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
- 2005-04-14 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 | $2.47 | $2.47 | 1,351,600 | — | — |
| 2006-12-28 | $2.52 | $2.52 | 1,090,400 | — | — |
| 2006-12-27 | $2.56 | $2.56 | 866,800 | — | — |
| 2006-12-26 | $2.58 | $2.58 | 1,194,000 | — | — |
| 2006-12-22 | $2.50 | $2.50 | 1,723,600 | — | — |
| 2006-12-21 | $2.56 | $2.56 | 2,300,000 | — | — |
| 2006-12-20 | $2.76 | $2.76 | 894,000 | — | — |
| 2006-12-19 | $2.70 | $2.70 | 824,000 | — | — |
| 2006-12-18 | $2.64 | $2.64 | 467,200 | — | — |
| 2006-12-15 | $2.68 | $2.68 | 1,408,800 | — | — |
| 2006-12-14 | $2.65 | $2.65 | 1,662,800 | — | — |
| 2006-12-13 | $2.75 | $2.75 | 1,056,000 | — | — |
| 2006-12-12 | $2.83 | $2.83 | 1,119,600 | — | — |
| 2006-12-11 | $2.85 | $2.85 | 594,400 | — | — |
| 2006-12-08 | $2.85 | $2.85 | 706,000 | — | — |
| 2006-12-07 | $2.88 | $2.88 | 1,054,000 | — | — |
| 2006-12-06 | $2.90 | $2.90 | 949,200 | — | — |
| 2006-12-05 | $2.88 | $2.88 | 983,200 | — | — |
| 2006-12-04 | $2.92 | $2.92 | 1,438,400 | — | — |
| 2006-12-01 | $2.88 | $2.88 | 1,302,800 | — | — |
| 2006-11-30 | $2.82 | $2.82 | 1,127,200 | — | — |
| 2006-11-29 | $2.74 | $2.74 | 1,464,800 | — | — |
| 2006-11-28 | $2.65 | $2.65 | 1,428,800 | — | — |
| 2006-11-27 | $2.75 | $2.75 | 819,200 | — | — |
| 2006-11-24 | $2.94 | $2.94 | 286,800 | — | — |
| 2006-11-22 | $2.83 | $2.83 | 933,200 | — | — |
| 2006-11-21 | $2.93 | $2.93 | 3,394,400 | — | — |
| 2006-11-20 | $2.71 | $2.71 | 851,600 | — | — |
| 2006-11-17 | $2.64 | $2.64 | 1,089,600 | — | — |
| 2006-11-16 | $2.62 | $2.62 | 1,002,000 | — | — |
| 2006-11-15 | $2.63 | $2.63 | 1,576,000 | — | — |
| 2006-11-14 | $2.65 | $2.65 | 1,665,200 | — | — |
| 2006-11-13 | $2.56 | $2.56 | 658,400 | — | — |
| 2006-11-10 | $2.43 | $2.43 | 1,482,800 | — | — |
| 2006-11-09 | $2.30 | $2.30 | 2,021,600 | — | — |
| 2006-11-08 | $2.27 | $2.27 | 1,039,600 | — | — |
| 2006-11-07 | $2.31 | $2.31 | 895,600 | — | — |
| 2006-11-06 | $2.33 | $2.33 | 2,115,600 | — | — |
| 2006-11-03 | $2.29 | $2.29 | 2,540,000 | — | — |
| 2006-11-02 | $2.23 | $2.23 | 3,163,600 | — | — |
| 2006-11-01 | $2.16 | $2.16 | 2,891,200 | — | — |
| 2006-10-31 | $2.20 | $2.20 | 2,243,600 | — | — |
| 2006-10-30 | $2.20 | $2.20 | 2,892,800 | — | — |
| 2006-10-27 | $2.29 | $2.29 | 2,032,800 | — | — |
| 2006-10-26 | $2.30 | $2.30 | 2,814,800 | — | — |
| 2006-10-25 | $2.26 | $2.26 | 3,516,400 | — | — |
| 2006-10-24 | $2.26 | $2.26 | 15,024,400 | — | — |
| 2006-10-23 | $2.45 | $2.45 | 3,564,000 | — | — |
