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
- 2003-10-07 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 | $4.25 | $4.25 | 57,400 | — | — |
| 2006-12-28 | $4.12 | $4.12 | 16,500 | — | — |
| 2006-12-27 | $4.10 | $4.10 | 6,300 | — | — |
| 2006-12-26 | $4.10 | $4.10 | 20,000 | — | — |
| 2006-12-22 | $4.16 | $4.16 | 3,600 | — | — |
| 2006-12-21 | $4.18 | $4.18 | 3,000 | — | — |
| 2006-12-20 | $4.18 | $4.18 | 24,300 | — | — |
| 2006-12-19 | $4.19 | $4.19 | 36,400 | — | — |
| 2006-12-18 | $4.15 | $4.15 | 27,000 | — | — |
| 2006-12-15 | $4.11 | $4.11 | 50,500 | — | — |
| 2006-12-14 | $4.05 | $4.05 | 40,900 | — | — |
| 2006-12-13 | $4.00 | $4.00 | 57,900 | — | — |
| 2006-12-12 | $3.90 | $3.90 | 6,100 | — | — |
| 2006-12-11 | $3.90 | $3.90 | 70,700 | — | — |
| 2006-12-08 | $3.80 | $3.80 | 14,000 | — | — |
| 2006-12-07 | $3.70 | $3.70 | 8,300 | — | — |
| 2006-12-06 | $3.71 | $3.71 | 31,200 | — | — |
| 2006-12-05 | $3.71 | $3.71 | 8,500 | — | — |
| 2006-12-04 | $3.75 | $3.75 | 7,100 | — | — |
| 2006-12-01 | $3.75 | $3.75 | 6,400 | — | — |
| 2006-11-30 | $3.78 | $3.78 | 3,400 | — | — |
| 2006-11-29 | $3.80 | $3.80 | 6,900 | — | — |
| 2006-11-28 | $3.85 | $3.85 | 138,700 | — | — |
| 2006-11-27 | $3.60 | $3.60 | 30,700 | — | — |
| 2006-11-24 | $3.64 | $3.64 | 13,400 | — | — |
| 2006-11-22 | $3.57 | $3.57 | 72,500 | — | — |
| 2006-11-21 | $3.60 | $3.60 | 65,500 | — | — |
| 2006-11-20 | $3.70 | $3.70 | 124,100 | — | — |
| 2006-11-17 | $3.70 | $3.70 | 25,700 | — | — |
| 2006-11-16 | $3.70 | $3.70 | 16,000 | — | — |
| 2006-11-15 | $3.80 | $3.80 | 306,000 | — | — |
| 2006-11-14 | $3.72 | $3.72 | 16,200 | — | — |
| 2006-11-13 | $3.70 | $3.70 | 22,600 | — | — |
| 2006-11-10 | $3.70 | $3.70 | 28,300 | — | — |
| 2006-11-09 | $3.65 | $3.65 | 114,100 | — | — |
| 2006-11-08 | $3.40 | $3.40 | 20,500 | — | — |
| 2006-11-07 | $3.30 | $3.30 | 45,200 | — | — |
| 2006-11-06 | $3.25 | $3.25 | 19,300 | — | — |
| 2006-11-03 | $3.29 | $3.29 | 13,000 | — | — |
| 2006-11-02 | $3.24 | $3.24 | 16,300 | — | — |
| 2006-11-01 | $3.25 | $3.25 | 40,300 | — | — |
| 2006-10-31 | $3.40 | $3.40 | 19,200 | — | — |
| 2006-10-30 | $3.30 | $3.30 | 29,000 | — | — |
| 2006-10-27 | $3.39 | $3.39 | 24,000 | — | — |
| 2006-10-26 | $3.40 | $3.40 | 2,300 | — | — |
| 2006-10-25 | $3.26 | $3.26 | 39,200 | — | — |
| 2006-10-24 | $3.27 | $3.27 | 12,400 | — | — |
