 | 15,600 | — | — |
| 2006-07-14 | $3.57 | $4.48 | 34,800 | — | — |
| 2006-07-13 | $3.64 | $4.56 | 46,400 | — | — |
| 2006-07-12 | $3.67 | $4.60 | 62,400 | — | — |
| 2006-07-11 | $3.63 | $4.56 | 93,200 | — | — |
| 2006-07-10 | $3.59 | $4.50 | 38,400 | — | — |
| 2006-07-07 | $3.60 | $4.51 | 36,000 | — | — |
| 2006-07-06 | $3.55 | $4.46 | 75,200 | — | — |
| 2006-07-05 | $3.54 | $4.44 | 43,200 | — | — |
| 2006-07-03 | $3.53 | $4.43 | 18,800 | — | — |
| 2006-06-30 | $3.50 | $4.39 | 47,600 | — | — |
| 2006-06-29 | $3.48 | $4.37 | 32,400 | — | — |
| 2006-06-28 | $3.40 | $4.26 | 39,600 | — | — |
| 2006-06-27 | $3.33 | $4.14 | 58,000 | — | — |
| 2006-06-26 | $3.39 | $4.22 | 50,000 | — | — |
| 2006-06-23 | $3.40 | $4.23 | 55,600 | — | — |
| 2006-06-22 | $3.31 | $4.11 | 40,800 | — | — |
| 2006-06-21 | $3.34 | $4.15 | 44,800 | — | — |
| 2006-06-20 | $3.39 | $4.21 | 29,600 | — | — |
| 2006-06-19 | $3.49 | $4.34 | 32,000 | — | — |
| 2006-06-16 | $3.44 | $4.27 | 98,000 | — | — |
| 2006-06-15 | $3.36 | $4.18 | 72,400 | — | — |
| 2006-06-14 | $3.22 | $4.00 | 18,400 | — | — |
| 2006-06-13 | $3.23 | $4.01 | 47,200 | — | — |
| 2006-06-12 | $3.29 | $4.08 | 27,200 | — | — |
| 2006-06-09 | $3.23 | $4.02 | 46,400 | — | — |
| 2006-06-08 | $3.28 | $4.07 | 92,800 | — | — |
| 2006-06-07 | $3.36 | $4.17 | 90,000 | — | — |
| 2006-06-06 | $3.48 | $4.32 | 73,600 | — | — |
| 2006-06-05 | $3.51 | $4.36 | 70,400 | — | — |
| 2006-06-02 | $3.54 | $4.39 | 167,200 | — | — |
| 2006-06-01 | $3.50 | $4.35 | 80,800 | — | — |
| 2006-05-31 | $3.55 | $4.41 | 100,000 | — | — |
| 2006-05-30 | $3.47 | $4.31 | 54,800 | — | — |
| 2006-05-26 | $3.53 | $4.39 | 365,200 | — | — |
| 2006-05-25 | $3.35 | $4.16 | 59,200 | — | — |
| 2006-05-24 | $3.27 | $4.06 | 46,000 | — | — |
| 2006-05-23 | $3.30 | $4.10 | 65,600 | — | — |
| 2006-05-22 | $3.28 | $4.07 | 70,800 | — | — |
| 2006-05-19 | $3.25 | $4.03 | 37,600 | — | — |
| 2006-05-18 | $3.23 | $4.01 | 72,800 | — | — |
| 2006-05-17 | $3.26 | $4.05 | 60,000 | — | — |
| 2006-05-16 | $3.37 | $4.19 | 50,000 | — | — |
| 2006-05-15 | $3.25 | $4.04 | 96,800 | — | — |
| 2006-05-12 | $3.28 | $4.07 | 76,400 | — | — |
| 2006-05-11 | $3.29 | $4.08 | 188,400 | — | — |
| 2006-05-10 | $3.26 | $4.05 | 112,400 | — | — |
| 2006-05-09 | $3.24 | $4.02 | 61,200 | — | — |
| 2006-05-08 | $3.25 | $4.04 | 56,800 | — | — |
| 2006-05-05 | $3.25 | $4.03 | 64,800 | — | — |
| 2006-05-04 | $3.25 | $4.04 | 315,200 | — | — |
| 2006-05-03 | $3.19 | $3.96 | 74,400 | — | — |
| 2006-05-02 | $3.19 | $3.97 | 5,200 | — | — |
| 2006-05-01 | $3.19 | $3.96 | 26,000 | — | — |
| 2006-04-28 | $3.20 | $3.98 | 40,400 | — | — |
| 2006-04-27 | $3.19 | $3.96 | 46,800 | — | — |
| 2006-04-26 | $3.19 | $3.96 | 2,400 | — | — |
| 2006-04-25 | $3.19 | $3.96 | 15,600 | — | — |
| 2006-04-24 | $3.21 | $3.98 | 26,800 | — | — |
| 2006-04-21 | $3.23 | $4.01 | 10,400 | — | — |
| 2006-04-20 | $3.25 | $4.04 | 27,600 | — | — |
| 2006-04-19 | $3.26 | $4.05 | 11,200 | — | — |
| 2006-04-18 | $3.28 | $4.07 | 27,600 | — | — |
| 2006-04-17 | $3.24 | $4.02 | 34,800 | — | — |
| 2006-04-13 | $3.24 | $4.02 | 39,200 | — | — |
| 2006-04-12 | $3.19 | $3.96 | 36,800 | — | — |
| 2006-04-11 | $3.25 | $4.04 | 9,600 | — | — |
| 2006-04-10 | $3.25 | $4.04 | 22,000 | — | — |
