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
- 1996-04-11 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 | $3.00 | $3.00 | 86,700 | — | — |
| 2006-12-28 | $2.91 | $2.91 | 5,500 | — | — |
| 2006-12-27 | $2.97 | $2.97 | 10,800 | — | — |
| 2006-12-26 | $2.82 | $2.82 | 11,700 | — | — |
| 2006-12-22 | $2.91 | $2.91 | 8,800 | — | — |
| 2006-12-21 | $2.98 | $2.98 | 9,100 | — | — |
| 2006-12-20 | $2.95 | $2.95 | 41,700 | — | — |
| 2006-12-19 | $2.91 | $2.91 | 16,200 | — | — |
| 2006-12-18 | $2.93 | $2.93 | 31,400 | — | — |
| 2006-12-15 | $2.85 | $2.85 | 19,000 | — | — |
| 2006-12-14 | $2.82 | $2.82 | 27,700 | — | — |
| 2006-12-13 | $2.90 | $2.90 | 25,000 | — | — |
| 2006-12-12 | $2.80 | $2.80 | 13,300 | — | — |
| 2006-12-11 | $2.81 | $2.81 | 68,800 | — | — |
| 2006-12-08 | $2.79 | $2.79 | 94,300 | — | — |
| 2006-12-07 | $2.38 | $2.38 | 59,100 | — | — |
| 2006-12-06 | $2.38 | $2.38 | 27,000 | — | — |
| 2006-12-05 | $2.39 | $2.39 | 35,200 | — | — |
| 2006-12-04 | $2.51 | $2.51 | 15,200 | — | — |
| 2006-12-01 | $2.49 | $2.49 | 24,500 | — | — |
| 2006-11-30 | $2.49 | $2.49 | 25,500 | — | — |
| 2006-11-29 | $2.50 | $2.50 | 77,100 | — | — |
| 2006-11-28 | $2.54 | $2.54 | 14,900 | — | — |
| 2006-11-27 | $2.46 | $2.46 | 28,000 | — | — |
| 2006-11-24 | $2.56 | $2.56 | 32,500 | — | — |
| 2006-11-22 | $2.54 | $2.54 | 27,700 | — | — |
| 2006-11-21 | $2.60 | $2.60 | 16,000 | — | — |
| 2006-11-20 | $2.65 | $2.65 | 111,000 | — | — |
| 2006-11-17 | $2.60 | $2.60 | 41,200 | — | — |
| 2006-11-16 | $2.69 | $2.69 | 36,200 | — | — |
| 2006-11-15 | $2.61 | $2.61 | 40,200 | — | — |
| 2006-11-14 | $2.69 | $2.69 | 29,800 | — | — |
| 2006-11-13 | $2.69 | $2.69 | 39,400 | — | — |
| 2006-11-10 | $2.80 | $2.80 | 29,700 | — | — |
| 2006-11-09 | $2.82 | $2.82 | 32,700 | — | — |
| 2006-11-08 | $2.90 | $2.90 | 94,800 | — | — |
| 2006-11-07 | $2.71 | $2.71 | 2,100 | — | — |
| 2006-11-06 | $2.78 | $2.78 | 42,500 | — | — |
| 2006-11-03 | $2.69 | $2.69 | 13,300 | — | — |
| 2006-11-02 | $2.69 | $2.69 | 27,200 | — | — |
| 2006-11-01 | $2.67 | $2.67 | 9,100 | — | — |
| 2006-10-31 | $2.75 | $2.75 | 19,300 | — | — |
| 2006-10-30 | $2.80 | $2.80 | 34,300 | — | — |
| 2006-10-27 | $2.95 | $2.95 | 10,500 | — | — |
| 2006-10-26 | $2.85 | $2.85 | 14,600 | — | — |
| 2006-10-25 | $2.88 | $2.88 | 20,300 | — | — |
| 2006-10-24 | $2.85 | $2.85 | 31,900 | — | — |
| 2006-10-23 | $3.04 | $3.04 | 24,300 | — | — |
