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
- 1999-01-27 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 | $3.69 | $3.69 | 12,600 | — | — |
| 2006-12-28 | $3.67 | $3.67 | 4,300 | — | — |
| 2006-12-27 | $3.65 | $3.65 | 14,500 | — | — |
| 2006-12-26 | $3.71 | $3.71 | 400 | — | — |
| 2006-12-22 | $3.68 | $3.68 | 12,800 | — | — |
| 2006-12-21 | $3.71 | $3.71 | 2,900 | — | — |
| 2006-12-20 | $3.75 | $3.75 | 11,100 | — | — |
| 2006-12-19 | $3.75 | $3.75 | 2,700 | — | — |
| 2006-12-18 | $3.72 | $3.72 | 15,400 | — | — |
| 2006-12-15 | $3.74 | $3.74 | 6,800 | — | — |
| 2006-12-14 | $3.75 | $3.75 | 30,200 | — | — |
| 2006-12-13 | $3.65 | $3.65 | 48,400 | — | — |
| 2006-12-12 | $3.65 | $3.65 | 15,400 | — | — |
| 2006-12-11 | $3.61 | $3.61 | 20,600 | — | — |
| 2006-12-08 | $3.65 | $3.65 | 6,400 | — | — |
| 2006-12-07 | $3.64 | $3.64 | 16,300 | — | — |
| 2006-12-06 | $3.70 | $3.70 | 4,500 | — | — |
| 2006-12-05 | $3.81 | $3.81 | 17,100 | — | — |
| 2006-12-04 | $3.83 | $3.83 | 19,200 | — | — |
| 2006-12-01 | $3.85 | $3.85 | 6,200 | — | — |
| 2006-11-30 | $3.91 | $3.91 | 74,900 | — | — |
| 2006-11-29 | $3.95 | $3.95 | 34,700 | — | — |
| 2006-11-28 | $3.82 | $3.82 | 6,200 | — | — |
| 2006-11-27 | $3.82 | $3.82 | 13,700 | — | — |
| 2006-11-24 | $3.90 | $3.90 | 9,800 | — | — |
| 2006-11-22 | $3.76 | $3.76 | 18,300 | — | — |
| 2006-11-21 | $3.65 | $3.65 | 21,500 | — | — |
| 2006-11-20 | $3.65 | $3.65 | 13,200 | — | — |
| 2006-11-17 | $3.66 | $3.66 | 3,100 | — | — |
| 2006-11-16 | $3.68 | $3.68 | 1,900 | — | — |
| 2006-11-15 | $3.65 | $3.65 | 2,000 | — | — |
| 2006-11-14 | $3.70 | $3.70 | 3,300 | — | — |
| 2006-11-13 | $3.68 | $3.68 | 8,400 | — | — |
| 2006-11-10 | $3.64 | $3.64 | 2,500 | — | — |
| 2006-11-09 | $3.70 | $3.70 | 7,300 | — | — |
| 2006-11-08 | $3.69 | $3.69 | 16,100 | — | — |
| 2006-11-07 | $3.75 | $3.75 | 7,400 | — | — |
| 2006-11-06 | $3.72 | $3.72 | 10,100 | — | — |
| 2006-11-03 | $3.67 | $3.67 | 4,900 | — | — |
| 2006-11-02 | $3.60 | $3.60 | 2,000 | — | — |
| 2006-11-01 | $3.57 | $3.57 | 19,000 | — | — |
| 2006-10-31 | $3.68 | $3.68 | 22,900 | — | — |
| 2006-10-30 | $3.65 | $3.65 | 4,800 | — | — |
| 2006-10-27 | $3.64 | $3.64 | 7,900 | — | — |
| 2006-10-26 | $3.64 | $3.64 | 8,000 | — | — |
| 2006-10-25 | $3.62 | $3.62 | 20,500 | — | — |
| 2006-10-24 | $3.55 | $3.55 | 6,100 | — | — |
| 2006-10-23 | $3.56 | $3.56 | 8,600 | — | — |
| 2006-10-20 | $3.50 | $3.50 | 12,000 | — | — |
