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
- 2006-04-26 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 | $3.90 | $3.90 | 11,500 | — | — |
| 2006-12-28 | $3.82 | $3.82 | 3,900 | — | — |
| 2006-12-27 | $3.74 | $3.74 | 8,300 | — | — |
| 2006-12-26 | $3.91 | $3.91 | 0 | — | — |
| 2006-12-22 | $3.91 | $3.91 | 7,000 | — | — |
| 2006-12-21 | $3.91 | $3.91 | 22,200 | — | — |
| 2006-12-20 | $4.07 | $4.07 | 13,500 | — | — |
| 2006-12-19 | $3.85 | $3.85 | 13,900 | — | — |
| 2006-12-18 | $3.71 | $3.71 | 18,200 | — | — |
| 2006-12-15 | $3.89 | $3.89 | 6,600 | — | — |
| 2006-12-14 | $3.98 | $3.98 | 32,100 | — | — |
| 2006-12-13 | $3.75 | $3.75 | 27,500 | — | — |
| 2006-12-12 | $3.68 | $3.68 | 44,500 | — | — |
| 2006-12-11 | $3.75 | $3.75 | 22,800 | — | — |
| 2006-12-08 | $3.83 | $3.83 | 39,100 | — | — |
| 2006-12-07 | $4.10 | $4.10 | 30,600 | — | — |
| 2006-12-06 | $4.25 | $4.25 | 16,300 | — | — |
| 2006-12-05 | $4.42 | $4.42 | 11,100 | — | — |
| 2006-12-04 | $4.45 | $4.45 | 70,000 | — | — |
| 2006-12-01 | $4.43 | $4.43 | 3,700 | — | — |
| 2006-11-30 | $4.49 | $4.49 | 66,900 | — | — |
| 2006-11-29 | $4.44 | $4.44 | 20,000 | — | — |
| 2006-11-28 | $4.47 | $4.47 | 42,600 | — | — |
| 2006-11-27 | $4.51 | $4.51 | 70,600 | — | — |
| 2006-11-24 | $4.00 | $4.00 | 0 | — | — |
| 2006-11-22 | $4.00 | $4.00 | 17,900 | — | — |
| 2006-11-21 | $3.90 | $3.90 | 15,600 | — | — |
| 2006-11-20 | $3.89 | $3.89 | 11,700 | — | — |
| 2006-11-17 | $3.83 | $3.83 | 21,600 | — | — |
| 2006-11-16 | $3.80 | $3.80 | 12,200 | — | — |
| 2006-11-15 | $3.88 | $3.88 | 52,500 | — | — |
| 2006-11-14 | $3.75 | $3.75 | 53,100 | — | — |
| 2006-11-13 | $3.86 | $3.86 | 45,500 | — | — |
| 2006-11-10 | $3.82 | $3.82 | 32,600 | — | — |
| 2006-11-09 | $3.76 | $3.76 | 9,700 | — | — |
| 2006-11-08 | $3.53 | $3.53 | 21,400 | — | — |
| 2006-11-07 | $3.56 | $3.56 | 11,800 | — | — |
| 2006-11-06 | $3.65 | $3.65 | 15,500 | — | — |
| 2006-11-03 | $3.77 | $3.77 | 20,900 | — | — |
| 2006-11-02 | $3.65 | $3.65 | 7,600 | — | — |
| 2006-11-01 | $3.65 | $3.65 | 21,600 | — | — |
| 2006-10-31 | $3.68 | $3.68 | 11,200 | — | — |
| 2006-10-30 | $3.64 | $3.64 | 11,100 | — | — |
| 2006-10-27 | $3.64 | $3.64 | 18,200 | — | — |
| 2006-10-26 | $3.56 | $3.56 | 9,600 | — | — |
| 2006-10-25 | $3.59 | $3.59 | 37,500 | — | — |
| 2006-10-24 | $3.50 | $3.50 | 28,400 | — | — |
| 2006-10-23 | $3.50 | $3.50 | 44,100 | — | — |
| 2006-10-20 | $3.51 | $3.51 | 6,900 | — | — |
| 2006-10-19 | $3.46 | $3.46 | 20,300 | — | — |
| 2006-10-18 | $3.38 | $3.38 | 12,800 | — | — |
| 2006-10-17 | $3.37 | $3.37 | 9,200 | — | — |
| 2006-10-16 | $3.37 | $3.37 | 9,200 | — | — |
| 2006-10-13 | $3.29 | $3.29 | 18,900 | — | — |
| 2006-10-12 | $3.02 | $3.02 | 7,700 | — | — |
| 2006-10-11 | $3.02 | $3.02 | 9,000 | — | — |