| 2006-10-20 | $3.03 | $3.03 | 5,400 | — | — |
| 2006-10-19 | $3.04 | $3.04 | 81,400 | — | — |
| 2006-10-18 | $2.90 | $2.90 | 7,300 | — | — |
| 2006-10-17 | $2.89 | $2.89 | 8,600 | — | — |
| 2006-10-16 | $2.79 | $2.79 | 32,500 | — | — |
| 2006-10-13 | $2.85 | $2.85 | 41,200 | — | — |
| 2006-10-12 | $2.95 | $2.95 | 12,500 | — | — |
| 2006-10-11 | $2.95 | $2.95 | 5,500 | — | — |
| 2006-10-10 | $2.95 | $2.95 | 34,300 | — | — |
| 2006-10-09 | $2.75 | $2.75 | 5,900 | — | — |
| 2006-10-06 | $2.85 | $2.85 | 9,900 | — | — |
| 2006-10-05 | $2.72 | $2.72 | 9,500 | — | — |
| 2006-10-04 | $2.71 | $2.71 | 28,300 | — | — |
| 2006-10-03 | $2.81 | $2.81 | 13,700 | — | — |
| 2006-10-02 | $2.76 | $2.76 | 3,700 | — | — |
| 2006-09-29 | $2.89 | $2.89 | 31,600 | — | — |
| 2006-09-28 | $2.83 | $2.83 | 200,100 | — | — |
| 2006-09-27 | $2.82 | $2.82 | 58,500 | — | — |
| 2006-09-26 | $2.92 | $2.92 | 20,700 | — | — |
| 2006-09-25 | $2.75 | $2.75 | 14,300 | — | — |
| 2006-09-22 | $2.77 | $2.77 | 6,900 | — | — |
| 2006-09-21 | $2.76 | $2.76 | 16,800 | — | — |
| 2006-09-20 | $2.78 | $2.78 | 30,700 | — | — |
| 2006-09-19 | $2.93 | $2.93 | 25,300 | — | — |
| 2006-09-18 | $2.85 | $2.85 | 19,800 | — | — |
| 2006-09-15 | $2.80 | $2.80 | 14,500 | — | — |
| 2006-09-14 | $2.90 | $2.90 | 10,700 | — | — |
| 2006-09-13 | $2.95 | $2.95 | 10,900 | — | — |
| 2006-09-12 | $3.00 | $3.00 | 53,700 | — | — |
| 2006-09-11 | $2.98 | $2.98 | 35,900 | — | — |
| 2006-09-08 | $2.96 | $2.96 | 67,300 | — | — |
| 2006-09-07 | $3.01 | $3.01 | 31,100 | — | — |
| 2006-09-06 | $3.00 | $3.00 | 32,300 | — | — |
| 2006-09-05 | $3.05 | $3.05 | 61,000 | — | — |
| 2006-09-01 | $3.12 | $3.12 | 52,600 | — | — |
| 2006-08-31 | $3.00 | $3.00 | 55,300 | — | — |
| 2006-08-30 | $3.08 | $3.08 | 71,800 | — | — |
| 2006-08-29 | $3.13 | $3.13 | 78,100 | — | — |
| 2006-08-28 | $2.93 | $2.93 | 14,300 | — | — |
| 2006-08-25 | $2.90 | $2.90 | 10,200 | — | — |
| 2006-08-24 | $2.79 | $2.79 | 10,000 | — | — |
| 2006-08-23 | $2.82 | $2.82 | 10,200 | — | — |
| 2006-08-22 | $2.93 | $2.93 | 11,200 | — | — |
| 2006-08-21 | $2.98 | $2.98 | 23,900 | — | — |
| 2006-08-18 | $2.99 | $2.99 | 32,300 | — | — |
| 2006-08-17 | $2.99 | $2.99 | 55,300 | — | — |
| 2006-08-16 | $2.94 | $2.94 | 28,100 | — | — |
| 2006-08-15 | $2.75 | $2.75 | 22,000 | — | — |
| 2006-08-14 | $2.75 | $2.75 | 52,300 | — | — |
| 2006-08-11 | $2.65 | $2.65 | 17,500 | — | — |
| 2006-08-10 | $2.70 | $2.70 | 25,200 | — | — |