| 2006-04-07 | $3.25 | $4.04 | 33,200 | — | — |
| 2006-04-06 | $3.24 | $4.02 | 32,400 | — | — |
| 2006-04-05 | $3.23 | $4.01 | 56,800 | — | — |
| 2006-04-04 | $3.24 | $4.03 | 4,400 | — | — |
| 2006-04-03 | $3.24 | $4.02 | 30,000 | — | — |
| 2006-03-31 | $3.33 | $4.14 | 79,600 | — | — |
| 2006-03-30 | $3.33 | $4.14 | 35,600 | — | — |
| 2006-03-29 | $3.28 | $4.03 | 60,800 | — | — |
| 2006-03-28 | $3.28 | $4.04 | 50,800 | — | — |
| 2006-03-27 | $3.31 | $4.08 | 26,000 | — | — |
| 2006-03-24 | $3.26 | $4.01 | 40,800 | — | — |
| 2006-03-23 | $3.27 | $4.03 | 26,000 | — | — |
| 2006-03-22 | $3.29 | $4.05 | 28,000 | — | — |
| 2006-03-21 | $3.31 | $4.07 | 33,200 | — | — |
| 2006-03-20 | $3.29 | $4.04 | 131,200 | — | — |
| 2006-03-17 | $3.28 | $4.03 | 93,200 | — | — |
| 2006-03-16 | $3.28 | $4.03 | 31,600 | — | — |
| 2006-03-15 | $3.26 | $4.01 | 97,200 | — | — |
| 2006-03-14 | $3.23 | $3.97 | 17,200 | — | — |
| 2006-03-13 | $3.18 | $3.91 | 41,200 | — | — |
| 2006-03-10 | $3.18 | $3.91 | 17,200 | — | — |
| 2006-03-09 | $3.19 | $3.92 | 29,600 | — | — |
| 2006-03-08 | $3.13 | $3.84 | 80,000 | — | — |
| 2006-03-07 | $3.21 | $3.95 | 56,800 | — | — |
| 2006-03-06 | $3.24 | $3.98 | 150,800 | — | — |
| 2006-03-03 | $3.20 | $3.93 | 44,800 | — | — |
| 2006-03-02 | $3.14 | $3.86 | 102,400 | — | — |
| 2006-03-01 | $3.13 | $3.84 | 20,400 | — | — |
| 2006-02-28 | $3.13 | $3.85 | 18,800 | — | — |
| 2006-02-27 | $3.13 | $3.84 | 51,600 | — | — |
| 2006-02-24 | $3.10 | $3.81 | 52,800 | — | — |
| 2006-02-23 | $3.12 | $3.84 | 14,800 | — | — |
| 2006-02-22 | $3.04 | $3.74 | 46,000 | — | — |
| 2006-02-21 | $3.06 | $3.76 | 45,200 | — | — |
| 2006-02-17 | $3.03 | $3.72 | 28,400 | — | — |
| 2006-02-16 | $2.98 | $3.67 | 48,000 | — | — |
| 2006-02-15 | $2.97 | $3.65 | 31,200 | — | — |
| 2006-02-14 | $2.85 | $3.51 | 159,600 | — | — |
| 2006-02-13 | $2.96 | $3.64 | 36,400 | — | — |
| 2006-02-10 | $3.02 | $3.71 | 18,400 | — | — |
| 2006-02-09 | $2.99 | $3.68 | 186,400 | — | — |
| 2006-02-08 | $2.88 | $3.54 | 78,000 | — | — |
| 2006-02-07 | $2.81 | $3.46 | 31,200 | — | — |
| 2006-02-06 | $2.80 | $3.44 | 392,800 | — | — |
| 2006-02-03 | $2.80 | $3.44 | 26,400 | — | — |
| 2006-02-02 | $2.79 | $3.44 | 70,800 | — | — |
| 2006-02-01 | $2.88 | $3.54 | 206,800 | — | — |
| 2006-01-31 | $2.95 | $3.63 | 31,200 | — | — |
| 2006-01-30 | $2.96 | $3.64 | 242,800 | — | — |
| 2006-01-27 | $2.89 | $3.56 | 393,200 | — | — |
| 2006-01-26 | $2.89 | $3.55 | 72,400 | — | — |
| 2006-01-25 | $2.75 | $3.38 | 75,200 | — | — |
| 2006-01-24 | $2.70 | $3.32 | 73,200 | — | — |
| 2006-01-23 | $2.63 | $3.23 | 25,600 | — | — |
| 2006-01-20 | $2.69 | $3.31 | 17,200 | — | — |
| 2006-01-19 | $2.75 | $3.38 | 51,600 | — | — |
| 2006-01-18 | $2.78 | $3.42 | 18,000 | — | — |
| 2006-01-17 | $2.86 | $3.51 | 2,400 | — | — |
| 2006-01-13 | $2.81 | $3.46 | 38,000 | — | — |
| 2006-01-12 | $2.79 | $3.43 | 17,200 | — | — |
| 2006-01-11 | $2.87 | $3.52 | 15,600 | — | — |
| 2006-01-10 | $2.87 | $3.53 | 46,000 | — | — |
| 2006-01-09 | $2.84 | $3.50 | 26,000 | — | — |
| 2006-01-06 | $2.92 | $3.60 | 122,000 | — | — |
| 2006-01-05 | $2.82 | $3.47 | 35,600 | — | — |
| 2006-01-04 | $2.94 | $3.61 | 39,200 | — | — |
| 2006-01-03 | $2.94 | $3.61 | 119,600 | — | — |