| 2006-10-10 | $3.01 | $3.01 | 6,900 | — | — |
| 2006-10-09 | $3.03 | $3.03 | 0 | — | — |
| 2006-10-06 | $3.03 | $3.03 | 12,500 | — | — |
| 2006-10-05 | $3.08 | $3.08 | 21,300 | — | — |
| 2006-10-04 | $2.89 | $2.89 | 36,000 | — | — |
| 2006-10-03 | $3.19 | $3.19 | 29,100 | — | — |
| 2006-10-02 | $3.33 | $3.33 | 12,600 | — | — |
| 2006-09-29 | $3.35 | $3.35 | 16,700 | — | — |
| 2006-09-28 | $3.20 | $3.20 | 21,600 | — | — |
| 2006-09-27 | $3.28 | $3.28 | 23,900 | — | — |
| 2006-09-26 | $3.16 | $3.16 | 11,900 | — | — |
| 2006-09-25 | $3.14 | $3.14 | 31,200 | — | — |
| 2006-09-22 | $3.21 | $3.21 | 10,800 | — | — |
| 2006-09-21 | $3.20 | $3.20 | 5,300 | — | — |
| 2006-09-20 | $3.08 | $3.08 | 9,600 | — | — |
| 2006-09-19 | $3.10 | $3.10 | 7,300 | — | — |
| 2006-09-18 | $3.24 | $3.24 | 3,700 | — | — |
| 2006-09-15 | $3.03 | $3.03 | 41,200 | — | — |
| 2006-09-14 | $2.96 | $2.96 | 23,300 | — | — |
| 2006-09-13 | $2.98 | $2.98 | 36,100 | — | — |
| 2006-09-12 | $3.03 | $3.03 | 34,100 | — | — |
| 2006-09-11 | $3.20 | $3.20 | 23,900 | — | — |
| 2006-09-08 | $3.42 | $3.42 | 27,200 | — | — |
| 2006-09-07 | $3.47 | $3.47 | 35,500 | — | — |
| 2006-09-06 | $3.67 | $3.67 | 20,100 | — | — |
| 2006-09-05 | $3.61 | $3.61 | 76,700 | — | — |
| 2006-09-01 | $3.40 | $3.40 | 11,500 | — | — |
| 2006-08-31 | $3.15 | $3.15 | 13,900 | — | — |
| 2006-08-30 | $3.00 | $3.00 | 8,600 | — | — |
| 2006-08-29 | $3.01 | $3.01 | 39,100 | — | — |
| 2006-08-28 | $3.21 | $3.21 | 22,200 | — | — |
| 2006-08-25 | $3.21 | $3.21 | 4,700 | — | — |
| 2006-08-24 | $3.21 | $3.21 | 20,700 | — | — |
| 2006-08-23 | $3.27 | $3.27 | 15,500 | — | — |
| 2006-08-22 | $3.17 | $3.17 | 15,700 | — | — |
| 2006-08-21 | $3.27 | $3.27 | 26,200 | — | — |
| 2006-08-18 | $3.11 | $3.11 | 19,400 | — | — |
| 2006-08-17 | $3.18 | $3.18 | 20,200 | — | — |
| 2006-08-16 | $3.25 | $3.25 | 40,100 | — | — |
| 2006-08-15 | $3.39 | $3.39 | 5,800 | — | — |
| 2006-08-14 | $3.38 | $3.38 | 26,600 | — | — |
| 2006-08-11 | $3.44 | $3.44 | 32,600 | — | — |
| 2006-08-10 | $3.49 | $3.49 | 25,000 | — | — |
| 2006-08-09 | $3.24 | $3.24 | 8,900 | — | — |
| 2006-08-08 | $3.17 | $3.17 | 20,200 | — | — |
| 2006-08-07 | $3.18 | $3.18 | 0 | — | — |
| 2006-08-04 | $3.18 | $3.18 | 14,900 | — | — |
| 2006-08-03 | $3.20 | $3.20 | 9,900 | — | — |
| 2006-08-02 | $3.18 | $3.18 | 26,900 | — | — |
| 2006-08-01 | $3.21 | $3.21 | 7,800 | — | — |
| 2006-07-31 | $3.15 | $3.15 | 18,000 | — | — |
| 2006-07-28 | $3.05 | $3.05 | 9,700 | — | — |
| 2006-07-27 | $3.00 | $3.00 | 36,600 | — | — |
| 2006-07-26 | $2.84 | $2.84 | 47,300 | — | — |
| 2006-07-25 | $2.74 | $2.74 | 13,100 | — | — |
| 2006-07-24 | $2.66 | $2.66 | 13,500 | — | — |
| 2006-07-21 | $2.68 | $2.68 | 6,700 | — | — |
| 2006-07-20 | $2.75 | $2.75 | 9,300 | — | — |
| 2006-07-19 | $2.98 | $2.98 | 12,600 | — | — |