| 2006-10-23 | $3.25 | $3.25 | 22,200 | — | — |
| 2006-10-20 | $3.20 | $3.20 | 15,800 | — | — |
| 2006-10-19 | $3.20 | $3.20 | 3,500 | — | — |
| 2006-10-18 | $3.40 | $3.40 | 1,700 | — | — |
| 2006-10-17 | $3.35 | $3.35 | 42,000 | — | — |
| 2006-10-16 | $3.40 | $3.40 | 11,600 | — | — |
| 2006-10-13 | $3.30 | $3.30 | 20,000 | — | — |
| 2006-10-12 | $3.21 | $3.21 | 20,600 | — | — |
| 2006-10-11 | $3.23 | $3.23 | 23,900 | — | — |
| 2006-10-10 | $3.35 | $3.35 | 120,800 | — | — |
| 2006-10-09 | $3.44 | $3.44 | 170,000 | — | — |
| 2006-10-06 | $3.12 | $3.12 | 21,800 | — | — |
| 2006-10-05 | $3.25 | $3.25 | 89,300 | — | — |
| 2006-10-04 | $3.15 | $3.15 | 74,100 | — | — |
| 2006-10-03 | $3.07 | $3.07 | 11,400 | — | — |
| 2006-10-02 | $3.08 | $3.08 | 18,400 | — | — |
| 2006-09-29 | $3.08 | $3.08 | 7,000 | — | — |
| 2006-09-28 | $3.08 | $3.08 | 19,600 | — | — |
| 2006-09-27 | $3.10 | $3.10 | 21,400 | — | — |
| 2006-09-26 | $3.10 | $3.10 | 46,900 | — | — |
| 2006-09-25 | $3.05 | $3.05 | 34,200 | — | — |
| 2006-09-22 | $3.25 | $3.25 | 91,800 | — | — |
| 2006-09-21 | $3.20 | $3.20 | 59,400 | — | — |
| 2006-09-20 | $3.17 | $3.17 | 13,300 | — | — |
| 2006-09-19 | $3.12 | $3.12 | 27,700 | — | — |
| 2006-09-18 | $3.10 | $3.10 | 12,600 | — | — |
| 2006-09-15 | $3.12 | $3.12 | 25,200 | — | — |
| 2006-09-14 | $3.10 | $3.10 | 24,900 | — | — |
| 2006-09-13 | $2.99 | $2.99 | 36,900 | — | — |
| 2006-09-12 | $2.80 | $2.80 | 18,000 | — | — |
| 2006-09-11 | $2.90 | $2.90 | 26,400 | — | — |
| 2006-09-08 | $3.05 | $3.05 | 13,700 | — | — |
| 2006-09-07 | $3.05 | $3.05 | 35,600 | — | — |
| 2006-09-06 | $3.10 | $3.10 | 21,200 | — | — |
| 2006-09-05 | $3.10 | $3.10 | 17,300 | — | — |
| 2006-09-01 | $3.10 | $3.10 | 15,600 | — | — |
| 2006-08-31 | $3.00 | $3.00 | 6,700 | — | — |
| 2006-08-30 | $3.05 | $3.05 | 141,700 | — | — |
| 2006-08-29 | $2.96 | $2.96 | 69,200 | — | — |
| 2006-08-28 | $3.05 | $3.05 | 39,000 | — | — |
| 2006-08-25 | $3.15 | $3.15 | 15,800 | — | — |
| 2006-08-24 | $3.35 | $3.35 | 50,700 | — | — |
| 2006-08-23 | $3.25 | $3.25 | 36,300 | — | — |
| 2006-08-22 | $3.14 | $3.14 | 229,300 | — | — |
| 2006-08-21 | $3.54 | $3.54 | 196,600 | — | — |
| 2006-08-18 | $3.32 | $3.32 | 283,800 | — | — |
| 2006-08-17 | $2.95 | $2.95 | 320,700 | — | — |
| 2006-08-16 | $2.74 | $2.74 | 213,800 | — | — |
| 2006-08-15 | $2.25 | $2.25 | 51,600 | — | — |
