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
- 2000-03-27 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 | $3.92 | $3.92 | 1,803,600 | — | — |
| 2006-12-28 | $3.99 | $3.99 | 1,965,600 | — | — |
| 2006-12-27 | $3.99 | $3.99 | 1,010,400 | — | — |
| 2006-12-26 | $3.98 | $3.98 | 1,108,800 | — | — |
| 2006-12-22 | $3.94 | $3.94 | 1,719,600 | — | — |
| 2006-12-21 | $3.97 | $3.97 | 2,637,600 | — | — |
| 2006-12-20 | $4.01 | $4.01 | 1,959,600 | — | — |
| 2006-12-19 | $4.00 | $4.00 | 3,409,200 | — | — |
| 2006-12-18 | $4.03 | $4.03 | 3,339,600 | — | — |
| 2006-12-15 | $4.00 | $4.00 | 4,078,800 | — | — |
| 2006-12-14 | $3.94 | $3.94 | 3,039,600 | — | — |
| 2006-12-13 | $3.95 | $3.95 | 3,513,600 | — | — |
| 2006-12-12 | $3.97 | $3.97 | 5,078,400 | — | — |
| 2006-12-11 | $3.93 | $3.93 | 6,939,600 | — | — |
| 2006-12-08 | $3.88 | $3.88 | 3,667,200 | — | — |
| 2006-12-07 | $3.87 | $3.87 | 3,349,200 | — | — |
| 2006-12-06 | $3.88 | $3.88 | 1,947,600 | — | — |
| 2006-12-05 | $3.88 | $3.88 | 1,827,600 | — | — |
| 2006-12-04 | $3.89 | $3.89 | 3,582,000 | — | — |
| 2006-12-01 | $3.83 | $3.83 | 3,339,600 | — | — |
| 2006-11-30 | $3.82 | $3.82 | 3,835,200 | — | — |
| 2006-11-29 | $3.82 | $3.82 | 3,750,000 | — | — |
| 2006-11-28 | $3.77 | $3.77 | 5,947,200 | — | — |
| 2006-11-27 | $3.74 | $3.74 | 7,600,800 | — | — |
| 2006-11-24 | $3.74 | $3.74 | 1,482,000 | — | — |
| 2006-11-22 | $3.75 | $3.75 | 2,874,000 | — | — |
| 2006-11-21 | $3.73 | $3.73 | 5,156,400 | — | — |
| 2006-11-20 | $3.69 | $3.69 | 5,006,400 | — | — |
| 2006-11-17 | $3.67 | $3.67 | 2,800,800 | — | — |
| 2006-11-16 | $3.67 | $3.67 | 3,867,600 | — | — |
| 2006-11-15 | $3.64 | $3.64 | 3,408,000 | — | — |
| 2006-11-14 | $3.60 | $3.60 | 3,958,800 | — | — |
| 2006-11-13 | $3.57 | $3.57 | 4,692,000 | — | — |
| 2006-11-10 | $3.60 | $3.60 | 3,642,000 | — | — |
| 2006-11-09 | $3.60 | $3.60 | 5,814,000 | — | — |
| 2006-11-08 | $3.65 | $3.65 | 4,076,400 | — | — |
| 2006-11-07 | $3.63 | $3.63 | 2,576,400 | — | — |
| 2006-11-06 | $3.64 | $3.64 | 4,410,000 | — | — |
| 2006-11-03 | $3.61 | $3.61 | 4,435,200 | — | — |
| 2006-11-02 | $3.56 | $3.56 | 5,036,400 | — | — |
| 2006-11-01 | $3.56 | $3.56 | 7,880,400 | — | — |
| 2006-10-31 | $3.58 | $3.58 | 9,180,000 | — | — |
| 2006-10-30 | $3.63 | $3.63 | 5,157,600 | — | — |
| 2006-10-27 | $3.67 | $3.67 | 2,824,800 | — | — |
| 2006-10-26 | $3.72 | $3.72 | 4,299,600 | — | — |
| 2006-10-25 | $3.70 | $3.70 | 4,424,400 | — | — |
| 2006-10-24 | $3.69 | $3.69 | 7,470,000 | — | — |
| 2006-10-23 | $3.67 | $3.67 | 7,070,400 | — | — |
| 2006-10-20 | $3.70 | $3.70 | 15,037,200 | — | — |