| 2006-08-09 | $2.66 | $2.66 | 46,300 | — | — |
| 2006-08-08 | $2.74 | $2.74 | 45,500 | — | — |
| 2006-08-07 | $2.85 | $2.85 | 17,400 | — | — |
| 2006-08-04 | $2.90 | $2.90 | 67,700 | — | — |
| 2006-08-03 | $2.79 | $2.79 | 17,100 | — | — |
| 2006-08-02 | $2.84 | $2.84 | 147,600 | — | — |
| 2006-08-01 | $2.64 | $2.64 | 11,400 | — | — |
| 2006-07-31 | $2.75 | $2.75 | 34,000 | — | — |
| 2006-07-28 | $2.70 | $2.70 | 45,200 | — | — |
| 2006-07-27 | $2.70 | $2.70 | 39,700 | — | — |
| 2006-07-26 | $2.80 | $2.80 | 51,300 | — | — |
| 2006-07-25 | $3.00 | $3.00 | 10,100 | — | — |
| 2006-07-24 | $2.95 | $2.95 | 52,800 | — | — |
| 2006-07-21 | $3.03 | $3.03 | 28,800 | — | — |
| 2006-07-20 | $3.05 | $3.05 | 34,800 | — | — |
| 2006-07-19 | $3.30 | $3.30 | 93,500 | — | — |
| 2006-07-18 | $3.18 | $3.18 | 104,200 | — | — |
| 2006-07-17 | $3.06 | $3.06 | 110,500 | — | — |
| 2006-07-14 | $2.90 | $2.90 | 71,200 | — | — |
| 2006-07-13 | $2.90 | $2.90 | 26,600 | — | — |
| 2006-07-12 | $2.94 | $2.94 | 122,900 | — | — |
| 2006-07-11 | $2.90 | $2.90 | 138,300 | — | — |
| 2006-07-10 | $2.90 | $2.90 | 40,400 | — | — |
| 2006-07-07 | $2.90 | $2.90 | 151,900 | — | — |
| 2006-07-06 | $2.90 | $2.90 | 133,700 | — | — |
| 2006-07-05 | $2.90 | $2.90 | 532,900 | — | — |
| 2006-07-03 | $2.90 | $2.90 | 44,200 | — | — |
| 2006-06-30 | $2.90 | $2.90 | 47,900 | — | — |
| 2006-06-29 | $2.90 | $2.90 | 27,000 | — | — |
| 2006-06-28 | $2.85 | $2.85 | 13,800 | — | — |
| 2006-06-27 | $2.95 | $2.95 | 47,000 | — | — |
| 2006-06-26 | $2.82 | $2.82 | 13,200 | — | — |
| 2006-06-23 | $2.81 | $2.81 | 22,000 | — | — |
| 2006-06-22 | $2.90 | $2.90 | 79,300 | — | — |
| 2006-06-21 | $2.90 | $2.90 | 52,000 | — | — |
| 2006-06-20 | $2.90 | $2.90 | 45,400 | — | — |
| 2006-06-19 | $2.95 | $2.95 | 13,800 | — | — |
| 2006-06-16 | $2.97 | $2.97 | 19,400 | — | — |
| 2006-06-15 | $2.90 | $2.90 | 10,800 | — | — |
| 2006-06-14 | $2.79 | $2.79 | 8,600 | — | — |
| 2006-06-13 | $2.95 | $2.95 | 20,400 | — | — |
| 2006-06-12 | $2.75 | $2.75 | 61,800 | — | — |
| 2006-06-09 | $2.95 | $2.95 | 45,400 | — | — |
| 2006-06-08 | $2.82 | $2.82 | 37,400 | — | — |
| 2006-06-07 | $2.92 | $2.92 | 18,700 | — | — |
| 2006-06-06 | $3.00 | $3.00 | 22,200 | — | — |
| 2006-06-05 | $3.00 | $3.00 | 18,100 | — | — |
| 2006-06-02 | $3.00 | $3.00 | 31,900 | — | — |
| 2006-06-01 | $2.95 | $2.95 | 7,800 | — | — |
| 2006-05-31 | $2.95 | $2.95 | 10,700 | — | — |
| 2006-05-30 | $2.95 | $2.95 | 10,000 | — | — |