| 2006-10-19 | $3.49 | $3.49 | 8,700 | — | — |
| 2006-10-18 | $3.55 | $3.55 | 11,400 | — | — |
| 2006-10-17 | $3.58 | $3.58 | 16,900 | — | — |
| 2006-10-16 | $3.69 | $3.69 | 9,000 | — | — |
| 2006-10-13 | $3.59 | $3.59 | 34,200 | — | — |
| 2006-10-12 | $3.73 | $3.73 | 8,100 | — | — |
| 2006-10-11 | $3.56 | $3.56 | 11,500 | — | — |
| 2006-10-10 | $3.68 | $3.68 | 22,000 | — | — |
| 2006-10-09 | $3.80 | $3.80 | 2,300 | — | — |
| 2006-10-06 | $3.78 | $3.78 | 1,100 | — | — |
| 2006-10-05 | $3.79 | $3.79 | 4,700 | — | — |
| 2006-10-04 | $3.77 | $3.77 | 5,000 | — | — |
| 2006-10-03 | $3.77 | $3.77 | 14,600 | — | — |
| 2006-10-02 | $3.76 | $3.76 | 13,000 | — | — |
| 2006-09-29 | $3.93 | $3.93 | 4,100 | — | — |
| 2006-09-28 | $3.87 | $3.87 | 57,000 | — | — |
| 2006-09-27 | $3.74 | $3.74 | 10,600 | — | — |
| 2006-09-26 | $3.69 | $3.69 | 53,600 | — | — |
| 2006-09-25 | $3.69 | $3.69 | 33,300 | — | — |
| 2006-09-22 | $3.79 | $3.79 | 40,100 | — | — |
| 2006-09-21 | $3.80 | $3.80 | 149,100 | — | — |
| 2006-09-20 | $4.00 | $4.00 | 47,500 | — | — |
| 2006-09-19 | $4.06 | $4.06 | 17,600 | — | — |
| 2006-09-18 | $4.20 | $4.20 | 76,700 | — | — |
| 2006-09-15 | $4.00 | $4.00 | 26,800 | — | — |
| 2006-09-14 | $3.95 | $3.95 | 6,800 | — | — |
| 2006-09-13 | $3.92 | $3.92 | 14,800 | — | — |
| 2006-09-12 | $3.94 | $3.94 | 13,500 | — | — |
| 2006-09-11 | $3.86 | $3.86 | 9,300 | — | — |
| 2006-09-08 | $3.98 | $3.98 | 56,100 | — | — |
| 2006-09-07 | $4.00 | $4.00 | 28,100 | — | — |
| 2006-09-06 | $3.96 | $3.96 | 15,200 | — | — |
| 2006-09-05 | $3.92 | $3.92 | 17,000 | — | — |
| 2006-09-01 | $3.95 | $3.95 | 34,900 | — | — |
| 2006-08-31 | $3.83 | $3.83 | 27,700 | — | — |
| 2006-08-30 | $3.86 | $3.86 | 20,800 | — | — |
| 2006-08-29 | $3.92 | $3.92 | 25,400 | — | — |
| 2006-08-28 | $3.94 | $3.94 | 29,900 | — | — |
| 2006-08-25 | $4.03 | $4.03 | 89,500 | — | — |
| 2006-08-24 | $3.97 | $3.97 | 12,500 | — | — |
| 2006-08-23 | $3.95 | $3.95 | 6,100 | — | — |
| 2006-08-22 | $3.96 | $3.96 | 8,300 | — | — |
| 2006-08-21 | $3.99 | $3.99 | 25,100 | — | — |
| 2006-08-18 | $3.95 | $3.95 | 3,400 | — | — |
| 2006-08-17 | $3.95 | $3.95 | 44,700 | — | — |
| 2006-08-16 | $3.96 | $3.96 | 7,400 | — | — |
| 2006-08-15 | $3.95 | $3.95 | 35,000 | — | — |
| 2006-08-14 | $3.90 | $3.90 | 31,400 | — | — |
| 2006-08-11 | $3.94 | $3.94 | 3,200 | — | — |
| 2006-08-10 | $3.92 | $3.92 | 8,600 | — | — |