| 2006-10-19 | $3.85 | $3.85 | 7,849,200 | — | — |
| 2006-10-18 | $3.85 | $3.85 | 9,912,000 | — | — |
| 2006-10-17 | $3.89 | $3.89 | 5,719,200 | — | — |
| 2006-10-16 | $3.99 | $3.99 | 2,737,200 | — | — |
| 2006-10-13 | $3.91 | $3.91 | 4,550,400 | — | — |
| 2006-10-12 | $3.94 | $3.94 | 5,804,400 | — | — |
| 2006-10-11 | $3.99 | $3.99 | 2,868,000 | — | — |
| 2006-10-10 | $3.99 | $3.99 | 3,318,000 | — | — |
| 2006-10-09 | $4.00 | $4.00 | 2,834,400 | — | — |
| 2006-10-06 | $3.95 | $3.95 | 1,538,400 | — | — |
| 2006-10-05 | $3.97 | $3.97 | 3,586,800 | — | — |
| 2006-10-04 | $3.93 | $3.93 | 2,236,800 | — | — |
| 2006-10-03 | $3.90 | $3.90 | 1,785,600 | — | — |
| 2006-10-02 | $3.90 | $3.90 | 3,915,600 | — | — |
| 2006-09-29 | $3.88 | $3.88 | 4,136,400 | — | — |
| 2006-09-28 | $3.90 | $3.90 | 4,980,000 | — | — |
| 2006-09-27 | $3.90 | $3.90 | 3,654,000 | — | — |
| 2006-09-26 | $3.89 | $3.89 | 2,301,600 | — | — |
| 2006-09-25 | $3.87 | $3.87 | 3,050,400 | — | — |
| 2006-09-22 | $3.86 | $3.86 | 1,843,200 | — | — |
| 2006-09-21 | $3.87 | $3.87 | 3,325,200 | — | — |
| 2006-09-20 | $3.89 | $3.89 | 2,782,800 | — | — |
| 2006-09-19 | $3.89 | $3.89 | 2,060,400 | — | — |
| 2006-09-18 | $3.89 | $3.89 | 2,288,400 | — | — |
| 2006-09-15 | $3.91 | $3.91 | 3,806,400 | — | — |
| 2006-09-14 | $3.92 | $3.92 | 2,043,600 | — | — |
| 2006-09-13 | $3.94 | $3.94 | 2,521,200 | — | — |
| 2006-09-12 | $3.96 | $3.96 | 3,736,800 | — | — |
| 2006-09-11 | $3.94 | $3.94 | 2,338,800 | — | — |
| 2006-09-08 | $3.89 | $3.89 | 2,870,400 | — | — |
| 2006-09-07 | $3.88 | $3.88 | 3,568,800 | — | — |
| 2006-09-06 | $3.83 | $3.83 | 3,530,400 | — | — |
| 2006-09-05 | $3.88 | $3.88 | 1,825,200 | — | — |
| 2006-09-01 | $3.89 | $3.89 | 1,926,000 | — | — |
| 2006-08-31 | $3.89 | $3.89 | 2,049,600 | — | — |
| 2006-08-30 | $3.88 | $3.88 | 2,037,600 | — | — |
| 2006-08-29 | $3.87 | $3.87 | 2,913,600 | — | — |
| 2006-08-28 | $3.85 | $3.85 | 2,475,600 | — | — |
| 2006-08-25 | $3.88 | $3.88 | 3,066,000 | — | — |
| 2006-08-24 | $3.83 | $3.83 | 2,287,200 | — | — |
| 2006-08-23 | $3.86 | $3.86 | 4,968,000 | — | — |
| 2006-08-22 | $3.79 | $3.79 | 2,822,400 | — | — |
| 2006-08-21 | $3.83 | $3.83 | 1,249,200 | — | — |
| 2006-08-18 | $3.84 | $3.84 | 2,055,600 | — | — |
| 2006-08-17 | $3.86 | $3.86 | 3,739,200 | — | — |
| 2006-08-16 | $3.81 | $3.81 | 3,168,000 | — | — |
| 2006-08-15 | $3.79 | $3.79 | 4,148,400 | — | — |
| 2006-08-14 | $3.76 | $3.76 | 2,118,000 | — | — |
| 2006-08-11 | $3.77 | $3.77 | 1,908,000 | — | — |
| 2006-08-10 | $3.79 | $3.79 | 4,992,000 | — | — |