| 2006-05-26 | $3.00 | $3.00 | 15,900 | — | — |
| 2006-05-25 | $3.05 | $3.05 | 32,300 | — | — |
| 2006-05-24 | $2.95 | $2.95 | 21,100 | — | — |
| 2006-05-23 | $3.05 | $3.05 | 76,200 | — | — |
| 2006-05-22 | $2.80 | $2.80 | 77,500 | — | — |
| 2006-05-19 | $3.02 | $3.02 | 65,900 | — | — |
| 2006-05-18 | $3.25 | $3.25 | 42,700 | — | — |
| 2006-05-17 | $3.35 | $3.35 | 52,000 | — | — |
| 2006-05-16 | $3.15 | $3.15 | 61,200 | — | — |
| 2006-05-15 | $3.40 | $3.40 | 82,500 | — | — |
| 2006-05-12 | $3.37 | $3.37 | 163,400 | — | — |
| 2006-05-11 | $3.02 | $3.02 | 208,000 | — | — |
| 2006-05-10 | $3.03 | $3.03 | 110,900 | — | — |
| 2006-05-09 | $3.14 | $3.14 | 235,200 | — | — |
| 2006-05-08 | $2.97 | $2.97 | 119,100 | — | — |
| 2006-05-05 | $2.65 | $2.65 | 34,600 | — | — |
| 2006-05-04 | $2.55 | $2.55 | 13,500 | — | — |
| 2006-05-03 | $2.50 | $2.50 | 16,200 | — | — |
| 2006-05-02 | $2.60 | $2.60 | 53,800 | — | — |
| 2006-05-01 | $2.78 | $2.78 | 54,300 | — | — |
| 2006-04-28 | $2.62 | $2.62 | 33,500 | — | — |
| 2006-04-27 | $2.30 | $2.30 | 74,400 | — | — |
| 2006-04-26 | $2.20 | $2.20 | 84,000 | — | — |
| 2006-04-25 | $2.20 | $2.20 | 118,000 | — | — |
| 2006-04-24 | $2.33 | $2.33 | 83,000 | — | — |
| 2006-04-21 | $2.59 | $2.59 | 37,200 | — | — |
| 2006-04-20 | $2.75 | $2.75 | 20,400 | — | — |
| 2006-04-19 | $2.70 | $2.70 | 42,700 | — | — |
| 2006-04-18 | $2.65 | $2.65 | 72,500 | — | — |
| 2006-04-17 | $2.90 | $2.90 | 56,400 | — | — |
| 2006-04-13 | $3.05 | $3.05 | 40,800 | — | — |
| 2006-04-12 | $2.99 | $2.99 | 31,000 | — | — |
| 2006-04-11 | $2.98 | $2.98 | 96,200 | — | — |
| 2006-04-10 | $2.90 | $2.90 | 23,200 | — | — |
| 2006-04-07 | $3.08 | $3.08 | 32,400 | — | — |
| 2006-04-06 | $3.04 | $3.04 | 41,600 | — | — |
| 2006-04-05 | $3.01 | $3.01 | 140,800 | — | — |
| 2006-04-04 | $3.10 | $3.10 | 197,700 | — | — |
| 2006-04-03 | $2.82 | $2.82 | 214,200 | — | — |
| 2006-03-31 | $2.65 | $2.65 | 157,100 | — | — |
| 2006-03-30 | $2.40 | $2.40 | 356,100 | — | — |
| 2006-03-29 | $2.35 | $2.35 | 107,000 | — | — |
| 2006-03-28 | $2.40 | $2.40 | 56,200 | — | — |
| 2006-03-27 | $2.39 | $2.39 | 21,400 | — | — |
| 2006-03-24 | $2.30 | $2.30 | 62,800 | — | — |
| 2006-03-23 | $2.41 | $2.41 | 24,300 | — | — |
| 2006-03-22 | $2.55 | $2.55 | 61,300 | — | — |
| 2006-03-21 | $2.25 | $2.25 | 264,700 | — | — |
| 2006-03-20 | $2.26 | $2.26 | 138,700 | — | — |
| 2006-03-17 | $2.51 | $2.51 | 76,100 | — | — |