| 2006-10-20 | $2.45 | $2.45 | 3,498,000 | — | — |
| 2006-10-19 | $2.55 | $2.55 | 1,550,000 | — | — |
| 2006-10-18 | $2.64 | $2.64 | 2,420,400 | — | — |
| 2006-10-17 | $2.75 | $2.75 | 668,400 | — | — |
| 2006-10-16 | $2.74 | $2.74 | 1,210,400 | — | — |
| 2006-10-13 | $2.81 | $2.81 | 1,346,400 | — | — |
| 2006-10-12 | $2.89 | $2.89 | 964,800 | — | — |
| 2006-10-11 | $2.89 | $2.89 | 1,032,400 | — | — |
| 2006-10-10 | $2.98 | $2.98 | 675,200 | — | — |
| 2006-10-09 | $2.79 | $2.79 | 568,800 | — | — |
| 2006-10-06 | $2.79 | $2.79 | 1,340,800 | — | — |
| 2006-10-05 | $2.80 | $2.80 | 1,180,800 | — | — |
| 2006-10-04 | $2.67 | $2.67 | 1,735,200 | — | — |
| 2006-10-03 | $2.67 | $2.67 | 1,153,200 | — | — |
| 2006-10-02 | $2.76 | $2.76 | 808,000 | — | — |
| 2006-09-29 | $2.78 | $2.78 | 1,339,600 | — | — |
| 2006-09-28 | $2.70 | $2.70 | 672,800 | — | — |
| 2006-09-27 | $2.74 | $2.74 | 1,373,600 | — | — |
| 2006-09-26 | $2.68 | $2.68 | 498,400 | — | — |
| 2006-09-25 | $2.64 | $2.64 | 416,000 | — | — |
| 2006-09-22 | $2.62 | $2.62 | 1,258,000 | — | — |
| 2006-09-21 | $2.68 | $2.68 | 572,800 | — | — |
| 2006-09-20 | $2.64 | $2.64 | 793,200 | — | — |
| 2006-09-19 | $2.56 | $2.56 | 689,600 | — | — |
| 2006-09-18 | $2.62 | $2.62 | 1,250,000 | — | — |
| 2006-09-15 | $2.66 | $2.66 | 1,124,800 | — | — |
| 2006-09-14 | $2.68 | $2.68 | 1,752,000 | — | — |
| 2006-09-13 | $2.77 | $2.77 | 1,663,600 | — | — |
| 2006-09-12 | $2.89 | $2.89 | 1,233,200 | — | — |
| 2006-09-11 | $2.89 | $2.89 | 1,151,200 | — | — |
| 2006-09-08 | $2.86 | $2.86 | 1,226,000 | — | — |
| 2006-09-07 | $2.79 | $2.79 | 1,642,000 | — | — |
| 2006-09-06 | $2.91 | $2.91 | 2,004,400 | — | — |
| 2006-09-05 | $3.00 | $3.00 | 2,686,000 | — | — |
| 2006-09-01 | $2.92 | $2.91 | 3,278,000 | — | — |
| 2006-08-31 | $3.21 | $3.21 | 3,438,000 | — | — |
| 2006-08-30 | $3.26 | $3.26 | 1,360,800 | — | — |
| 2006-08-29 | $3.20 | $3.20 | 1,369,200 | — | — |
| 2006-08-28 | $3.22 | $3.22 | 488,800 | — | — |
| 2006-08-25 | $3.23 | $3.23 | 1,086,800 | — | — |
| 2006-08-24 | $3.23 | $3.23 | 810,000 | — | — |
| 2006-08-23 | $3.25 | $3.25 | 1,280,400 | — | — |
| 2006-08-22 | $3.34 | $3.34 | 1,254,000 | — | — |
| 2006-08-21 | $3.42 | $3.42 | 1,518,800 | — | — |
| 2006-08-18 | $3.55 | $3.55 | 2,921,600 | — | — |
| 2006-08-17 | $3.06 | $3.06 | 421,200 | — | — |
| 2006-08-16 | $3.04 | $3.04 | 3,440,800 | — | — |
| 2006-08-15 | $2.94 | $2.94 | 999,200 | — | — |
| 2006-08-14 | $2.88 | $2.88 | 564,400 | — | — |
| 2006-08-11 | $2.80 | $2.80 | 1,154,000 | — | — |
| 2006-08-10 | $2.84 | $2.84 | 1,059,200 | — | — |