| 2006-08-14 | $2.07 | $2.07 | 39,000 | — | — |
| 2006-08-11 | $2.13 | $2.13 | 33,300 | — | — |
| 2006-08-10 | $2.08 | $2.08 | 123,500 | — | — |
| 2006-08-09 | $2.25 | $2.25 | 106,600 | — | — |
| 2006-08-08 | $2.38 | $2.38 | 122,800 | — | — |
| 2006-08-07 | $2.31 | $2.31 | 40,100 | — | — |
| 2006-08-04 | $2.35 | $2.35 | 55,100 | — | — |
| 2006-08-03 | $2.36 | $2.36 | 22,000 | — | — |
| 2006-08-02 | $2.40 | $2.40 | 25,400 | — | — |
| 2006-08-01 | $2.35 | $2.35 | 11,100 | — | — |
| 2006-07-31 | $2.31 | $2.31 | 16,100 | — | — |
| 2006-07-28 | $2.25 | $2.25 | 48,800 | — | — |
| 2006-07-27 | $2.39 | $2.39 | 70,300 | — | — |
| 2006-07-26 | $2.34 | $2.34 | 191,200 | — | — |
| 2006-07-25 | $2.25 | $2.25 | 32,200 | — | — |
| 2006-07-24 | $2.18 | $2.18 | 52,400 | — | — |
| 2006-07-21 | $2.10 | $2.10 | 37,900 | — | — |
| 2006-07-20 | $2.15 | $2.15 | 72,300 | — | — |
| 2006-07-19 | $2.10 | $2.10 | 211,900 | — | — |
| 2006-07-18 | $2.00 | $2.00 | 65,800 | — | — |
| 2006-07-17 | $1.88 | $1.88 | 68,500 | — | — |
| 2006-07-14 | $1.90 | $1.90 | 120,800 | — | — |
| 2006-07-13 | $1.95 | $1.95 | 823,500 | — | — |
| 2006-07-12 | $1.62 | $1.62 | 1,092,000 | — | — |
| 2006-07-11 | $0.65 | $0.65 | 0 | — | — |
| 2006-07-10 | $0.65 | $0.65 | 0 | — | — |
| 2006-07-07 | $0.65 | $0.65 | 0 | — | — |
| 2006-07-06 | $0.65 | $0.65 | 0 | — | — |
| 2006-07-05 | $0.65 | $0.65 | 700 | — | — |
| 2006-07-03 | $0.65 | $0.65 | 0 | — | — |
| 2006-06-30 | $0.65 | $0.65 | 13,000 | — | — |
| 2006-06-29 | $0.65 | $0.65 | 0 | — | — |
| 2006-06-28 | $0.65 | $0.65 | 800 | — | — |
| 2006-06-27 | $0.66 | $0.66 | 13,700 | — | — |
| 2006-06-26 | $0.70 | $0.70 | 9,500 | — | — |
| 2006-06-23 | $0.66 | $0.66 | 0 | — | — |
| 2006-06-22 | $0.66 | $0.66 | 200 | — | — |
| 2006-06-21 | $0.66 | $0.66 | 2,500 | — | — |
| 2006-06-20 | $0.66 | $0.66 | 200 | — | — |
| 2006-06-19 | $0.65 | $0.65 | 0 | — | — |
| 2006-06-16 | $0.65 | $0.65 | 5,600 | — | — |
| 2006-06-15 | $0.66 | $0.66 | 128,500 | — | — |
| 2006-06-14 | $0.57 | $0.57 | 0 | — | — |
| 2006-06-13 | $0.57 | $0.57 | 1,000 | — | — |
| 2006-06-12 | $0.57 | $0.57 | 5,000 | — | — |
| 2006-06-09 | $0.58 | $0.58 | 0 | — | — |
| 2006-06-08 | $0.58 | $0.58 | 7,000 | — | — |
| 2006-06-07 | $0.58 | $0.58 | 3,000 | — | — |
| 2006-06-06 | $0.57 | $0.57 | 0 | — | — |
| 2006-06-05 | $0.57 | $0.57 | 1,500 | — | — |
| 2006-06-02 | $0.57 | $0.57 | 700 | — | — |