| 2006-08-09 | $3.96 | $3.96 | 0 | — | — |
| 2006-08-08 | $3.96 | $3.96 | 2,200 | — | — |
| 2006-08-07 | $3.90 | $3.90 | 37,900 | — | — |
| 2006-08-04 | $3.91 | $3.91 | 30,800 | — | — |
| 2006-08-03 | $3.95 | $3.95 | 12,500 | — | — |
| 2006-08-02 | $3.91 | $3.91 | 37,200 | — | — |
| 2006-08-01 | $3.90 | $3.90 | 14,600 | — | — |
| 2006-07-31 | $3.93 | $3.93 | 16,500 | — | — |
| 2006-07-28 | $3.94 | $3.94 | 4,200 | — | — |
| 2006-07-27 | $3.88 | $3.88 | 38,600 | — | — |
| 2006-07-26 | $3.89 | $3.89 | 8,900 | — | — |
| 2006-07-25 | $3.88 | $3.88 | 23,100 | — | — |
| 2006-07-24 | $3.89 | $3.89 | 26,600 | — | — |
| 2006-07-21 | $3.87 | $3.87 | 35,300 | — | — |
| 2006-07-20 | $3.81 | $3.81 | 4,300 | — | — |
| 2006-07-19 | $3.87 | $3.87 | 22,700 | — | — |
| 2006-07-18 | $3.90 | $3.90 | 3,100 | — | — |
| 2006-07-17 | $3.88 | $3.88 | 10,800 | — | — |
| 2006-07-14 | $3.96 | $3.96 | 1,300 | — | — |
| 2006-07-13 | $3.99 | $3.99 | 10,500 | — | — |
| 2006-07-12 | $3.92 | $3.92 | 18,800 | — | — |
| 2006-07-11 | $3.89 | $3.89 | 10,900 | — | — |
| 2006-07-10 | $3.93 | $3.93 | 19,800 | — | — |
| 2006-07-07 | $3.99 | $3.99 | 79,200 | — | — |
| 2006-07-06 | $3.96 | $3.96 | 15,600 | — | — |
| 2006-07-05 | $4.00 | $4.00 | 79,800 | — | — |
| 2006-07-03 | $4.00 | $4.00 | 27,000 | — | — |
| 2006-06-30 | $3.78 | $3.78 | 0 | — | — |
| 2006-06-29 | $3.78 | $3.78 | 8,800 | — | — |
| 2006-06-28 | $3.53 | $3.53 | 900 | — | — |
| 2006-06-27 | $3.60 | $3.60 | 6,700 | — | — |
| 2006-06-26 | $3.66 | $3.66 | 6,900 | — | — |
| 2006-06-23 | $3.68 | $3.68 | 10,300 | — | — |
| 2006-06-22 | $3.59 | $3.59 | 4,100 | — | — |
| 2006-06-21 | $3.56 | $3.56 | 2,700 | — | — |
| 2006-06-20 | $3.56 | $3.56 | 15,500 | — | — |
| 2006-06-19 | $3.65 | $3.65 | 5,100 | — | — |
| 2006-06-16 | $3.76 | $3.76 | 5,000 | — | — |
| 2006-06-15 | $3.81 | $3.81 | 19,700 | — | — |
| 2006-06-14 | $3.43 | $3.43 | 25,300 | — | — |
| 2006-06-13 | $3.34 | $3.34 | 53,200 | — | — |
| 2006-06-12 | $3.50 | $3.50 | 31,500 | — | — |
| 2006-06-09 | $3.64 | $3.64 | 27,200 | — | — |
| 2006-06-08 | $3.73 | $3.73 | 31,500 | — | — |
| 2006-06-07 | $3.84 | $3.84 | 16,200 | — | — |
| 2006-06-06 | $3.85 | $3.85 | 17,100 | — | — |
| 2006-06-05 | $3.97 | $3.97 | 15,700 | — | — |
| 2006-06-02 | $3.95 | $3.95 | 12,900 | — | — |
| 2006-06-01 | $3.99 | $3.99 | 8,300 | — | — |
| 2006-05-31 | $3.99 | $3.99 | 8,100 | — | — |
| 2006-05-30 | $3.99 | $3.99 | 17,900 | — | — |