| 2006-08-09 | $2.77 | $2.77 | 746,000 | — | — |
| 2006-08-08 | $2.83 | $2.83 | 1,282,000 | — | — |
| 2006-08-07 | $2.85 | $2.85 | 1,317,600 | — | — |
| 2006-08-04 | $2.89 | $2.89 | 1,384,800 | — | — |
| 2006-08-03 | $2.93 | $2.93 | 1,012,400 | — | — |
| 2006-08-02 | $2.93 | $2.93 | 514,800 | — | — |
| 2006-08-01 | $2.92 | $2.92 | 687,200 | — | — |
| 2006-07-31 | $2.97 | $2.97 | 1,970,000 | — | — |
| 2006-07-28 | $2.98 | $2.98 | 1,646,800 | — | — |
| 2006-07-27 | $2.76 | $2.76 | 1,274,800 | — | — |
| 2006-07-26 | $2.85 | $2.85 | 1,026,400 | — | — |
| 2006-07-25 | $2.81 | $2.81 | 1,728,400 | — | — |
| 2006-07-24 | $2.75 | $2.75 | 1,527,200 | — | — |
| 2006-07-21 | $2.82 | $2.82 | 2,376,800 | — | — |
| 2006-07-20 | $3.02 | $3.02 | 754,400 | — | — |
| 2006-07-19 | $3.11 | $3.11 | 784,800 | — | — |
| 2006-07-18 | $2.92 | $2.92 | 730,000 | — | — |
| 2006-07-17 | $2.91 | $2.91 | 3,266,000 | — | — |
| 2006-07-14 | $3.03 | $3.03 | 869,200 | — | — |
| 2006-07-13 | $3.01 | $3.01 | 864,000 | — | — |
| 2006-07-12 | $3.09 | $3.09 | 802,800 | — | — |
| 2006-07-11 | $3.19 | $3.19 | 1,482,800 | — | — |
| 2006-07-10 | $3.31 | $3.31 | 2,636,800 | — | — |
| 2006-07-07 | $3.22 | $3.22 | 1,128,800 | — | — |
| 2006-07-06 | $3.25 | $3.25 | 1,328,800 | — | — |
| 2006-07-05 | $3.34 | $3.34 | 1,602,000 | — | — |
| 2006-07-03 | $3.45 | $3.45 | 784,400 | — | — |
| 2006-06-30 | $3.40 | $3.40 | 6,718,400 | — | — |
| 2006-06-29 | $3.28 | $3.28 | 1,574,000 | — | — |
| 2006-06-28 | $3.16 | $3.16 | 1,912,400 | — | — |
| 2006-06-27 | $2.97 | $2.97 | 1,653,600 | — | — |
| 2006-06-26 | $3.06 | $3.06 | 883,200 | — | — |
| 2006-06-23 | $3.12 | $3.12 | 2,789,200 | — | — |
| 2006-06-22 | $3.03 | $3.03 | 3,366,800 | — | — |
| 2006-06-21 | $3.21 | $3.21 | 2,056,800 | — | — |
| 2006-06-20 | $3.36 | $3.36 | 1,681,600 | — | — |
| 2006-06-19 | $3.40 | $3.40 | 1,806,800 | — | — |
| 2006-06-16 | $3.38 | $3.38 | 2,750,400 | — | — |
| 2006-06-15 | $3.37 | $3.37 | 2,523,200 | — | — |
| 2006-06-14 | $3.48 | $3.48 | 3,772,000 | — | — |
| 2006-06-13 | $3.49 | $3.49 | 13,120,000 | — | — |
| 2006-06-12 | $4.21 | $4.21 | 3,512,400 | — | — |
| 2006-06-09 | $4.68 | $4.68 | 1,162,800 | — | — |
| 2006-06-08 | $4.73 | $4.73 | 2,896,000 | — | — |
| 2006-06-07 | $5.08 | $5.08 | 1,645,600 | — | — |
| 2006-06-06 | $5.28 | $5.28 | 1,959,200 | — | — |
| 2006-06-05 | $5.31 | $5.31 | 1,220,000 | — | — |
| 2006-06-02 | $5.29 | $5.29 | 3,698,400 | — | — |
| 2006-06-01 | $4.94 | $4.94 | 3,107,200 | — | — |
| 2006-05-31 | $4.87 | $4.87 | 1,342,000 | — | — |