| 2006-03-16 | $2.55 | $2.55 | 66,700 | — | — |
| 2006-03-15 | $2.15 | $2.15 | 45,600 | — | — |
| 2006-03-14 | $2.19 | $2.19 | 9,200 | — | — |
| 2006-03-13 | $2.20 | $2.20 | 14,000 | — | — |
| 2006-03-10 | $2.20 | $2.20 | 43,600 | — | — |
| 2006-03-09 | $2.35 | $2.35 | 33,100 | — | — |
| 2006-03-08 | $2.20 | $2.20 | 84,800 | — | — |
| 2006-03-07 | $2.25 | $2.25 | 208,900 | — | — |
| 2006-03-06 | $2.52 | $2.52 | 189,200 | — | — |
| 2006-03-03 | $2.46 | $2.46 | 45,800 | — | — |
| 2006-03-02 | $2.40 | $2.40 | 124,800 | — | — |
| 2006-03-01 | $2.25 | $2.25 | 89,300 | — | — |
| 2006-02-28 | $2.15 | $2.15 | 66,400 | — | — |
| 2006-02-27 | $2.17 | $2.17 | 155,900 | — | — |
| 2006-02-24 | $2.16 | $2.16 | 208,100 | — | — |
| 2006-02-23 | $2.00 | $2.00 | 97,700 | — | — |
| 2006-02-22 | $2.00 | $2.00 | 72,200 | — | — |
| 2006-02-21 | $1.95 | $1.95 | 45,700 | — | — |
| 2006-02-17 | $1.80 | $1.80 | 99,500 | — | — |
| 2006-02-16 | $1.69 | $1.69 | 150,300 | — | — |
| 2006-02-15 | $1.45 | $1.45 | 32,200 | — | — |
| 2006-02-14 | $1.41 | $1.41 | 14,800 | — | — |
| 2006-02-13 | $1.43 | $1.43 | 5,500 | — | — |
| 2006-02-10 | $1.55 | $1.55 | 9,100 | — | — |
| 2006-02-09 | $1.48 | $1.48 | 9,200 | — | — |
| 2006-02-08 | $1.51 | $1.51 | 7,000 | — | — |
| 2006-02-07 | $1.55 | $1.55 | 35,400 | — | — |
| 2006-02-06 | $1.53 | $1.53 | 4,800 | — | — |
| 2006-02-03 | $1.50 | $1.50 | 14,500 | — | — |
| 2006-02-02 | $1.50 | $1.50 | 2,600 | — | — |
| 2006-02-01 | $1.49 | $1.49 | 48,300 | — | — |
| 2006-01-31 | $1.51 | $1.51 | 66,700 | — | — |
| 2006-01-30 | $1.41 | $1.41 | 39,200 | — | — |
| 2006-01-27 | $1.40 | $1.40 | 6,900 | — | — |
| 2006-01-26 | $1.45 | $1.45 | 8,700 | — | — |
| 2006-01-25 | $1.48 | $1.48 | 8,300 | — | — |
| 2006-01-24 | $1.50 | $1.50 | 73,600 | — | — |
| 2006-01-23 | $1.36 | $1.36 | 10,100 | — | — |
| 2006-01-20 | $1.38 | $1.38 | 34,800 | — | — |
| 2006-01-19 | $1.47 | $1.47 | 13,300 | — | — |
| 2006-01-18 | $1.48 | $1.48 | 14,600 | — | — |
| 2006-01-17 | $1.47 | $1.47 | 10,700 | — | — |
| 2006-01-13 | $1.50 | $1.50 | 17,800 | — | — |
| 2006-01-12 | $1.50 | $1.50 | 38,000 | — | — |
| 2006-01-11 | $1.39 | $1.39 | 29,400 | — | — |
| 2006-01-10 | $1.35 | $1.35 | 16,400 | — | — |
| 2006-01-09 | $1.42 | $1.42 | 20,000 | — | — |
| 2006-01-06 | $1.46 | $1.46 | 4,100 | — | — |
| 2006-01-05 | $1.47 | $1.47 | 9,800 | — | — |
| 2006-01-04 | $1.50 | $1.50 | 10,600 | — | — |
| 2006-01-03 | $1.50 | $1.50 | 12,300 | — | — |