| 2006-05-26 | $4.00 | $4.00 | 82,300 | — | — |
| 2006-05-25 | $3.97 | $3.97 | 102,600 | — | — |
| 2006-05-24 | $3.84 | $3.84 | 62,100 | — | — |
| 2006-05-23 | $4.00 | $4.00 | 38,000 | — | — |
| 2006-05-22 | $3.85 | $3.85 | 17,400 | — | — |
| 2006-05-19 | $3.91 | $3.91 | 27,700 | — | — |
| 2006-05-18 | $3.85 | $3.85 | 18,100 | — | — |
| 2006-05-17 | $3.89 | $3.89 | 27,300 | — | — |
| 2006-05-16 | $4.04 | $4.04 | 40,800 | — | — |
| 2006-05-15 | $3.87 | $3.87 | 12,500 | — | — |
| 2006-05-12 | $3.95 | $3.95 | 13,900 | — | — |
| 2006-05-11 | $3.97 | $3.97 | 22,400 | — | — |
| 2006-05-10 | $4.00 | $4.00 | 28,500 | — | — |
| 2006-05-09 | $4.01 | $4.01 | 38,500 | — | — |
| 2006-05-08 | $3.77 | $3.77 | 22,400 | — | — |
| 2006-05-05 | $3.76 | $3.76 | 4,300 | — | — |
| 2006-05-04 | $3.68 | $3.68 | 13,400 | — | — |
| 2006-05-03 | $3.75 | $3.75 | 15,900 | — | — |
| 2006-05-02 | $3.73 | $3.73 | 13,700 | — | — |
| 2006-05-01 | $3.71 | $3.71 | 18,500 | — | — |
| 2006-04-28 | $3.71 | $3.71 | 7,900 | — | — |
| 2006-04-27 | $3.64 | $3.64 | 8,100 | — | — |
| 2006-04-26 | $3.59 | $3.59 | 16,000 | — | — |
| 2006-04-25 | $3.57 | $3.57 | 28,700 | — | — |
| 2006-04-24 | $3.54 | $3.54 | 31,100 | — | — |
| 2006-04-21 | $3.66 | $3.66 | 20,200 | — | — |
| 2006-04-20 | $3.68 | $3.68 | 26,000 | — | — |
| 2006-04-19 | $3.68 | $3.68 | 29,500 | — | — |
| 2006-04-18 | $3.68 | $3.68 | 14,500 | — | — |
| 2006-04-17 | $3.66 | $3.66 | 23,800 | — | — |
| 2006-04-13 | $3.61 | $3.61 | 10,600 | — | — |
| 2006-04-12 | $3.66 | $3.66 | 9,400 | — | — |
| 2006-04-11 | $3.66 | $3.66 | 8,500 | — | — |
| 2006-04-10 | $3.70 | $3.70 | 19,500 | — | — |
| 2006-04-07 | $3.73 | $3.73 | 39,000 | — | — |
| 2006-04-06 | $3.77 | $3.77 | 12,600 | — | — |
| 2006-04-05 | $3.68 | $3.68 | 27,000 | — | — |
| 2006-04-04 | $3.71 | $3.71 | 26,500 | — | — |
| 2006-04-03 | $3.71 | $3.71 | 43,000 | — | — |
| 2006-03-31 | $3.78 | $3.78 | 13,100 | — | — |
| 2006-03-30 | $3.79 | $3.79 | 17,600 | — | — |
| 2006-03-29 | $3.75 | $3.75 | 20,400 | — | — |
| 2006-03-28 | $3.75 | $3.75 | 38,000 | — | — |
| 2006-03-27 | $3.69 | $3.69 | 36,300 | — | — |
| 2006-03-24 | $3.69 | $3.69 | 27,400 | — | — |
| 2006-03-23 | $3.56 | $3.56 | 10,200 | — | — |
| 2006-03-22 | $3.56 | $3.56 | 16,200 | — | — |
| 2006-03-21 | $3.55 | $3.55 | 23,500 | — | — |
| 2006-03-20 | $3.60 | $3.60 | 22,800 | — | — |
| 2006-03-17 | $3.56 | $3.56 | 5,000 | — | — |
| 2006-03-16 | $3.60 | $3.60 | 26,400 | — | — |