| 2006-05-30 | $4.94 | $4.94 | 2,713,200 | — | — |
| 2006-05-26 | $4.95 | $4.95 | 5,188,000 | — | — |
| 2006-05-25 | $5.15 | $5.15 | 1,636,400 | — | — |
| 2006-05-24 | $5.21 | $5.21 | 1,484,400 | — | — |
| 2006-05-23 | $5.26 | $5.26 | 2,236,000 | — | — |
| 2006-05-22 | $5.18 | $5.18 | 1,745,200 | — | — |
| 2006-05-19 | $5.25 | $5.25 | 1,530,000 | — | — |
| 2006-05-18 | $5.30 | $5.30 | 1,318,000 | — | — |
| 2006-05-17 | $5.46 | $5.46 | 1,839,200 | — | — |
| 2006-05-16 | $5.51 | $5.51 | 3,526,000 | — | — |
| 2006-05-15 | $5.45 | $5.45 | 1,526,400 | — | — |
| 2006-05-12 | $5.51 | $5.51 | 1,383,600 | — | — |
| 2006-05-11 | $5.58 | $5.58 | 1,585,200 | — | — |
| 2006-05-10 | $5.80 | $5.80 | 1,666,400 | — | — |
| 2006-05-09 | $5.87 | $5.87 | 2,215,200 | — | — |
| 2006-05-08 | $6.14 | $6.14 | 2,015,200 | — | — |
| 2006-05-05 | $6.31 | $6.31 | 1,169,600 | — | — |
| 2006-05-04 | $6.45 | $6.45 | 1,127,600 | — | — |
| 2006-05-03 | $6.32 | $6.32 | 1,398,400 | — | — |
| 2006-05-02 | $6.28 | $6.28 | 3,510,000 | — | — |
| 2006-05-01 | $6.26 | $6.26 | 1,144,400 | — | — |
| 2006-04-28 | $6.29 | $6.29 | 1,775,600 | — | — |
| 2006-04-27 | $6.26 | $6.26 | 10,269,200 | — | — |
| 2006-04-26 | $6.22 | $6.22 | 2,320,000 | — | — |
| 2006-04-25 | $6.25 | $6.25 | 3,088,000 | — | — |
| 2006-04-24 | $5.88 | $5.88 | 1,689,600 | — | — |
| 2006-04-21 | $5.83 | $5.83 | 3,310,400 | — | — |
| 2006-04-20 | $5.56 | $5.56 | 893,600 | — | — |
| 2006-04-19 | $5.45 | $5.45 | 1,067,600 | — | — |
| 2006-04-18 | $5.41 | $5.41 | 1,568,000 | — | — |
| 2006-04-17 | $5.16 | $5.16 | 906,800 | — | — |
| 2006-04-13 | $5.10 | $5.10 | 1,692,400 | — | — |
| 2006-04-12 | $5.08 | $5.08 | 1,948,800 | — | — |
| 2006-04-11 | $4.83 | $4.83 | 692,400 | — | — |
| 2006-04-10 | $4.97 | $4.97 | 1,286,400 | — | — |
| 2006-04-07 | $4.93 | $4.93 | 1,707,600 | — | — |
| 2006-04-06 | $5.06 | $5.06 | 1,208,400 | — | — |
| 2006-04-05 | $5.15 | $5.15 | 766,400 | — | — |
| 2006-04-04 | $5.15 | $5.15 | 2,128,800 | — | — |
| 2006-04-03 | $5.14 | $5.14 | 998,000 | — | — |
| 2006-03-31 | $5.07 | $5.07 | 1,570,400 | — | — |
| 2006-03-30 | $5.06 | $5.06 | 2,454,400 | — | — |
| 2006-03-29 | $5.15 | $5.15 | 2,681,600 | — | — |
| 2006-03-28 | $5.27 | $5.27 | 5,880,400 | — | — |
| 2006-03-27 | $5.30 | $5.30 | 21,126,400 | — | — |
| 2006-03-24 | $4.95 | $4.95 | 305,600 | — | — |
| 2006-03-23 | $4.81 | $4.81 | 444,000 | — | — |
| 2006-03-22 | $4.67 | $4.67 | 910,800 | — | — |
| 2006-03-21 | $4.62 | $4.62 | 588,000 | — | — |
| 2006-03-20 | $4.61 | $4.61 | 618,800 | — | — |