| 2006-06-01 | $0.57 | $0.57 | 200 | — | — |
| 2006-05-31 | $0.58 | $0.58 | 0 | — | — |
| 2006-05-30 | $0.58 | $0.58 | 2,500 | — | — |
| 2006-05-26 | $0.58 | $0.58 | 3,200 | — | — |
| 2006-05-25 | $0.58 | $0.58 | 0 | — | — |
| 2006-05-24 | $0.58 | $0.58 | 0 | — | — |
| 2006-05-23 | $0.58 | $0.58 | 8,500 | — | — |
| 2006-05-22 | $0.60 | $0.60 | 8,000 | — | — |
| 2006-05-19 | $0.60 | $0.60 | 0 | — | — |
| 2006-05-18 | $0.60 | $0.60 | 0 | — | — |
| 2006-05-17 | $0.60 | $0.60 | 0 | — | — |
| 2006-05-16 | $0.60 | $0.60 | 18,000 | — | — |
| 2006-05-15 | $0.64 | $0.64 | 1,000 | — | — |
| 2006-05-12 | $0.58 | $0.58 | 0 | — | — |
| 2006-05-11 | $0.58 | $0.58 | 2,200 | — | — |
| 2006-05-10 | $0.58 | $0.58 | 800 | — | — |
| 2006-05-09 | $0.59 | $0.59 | 0 | — | — |
| 2006-05-08 | $0.59 | $0.59 | 9,100 | — | — |
| 2006-05-05 | $0.59 | $0.59 | 0 | — | — |
| 2006-05-04 | $0.59 | $0.59 | 400 | — | — |
| 2006-05-03 | $0.60 | $0.60 | 0 | — | — |
| 2006-05-02 | $0.60 | $0.60 | 0 | — | — |
| 2006-05-01 | $0.60 | $0.60 | 20,000 | — | — |
| 2006-04-28 | $0.57 | $0.57 | 200 | — | — |
| 2006-04-27 | $0.60 | $0.60 | 7,600 | — | — |
| 2006-04-26 | $0.60 | $0.60 | 6,000 | — | — |
| 2006-04-25 | $0.63 | $0.63 | 9,500 | — | — |
| 2006-04-24 | $0.59 | $0.59 | 5,700 | — | — |
| 2006-04-21 | $0.64 | $0.64 | 5,000 | — | — |
| 2006-04-20 | $0.60 | $0.60 | 20,300 | — | — |
| 2006-04-19 | $0.60 | $0.60 | 10,900 | — | — |
| 2006-04-18 | $0.60 | $0.60 | 23,500 | — | — |
| 2006-04-17 | $0.65 | $0.65 | 0 | — | — |
| 2006-04-13 | $0.65 | $0.65 | 20,500 | — | — |
| 2006-04-12 | $0.60 | $0.60 | 13,000 | — | — |
| 2006-04-11 | $0.65 | $0.65 | 15,800 | — | — |
| 2006-04-10 | $0.63 | $0.63 | 18,100 | — | — |
| 2006-04-07 | $0.68 | $0.68 | 67,400 | — | — |
| 2006-04-06 | $0.65 | $0.65 | 0 | — | — |
| 2006-04-05 | $0.65 | $0.65 | 22,000 | — | — |
| 2006-04-04 | $0.61 | $0.61 | 2,600 | — | — |
| 2006-04-03 | $0.59 | $0.59 | 5,100 | — | — |
| 2006-03-31 | $0.64 | $0.64 | 9,900 | — | — |
| 2006-03-30 | $0.60 | $0.60 | 2,000 | — | — |
| 2006-03-29 | $0.60 | $0.60 | 5,100 | — | — |
| 2006-03-28 | $0.60 | $0.60 | 4,200 | — | — |
| 2006-03-27 | $0.65 | $0.65 | 15,300 | — | — |
| 2006-03-24 | $0.58 | $0.58 | 0 | — | — |
| 2006-03-23 | $0.58 | $0.58 | 1,100 | — | — |
| 2006-03-22 | $0.63 | $0.63 | 4,000 | — | — |
| 2006-03-21 | $0.63 | $0.63 | 0 | — | — |
| 2006-03-20 | $0.63 | $0.63 | 0 | — | — |