| 2006-08-09 | $3.73 | $3.73 | 2,949,600 | — | — |
| 2006-08-08 | $3.71 | $3.71 | 2,821,200 | — | — |
| 2006-08-07 | $3.69 | $3.69 | 2,182,800 | — | — |
| 2006-08-04 | $3.73 | $3.73 | 3,682,800 | — | — |
| 2006-08-03 | $3.69 | $3.69 | 3,553,200 | — | — |
| 2006-08-02 | $3.70 | $3.70 | 3,860,400 | — | — |
| 2006-08-01 | $3.67 | $3.67 | 2,835,600 | — | — |
| 2006-07-31 | $3.69 | $3.69 | 2,625,600 | — | — |
| 2006-07-28 | $3.67 | $3.66 | 3,327,600 | — | — |
| 2006-07-27 | $3.62 | $3.62 | 5,106,000 | — | — |
| 2006-07-26 | $3.62 | $3.62 | 10,965,600 | — | — |
| 2006-07-25 | $3.61 | $3.61 | 18,846,000 | — | — |
| 2006-07-24 | $3.74 | $3.74 | 3,558,000 | — | — |
| 2006-07-21 | $3.76 | $3.76 | 2,386,800 | — | — |
| 2006-07-20 | $3.80 | $3.80 | 3,158,400 | — | — |
| 2006-07-19 | $3.81 | $3.81 | 4,180,800 | — | — |
| 2006-07-18 | $3.72 | $3.72 | 2,995,200 | — | — |
| 2006-07-17 | $3.71 | $3.71 | 3,170,400 | — | — |
| 2006-07-14 | $3.68 | $3.68 | 3,512,400 | — | — |
| 2006-07-13 | $3.72 | $3.72 | 2,682,000 | — | — |
| 2006-07-12 | $3.74 | $3.74 | 2,673,600 | — | — |
| 2006-07-11 | $3.73 | $3.73 | 2,932,800 | — | — |
| 2006-07-10 | $3.74 | $3.74 | 4,122,000 | — | — |
| 2006-07-07 | $3.74 | $3.74 | 1,974,000 | — | — |
| 2006-07-06 | $3.75 | $3.75 | 2,350,800 | — | — |
| 2006-07-05 | $3.73 | $3.73 | 3,045,600 | — | — |
| 2006-07-03 | $3.79 | $3.79 | 1,857,600 | — | — |
| 2006-06-30 | $3.79 | $3.79 | 6,034,800 | — | — |
| 2006-06-29 | $3.71 | $3.71 | 7,305,600 | — | — |
| 2006-06-28 | $3.66 | $3.66 | 3,472,800 | — | — |
| 2006-06-27 | $3.68 | $3.68 | 3,702,000 | — | — |
| 2006-06-26 | $3.71 | $3.71 | 4,803,600 | — | — |
| 2006-06-23 | $3.69 | $3.69 | 2,872,800 | — | — |
| 2006-06-22 | $3.69 | $3.69 | 5,448,000 | — | — |
| 2006-06-21 | $3.78 | $3.78 | 3,340,800 | — | — |
| 2006-06-20 | $3.75 | $3.75 | 3,649,200 | — | — |
| 2006-06-19 | $3.75 | $3.75 | 4,942,800 | — | — |
| 2006-06-16 | $3.78 | $3.78 | 4,207,200 | — | — |
| 2006-06-15 | $3.78 | $3.78 | 3,697,200 | — | — |
| 2006-06-14 | $3.72 | $3.72 | 3,025,200 | — | — |
| 2006-06-13 | $3.73 | $3.73 | 3,567,600 | — | — |
| 2006-06-12 | $3.72 | $3.72 | 3,147,600 | — | — |
| 2006-06-09 | $3.76 | $3.76 | 1,971,600 | — | — |
| 2006-06-08 | $3.78 | $3.78 | 4,309,200 | — | — |
| 2006-06-07 | $3.74 | $3.74 | 4,233,600 | — | — |
| 2006-06-06 | $3.70 | $3.70 | 2,510,400 | — | — |
| 2006-06-05 | $3.71 | $3.71 | 2,472,000 | — | — |
| 2006-06-02 | $3.76 | $3.76 | 2,875,200 | — | — |
| 2006-06-01 | $3.71 | $3.71 | 3,738,000 | — | — |
| 2006-05-31 | $3.70 | $3.70 | 3,166,800 | — | — |
| 2006-05-30 | $3.68 | $3.68 | 2,462,400 | — | — |