| 2006-03-17 | $4.82 | $4.82 | 566,800 | — | — |
| 2006-03-16 | $5.01 | $5.01 | 1,052,000 | — | — |
| 2006-03-15 | $5.20 | $5.20 | 1,863,200 | — | — |
| 2006-03-14 | $4.88 | $4.88 | 540,000 | — | — |
| 2006-03-13 | $4.67 | $4.67 | 670,000 | — | — |
| 2006-03-10 | $4.64 | $4.64 | 447,200 | — | — |
| 2006-03-09 | $4.59 | $4.59 | 989,200 | — | — |
| 2006-03-08 | $4.53 | $4.53 | 1,956,400 | — | — |
| 2006-03-07 | $4.47 | $4.47 | 362,000 | — | — |
| 2006-03-06 | $4.53 | $4.53 | 470,400 | — | — |
| 2006-03-03 | $4.55 | $4.55 | 450,400 | — | — |
| 2006-03-02 | $4.73 | $4.73 | 1,092,000 | — | — |
| 2006-03-01 | $4.55 | $4.55 | 1,683,600 | — | — |
| 2006-02-28 | $4.36 | $4.36 | 527,200 | — | — |
| 2006-02-27 | $4.25 | $4.25 | 354,800 | — | — |
| 2006-02-24 | $4.25 | $4.25 | 389,200 | — | — |
| 2006-02-23 | $4.26 | $4.26 | 482,800 | — | — |
| 2006-02-22 | $4.33 | $4.33 | 199,200 | — | — |
| 2006-02-21 | $4.24 | $4.24 | 144,400 | — | — |
| 2006-02-17 | $4.32 | $4.32 | 1,794,800 | — | — |
| 2006-02-16 | $4.31 | $4.31 | 274,800 | — | — |
| 2006-02-15 | $4.31 | $4.31 | 378,000 | — | — |
| 2006-02-14 | $4.37 | $4.37 | 105,600 | — | — |
| 2006-02-13 | $4.41 | $4.41 | 203,600 | — | — |
| 2006-02-10 | $4.49 | $4.49 | 480,400 | — | — |
| 2006-02-09 | $4.50 | $4.50 | 653,200 | — | — |
| 2006-02-08 | $4.50 | $4.50 | 492,400 | — | — |
| 2006-02-07 | $4.47 | $4.47 | 632,400 | — | — |
| 2006-02-06 | $4.50 | $4.50 | 546,400 | — | — |
| 2006-02-03 | $4.47 | $4.47 | 954,400 | — | — |
| 2006-02-02 | $4.50 | $4.50 | 870,800 | — | — |
| 2006-02-01 | $4.60 | $4.60 | 879,200 | — | — |
| 2006-01-31 | $4.75 | $4.75 | 1,590,000 | — | — |
| 2006-01-30 | $4.43 | $4.43 | 776,000 | — | — |
| 2006-01-27 | $4.06 | $4.06 | 173,600 | — | — |
| 2006-01-26 | $4.08 | $4.08 | 576,400 | — | — |
| 2006-01-25 | $3.90 | $3.90 | 254,400 | — | — |
| 2006-01-24 | $3.72 | $3.72 | 190,400 | — | — |
| 2006-01-23 | $3.75 | $3.75 | 297,600 | — | — |
| 2006-01-20 | $3.77 | $3.77 | 1,270,800 | — | — |
| 2006-01-19 | $3.70 | $3.70 | 225,200 | — | — |
| 2006-01-18 | $3.68 | $3.68 | 284,800 | — | — |
| 2006-01-17 | $3.68 | $3.68 | 254,400 | — | — |
| 2006-01-13 | $3.77 | $3.77 | 341,600 | — | — |
| 2006-01-12 | $3.81 | $3.81 | 201,200 | — | — |
| 2006-01-11 | $3.86 | $3.86 | 56,800 | — | — |
| 2006-01-10 | $3.90 | $3.90 | 122,400 | — | — |
| 2006-01-09 | $3.90 | $3.90 | 436,000 | — | — |
| 2006-01-06 | $3.91 | $3.91 | 377,600 | — | — |
| 2006-01-05 | $3.95 | $3.95 | 362,800 | — | — |
| 2006-01-04 | $3.81 | $3.81 | 534,800 | — | — |
| 2006-01-03 | $3.63 | $3.62 | 162,000 | — | — |