| 2006-03-15 | $3.64 | $3.64 | 29,000 | — | — |
| 2006-03-14 | $3.61 | $3.61 | 20,700 | — | — |
| 2006-03-13 | $3.62 | $3.62 | 22,600 | — | — |
| 2006-03-10 | $3.61 | $3.61 | 35,800 | — | — |
| 2006-03-09 | $3.60 | $3.60 | 41,700 | — | — |
| 2006-03-08 | $3.61 | $3.61 | 1,674,400 | — | — |
| 2006-03-07 | $3.60 | $3.60 | 9,800 | — | — |
| 2006-03-06 | $3.64 | $3.64 | 28,100 | — | — |
| 2006-03-03 | $3.62 | $3.62 | 21,000 | — | — |
| 2006-03-02 | $3.69 | $3.69 | 58,500 | — | — |
| 2006-03-01 | $3.75 | $3.75 | 170,000 | — | — |
| 2006-02-28 | $3.56 | $3.56 | 71,200 | — | — |
| 2006-02-27 | $3.27 | $3.27 | 39,300 | — | — |
| 2006-02-24 | $3.33 | $3.33 | 23,000 | — | — |
| 2006-02-23 | $3.30 | $3.30 | 9,500 | — | — |
| 2006-02-22 | $3.27 | $3.27 | 36,700 | — | — |
| 2006-02-21 | $3.18 | $3.18 | 5,500 | — | — |
| 2006-02-17 | $3.36 | $3.36 | 22,500 | — | — |
| 2006-02-16 | $3.20 | $3.20 | 10,200 | — | — |
| 2006-02-15 | $3.15 | $3.15 | 16,700 | — | — |
| 2006-02-14 | $3.21 | $3.21 | 12,700 | — | — |
| 2006-02-13 | $3.14 | $3.14 | 7,800 | — | — |
| 2006-02-10 | $3.12 | $3.12 | 2,800 | — | — |
| 2006-02-09 | $3.15 | $3.15 | 5,500 | — | — |
| 2006-02-08 | $3.17 | $3.17 | 22,700 | — | — |
| 2006-02-07 | $3.17 | $3.17 | 24,800 | — | — |
| 2006-02-06 | $3.25 | $3.25 | 67,100 | — | — |
| 2006-02-03 | $3.28 | $3.28 | 17,400 | — | — |
| 2006-02-02 | $3.33 | $3.33 | 25,000 | — | — |
| 2006-02-01 | $3.43 | $3.43 | 18,300 | — | — |
| 2006-01-31 | $3.39 | $3.39 | 16,900 | — | — |
| 2006-01-30 | $3.42 | $3.42 | 43,500 | — | — |
| 2006-01-27 | $3.36 | $3.36 | 10,000 | — | — |
| 2006-01-26 | $3.46 | $3.46 | 27,600 | — | — |
| 2006-01-25 | $3.48 | $3.48 | 19,100 | — | — |
| 2006-01-24 | $3.42 | $3.42 | 28,800 | — | — |
| 2006-01-23 | $3.27 | $3.27 | 45,700 | — | — |
| 2006-01-20 | $3.40 | $3.40 | 25,800 | — | — |
| 2006-01-19 | $3.44 | $3.44 | 19,400 | — | — |
| 2006-01-18 | $3.39 | $3.39 | 40,600 | — | — |
| 2006-01-17 | $3.39 | $3.39 | 44,900 | — | — |
| 2006-01-13 | $3.49 | $3.49 | 25,800 | — | — |
| 2006-01-12 | $3.50 | $3.50 | 26,400 | — | — |
| 2006-01-11 | $3.43 | $3.43 | 66,500 | — | — |
| 2006-01-10 | $3.52 | $3.52 | 118,100 | — | — |
| 2006-01-09 | $3.33 | $3.33 | 34,400 | — | — |
| 2006-01-06 | $3.37 | $3.37 | 42,100 | — | — |
| 2006-01-05 | $3.22 | $3.22 | 54,600 | — | — |
| 2006-01-04 | $3.13 | $3.13 | 15,700 | — | — |
| 2006-01-03 | $3.19 | $3.19 | 37,600 | — | — |