| 2006-05-26 | $3.67 | $3.67 | 2,566,800 | — | — |
| 2006-05-25 | $3.66 | $3.66 | 2,964,000 | — | — |
| 2006-05-24 | $3.65 | $3.65 | 3,289,200 | — | — |
| 2006-05-23 | $3.63 | $3.63 | 3,517,200 | — | — |
| 2006-05-22 | $3.67 | $3.67 | 4,974,000 | — | — |
| 2006-05-19 | $3.69 | $3.69 | 3,855,600 | — | — |
| 2006-05-18 | $3.65 | $3.65 | 3,520,800 | — | — |
| 2006-05-17 | $3.65 | $3.65 | 3,903,600 | — | — |
| 2006-05-16 | $3.70 | $3.70 | 3,542,400 | — | — |
| 2006-05-15 | $3.71 | $3.71 | 5,858,400 | — | — |
| 2006-05-12 | $3.67 | $3.66 | 3,154,800 | — | — |
| 2006-05-11 | $3.68 | $3.68 | 4,309,200 | — | — |
| 2006-05-10 | $3.66 | $3.66 | 6,229,200 | — | — |
| 2006-05-09 | $3.63 | $3.63 | 3,895,200 | — | — |
| 2006-05-08 | $3.68 | $3.68 | 1,938,000 | — | — |
| 2006-05-05 | $3.69 | $3.69 | 2,618,400 | — | — |
| 2006-05-04 | $3.67 | $3.67 | 2,368,800 | — | — |
| 2006-05-03 | $3.64 | $3.64 | 2,484,000 | — | — |
| 2006-05-02 | $3.66 | $3.66 | 2,922,000 | — | — |
| 2006-05-01 | $3.66 | $3.66 | 3,855,600 | — | — |
| 2006-04-28 | $3.70 | $3.70 | 3,866,400 | — | — |
| 2006-04-27 | $3.72 | $3.72 | 1,912,800 | — | — |
| 2006-04-26 | $3.72 | $3.72 | 2,560,800 | — | — |
| 2006-04-25 | $3.72 | $3.72 | 2,598,000 | — | — |
| 2006-04-24 | $3.74 | $3.74 | 6,337,200 | — | — |
| 2006-04-21 | $3.79 | $3.79 | 9,241,200 | — | — |
| 2006-04-20 | $3.74 | $3.74 | 6,524,400 | — | — |
| 2006-04-19 | $3.65 | $3.65 | 4,912,800 | — | — |
| 2006-04-18 | $3.63 | $3.63 | 4,952,400 | — | — |
| 2006-04-17 | $3.56 | $3.56 | 3,324,000 | — | — |
| 2006-04-13 | $3.57 | $3.57 | 3,925,200 | — | — |
| 2006-04-12 | $3.58 | $3.58 | 2,431,200 | — | — |
| 2006-04-11 | $3.57 | $3.57 | 2,298,000 | — | — |
| 2006-04-10 | $3.59 | $3.59 | 3,146,400 | — | — |
| 2006-04-07 | $3.61 | $3.61 | 2,934,000 | — | — |
| 2006-04-06 | $3.61 | $3.61 | 3,567,600 | — | — |
| 2006-04-05 | $3.62 | $3.62 | 3,625,200 | — | — |
| 2006-04-04 | $3.62 | $3.62 | 5,250,000 | — | — |
| 2006-04-03 | $3.62 | $3.62 | 5,726,400 | — | — |
| 2006-03-31 | $3.63 | $3.63 | 4,104,000 | — | — |
| 2006-03-30 | $3.61 | $3.61 | 15,013,200 | — | — |
| 2006-03-29 | $3.65 | $3.65 | 4,690,800 | — | — |
| 2006-03-28 | $3.69 | $3.69 | 2,983,200 | — | — |
| 2006-03-27 | $3.71 | $3.71 | 4,699,200 | — | — |
| 2006-03-24 | $3.74 | $3.74 | 5,042,400 | — | — |
| 2006-03-23 | $3.74 | $3.74 | 12,321,600 | — | — |
| 2006-03-22 | $3.65 | $3.65 | 6,970,800 | — | — |
| 2006-03-21 | $3.59 | $3.59 | 6,856,800 | — | — |
| 2006-03-20 | $3.56 | $3.56 | 3,223,200 | — | — |
| 2006-03-17 | $3.55 | $3.55 | 3,740,400 | — | — |