| 2006-07-18 | $2.81 | $2.81 | 10,600 | — | — |
| 2006-07-17 | $2.75 | $2.75 | 10,200 | — | — |
| 2006-07-14 | $2.99 | $2.99 | 4,700 | — | — |
| 2006-07-13 | $2.99 | $2.99 | 27,700 | — | — |
| 2006-07-12 | $2.99 | $2.99 | 13,000 | — | — |
| 2006-07-11 | $3.05 | $3.05 | 4,800 | — | — |
| 2006-07-10 | $2.90 | $2.90 | 25,600 | — | — |
| 2006-07-07 | $3.14 | $3.14 | 11,800 | — | — |
| 2006-07-06 | $3.16 | $3.16 | 15,600 | — | — |
| 2006-07-05 | $3.27 | $3.27 | 18,400 | — | — |
| 2006-07-03 | $3.13 | $3.13 | 0 | — | — |
| 2006-06-30 | $3.13 | $3.13 | 28,700 | — | — |
| 2006-06-29 | $3.03 | $3.03 | 4,500 | — | — |
| 2006-06-28 | $3.01 | $3.01 | 13,400 | — | — |
| 2006-06-27 | $3.02 | $3.02 | 18,700 | — | — |
| 2006-06-26 | $2.92 | $2.92 | 45,600 | — | — |
| 2006-06-23 | $3.13 | $3.13 | 27,100 | — | — |
| 2006-06-22 | $3.06 | $3.06 | 56,100 | — | — |
| 2006-06-21 | $3.03 | $3.03 | 13,800 | — | — |
| 2006-06-20 | $2.93 | $2.93 | 12,300 | — | — |
| 2006-06-19 | $2.84 | $2.84 | 21,300 | — | — |
| 2006-06-16 | $2.83 | $2.83 | 10,400 | — | — |
| 2006-06-15 | $2.85 | $2.85 | 13,700 | — | — |
| 2006-06-14 | $2.68 | $2.68 | 32,100 | — | — |
| 2006-06-13 | $2.42 | $2.42 | 55,800 | — | — |
| 2006-06-12 | $2.75 | $2.75 | 17,100 | — | — |
| 2006-06-09 | $2.80 | $2.80 | 19,600 | — | — |
| 2006-06-08 | $2.95 | $2.95 | 36,700 | — | — |
| 2006-06-07 | $2.80 | $2.80 | 65,500 | — | — |
| 2006-06-06 | $2.98 | $2.98 | 43,000 | — | — |
| 2006-06-05 | $3.30 | $3.30 | 28,300 | — | — |
| 2006-06-02 | $3.32 | $3.32 | 24,200 | — | — |
| 2006-06-01 | $3.25 | $3.25 | 52,400 | — | — |
| 2006-05-31 | $3.39 | $3.39 | 51,100 | — | — |
| 2006-05-30 | $3.43 | $3.43 | 28,700 | — | — |
| 2006-05-26 | $3.30 | $3.30 | 7,600 | — | — |
| 2006-05-25 | $3.23 | $3.23 | 29,300 | — | — |
| 2006-05-24 | $2.98 | $2.98 | 17,500 | — | — |
| 2006-05-23 | $3.05 | $3.05 | 93,900 | — | — |
| 2006-05-22 | $3.09 | $3.09 | 0 | — | — |
| 2006-05-19 | $3.09 | $3.09 | 66,100 | — | — |
| 2006-05-18 | $3.34 | $3.34 | 32,700 | — | — |
| 2006-05-17 | $3.52 | $3.52 | 32,800 | — | — |
| 2006-05-16 | $3.75 | $3.75 | 39,200 | — | — |
| 2006-05-15 | $3.95 | $3.95 | 41,000 | — | — |
| 2006-05-12 | $4.13 | $4.13 | 8,900 | — | — |
| 2006-05-11 | $4.42 | $4.42 | 20,700 | — | — |
| 2006-05-10 | $4.40 | $4.40 | 26,500 | — | — |
| 2006-05-09 | $4.40 | $4.40 | 28,200 | — | — |
| 2006-05-08 | $4.27 | $4.27 | 18,600 | — | — |
| 2006-05-05 | $4.54 | $4.54 | 14,000 | — | — |
| 2006-05-04 | $4.48 | $4.48 | 12,100 | — | — |
| 2006-05-03 | $4.40 | $4.40 | 30,300 | — | — |
| 2006-05-02 | $4.66 | $4.66 | 12,800 | — | — |
| 2006-05-01 | $4.27 | $4.27 | 17,500 | — | — |
| 2006-04-28 | $4.15 | $4.15 | 33,600 | — | — |
| 2006-04-27 | $4.08 | $4.08 | 10,500 | — | — |
| 2006-04-26 | $4.10 | $4.10 | 56,100 | — | — |