| 2006-03-17 | $0.63 | $0.63 | 2,500 | — | — |
| 2006-03-16 | $0.64 | $0.64 | 5,500 | — | — |
| 2006-03-15 | $0.64 | $0.64 | 0 | — | — |
| 2006-03-14 | $0.64 | $0.64 | 0 | — | — |
| 2006-03-13 | $0.64 | $0.64 | 1,000 | — | — |
| 2006-03-10 | $0.67 | $0.67 | 6,000 | — | — |
| 2006-03-09 | $0.63 | $0.63 | 900 | — | — |
| 2006-03-08 | $0.67 | $0.67 | 0 | — | — |
| 2006-03-07 | $0.67 | $0.67 | 0 | — | — |
| 2006-03-06 | $0.67 | $0.67 | 90,700 | — | — |
| 2006-03-03 | $0.64 | $0.64 | 0 | — | — |
| 2006-03-02 | $0.64 | $0.64 | 2,700 | — | — |
| 2006-03-01 | $0.64 | $0.64 | 500 | — | — |
| 2006-02-28 | $0.64 | $0.64 | 0 | — | — |
| 2006-02-27 | $0.64 | $0.64 | 13,200 | — | — |
| 2006-02-24 | $0.64 | $0.64 | 0 | — | — |
| 2006-02-23 | $0.64 | $0.64 | 2,600 | — | — |
| 2006-02-22 | $0.69 | $0.69 | 0 | — | — |
| 2006-02-21 | $0.69 | $0.69 | 5,100 | — | — |
| 2006-02-17 | $0.69 | $0.69 | 26,200 | — | — |
| 2006-02-16 | $0.64 | $0.64 | 21,000 | — | — |
| 2006-02-15 | $0.68 | $0.68 | 57,900 | — | — |
| 2006-02-14 | $0.60 | $0.60 | 0 | — | — |
| 2006-02-13 | $0.60 | $0.60 | 0 | — | — |
| 2006-02-10 | $0.60 | $0.60 | 200 | — | — |
| 2006-02-09 | $0.69 | $0.69 | 0 | — | — |
| 2006-02-08 | $0.69 | $0.69 | 9,400 | — | — |
| 2006-02-07 | $0.60 | $0.60 | 2,300 | — | — |
| 2006-02-06 | $0.60 | $0.60 | 13,800 | — | — |
| 2006-02-03 | $0.55 | $0.55 | 5,200 | — | — |
| 2006-02-02 | $0.60 | $0.60 | 2,000 | — | — |
| 2006-02-01 | $0.55 | $0.55 | 600 | — | — |
| 2006-01-31 | $0.55 | $0.55 | 8,000 | — | — |
| 2006-01-30 | $0.56 | $0.56 | 1,100 | — | — |
| 2006-01-27 | $0.58 | $0.58 | 6,000 | — | — |
| 2006-01-26 | $0.58 | $0.58 | 16,900 | — | — |
| 2006-01-25 | $0.62 | $0.62 | 1,500 | — | — |
| 2006-01-24 | $0.62 | $0.62 | 0 | — | — |
| 2006-01-23 | $0.62 | $0.62 | 800 | — | — |
| 2006-01-20 | $0.69 | $0.69 | 0 | — | — |
| 2006-01-19 | $0.69 | $0.69 | 0 | — | — |
| 2006-01-18 | $0.69 | $0.69 | 0 | — | — |
| 2006-01-17 | $0.69 | $0.69 | 0 | — | — |
| 2006-01-13 | $0.69 | $0.69 | 0 | — | — |
| 2006-01-12 | $0.69 | $0.69 | 900 | — | — |
| 2006-01-11 | $0.60 | $0.60 | 1,400 | — | — |
| 2006-01-10 | $0.69 | $0.69 | 3,000 | — | — |
| 2006-01-09 | $0.61 | $0.61 | 0 | — | — |
| 2006-01-06 | $0.61 | $0.61 | 500 | — | — |
| 2006-01-05 | $0.70 | $0.70 | 0 | — | — |
| 2006-01-04 | $0.70 | $0.70 | 0 | — | — |
| 2006-01-03 | $0.70 | $0.70 | 300 | — | — |