| 2006-03-16 | $3.53 | $3.53 | 2,947,200 | — | — |
| 2006-03-15 | $3.52 | $3.52 | 2,800,800 | — | — |
| 2006-03-14 | $3.49 | $3.49 | 3,732,000 | — | — |
| 2006-03-13 | $3.46 | $3.46 | 2,575,200 | — | — |
| 2006-03-10 | $3.48 | $3.48 | 1,803,600 | — | — |
| 2006-03-09 | $3.48 | $3.48 | 3,345,600 | — | — |
| 2006-03-08 | $3.45 | $3.45 | 4,324,800 | — | — |
| 2006-03-07 | $3.49 | $3.49 | 5,810,400 | — | — |
| 2006-03-06 | $3.52 | $3.52 | 4,261,200 | — | — |
| 2006-03-03 | $3.54 | $3.54 | 6,258,000 | — | — |
| 2006-03-02 | $3.52 | $3.52 | 5,026,800 | — | — |
| 2006-03-01 | $3.49 | $3.49 | 6,604,800 | — | — |
| 2006-02-28 | $3.45 | $3.45 | 6,993,600 | — | — |
| 2006-02-27 | $3.50 | $3.50 | 5,932,800 | — | — |
| 2006-02-24 | $3.50 | $3.50 | 2,815,200 | — | — |
| 2006-02-23 | $3.51 | $3.51 | 3,703,200 | — | — |
| 2006-02-22 | $3.53 | $3.53 | 4,539,600 | — | — |
| 2006-02-21 | $3.51 | $3.51 | 6,134,400 | — | — |
| 2006-02-17 | $3.53 | $3.53 | 3,181,200 | — | — |
| 2006-02-16 | $3.59 | $3.59 | 4,130,400 | — | — |
| 2006-02-15 | $3.58 | $3.58 | 5,196,000 | — | — |
| 2006-02-14 | $3.59 | $3.59 | 5,358,000 | — | — |
| 2006-02-13 | $3.61 | $3.61 | 6,270,000 | — | — |
| 2006-02-10 | $3.64 | $3.64 | 6,070,800 | — | — |
| 2006-02-09 | $3.71 | $3.71 | 5,835,600 | — | — |
| 2006-02-08 | $3.67 | $3.67 | 5,144,400 | — | — |
| 2006-02-07 | $3.67 | $3.67 | 6,772,800 | — | — |
| 2006-02-06 | $3.72 | $3.72 | 10,034,400 | — | — |
| 2006-02-03 | $3.85 | $3.85 | 30,613,200 | — | — |
| 2006-02-02 | $3.57 | $3.57 | 2,655,600 | — | — |
| 2006-02-01 | $3.61 | $3.61 | 5,193,600 | — | — |
| 2006-01-31 | $3.58 | $3.58 | 3,372,000 | — | — |
| 2006-01-30 | $3.57 | $3.57 | 3,273,600 | — | — |
| 2006-01-27 | $3.55 | $3.55 | 2,122,800 | — | — |
| 2006-01-26 | $3.54 | $3.54 | 5,378,400 | — | — |
| 2006-01-25 | $3.48 | $3.48 | 4,729,200 | — | — |
| 2006-01-24 | $3.52 | $3.52 | 5,211,600 | — | — |
| 2006-01-23 | $3.52 | $3.52 | 6,228,000 | — | — |
| 2006-01-20 | $3.52 | $3.52 | 3,115,200 | — | — |
| 2006-01-19 | $3.55 | $3.55 | 2,878,800 | — | — |
| 2006-01-18 | $3.56 | $3.56 | 3,210,000 | — | — |
| 2006-01-17 | $3.53 | $3.53 | 3,681,600 | — | — |
| 2006-01-13 | $3.58 | $3.58 | 3,004,800 | — | — |
| 2006-01-12 | $3.56 | $3.56 | 3,224,400 | — | — |
| 2006-01-11 | $3.52 | $3.52 | 6,752,400 | — | — |
| 2006-01-10 | $3.54 | $3.54 | 5,551,200 | — | — |
| 2006-01-09 | $3.50 | $3.50 | 4,545,600 | — | — |
| 2006-01-06 | $3.54 | $3.54 | 2,821,200 | — | — |
| 2006-01-05 | $3.51 | $3.51 | 4,317,600 | — | — |
| 2006-01-04 | $3.53 | $3.53 | 4,842,000 | — | — |
| 2006-01-03 | $3.45 | $3.45 | 5,288,400 | — | — |