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
- 1994-04-04 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 | $3.88 | $3.88 | 101,201 | — | — |
| 2006-12-28 | $3.86 | $3.86 | 90,282 | — | — |
| 2006-12-27 | $3.97 | $3.97 | 70,163 | — | — |
| 2006-12-26 | $4.00 | $4.00 | 42,159 | — | — |
| 2006-12-22 | $3.99 | $3.99 | 49,337 | — | — |
| 2006-12-21 | $4.04 | $4.04 | 53,987 | — | — |
| 2006-12-20 | $4.01 | $4.01 | 152,863 | — | — |
| 2006-12-19 | $4.11 | $4.11 | 23,860 | — | — |
| 2006-12-18 | $4.24 | $4.24 | 88,159 | — | — |
| 2006-12-15 | $4.21 | $4.21 | 109,997 | — | — |
| 2006-12-14 | $4.19 | $4.19 | 108,986 | — | — |
| 2006-12-13 | $4.12 | $4.12 | 23,253 | — | — |
| 2006-12-12 | $4.11 | $4.11 | 163,479 | — | — |
| 2006-12-11 | $4.19 | $4.19 | 68,141 | — | — |
| 2006-12-08 | $4.20 | $4.20 | 86,845 | — | — |
| 2006-12-07 | $4.25 | $4.25 | 81,385 | — | — |
| 2006-12-06 | $4.32 | $4.32 | 32,959 | — | — |
| 2006-12-05 | $4.33 | $4.33 | 39,328 | — | — |
| 2006-12-04 | $4.20 | $4.20 | 92,506 | — | — |
| 2006-12-01 | $4.27 | $4.27 | 43,574 | — | — |
| 2006-11-30 | $4.31 | $4.31 | 104,740 | — | — |
| 2006-11-29 | $4.32 | $4.32 | 81,082 | — | — |
| 2006-11-28 | $4.25 | $4.25 | 100,392 | — | — |
| 2006-11-27 | $4.34 | $4.34 | 109,390 | — | — |
| 2006-11-24 | $4.56 | $4.56 | 36,396 | — | — |
| 2006-11-22 | $4.69 | $4.69 | 144,472 | — | — |
| 2006-11-21 | $4.76 | $4.76 | 42,563 | — | — |
| 2006-11-20 | $4.78 | $4.78 | 34,981 | — | — |
| 2006-11-17 | $4.94 | $4.94 | 52,774 | — | — |
| 2006-11-16 | $4.98 | $4.98 | 105,346 | — | — |
| 2006-11-15 | $5.10 | $5.10 | 166,613 | — | — |
| 2006-11-14 | $5.04 | $5.04 | 88,361 | — | — |
| 2006-11-13 | $4.91 | $4.91 | 261,242 | — | — |
| 2006-11-10 | $4.95 | $4.95 | 164,894 | — | — |
| 2006-11-09 | $5.12 | $5.12 | 103,324 | — | — |
| 2006-11-08 | $5.14 | $5.14 | 85,328 | — | — |
| 2006-11-07 | $5.09 | $5.09 | 381,551 | — | — |
| 2006-11-06 | $5.09 | $5.09 | 144,371 | — | — |
| 2006-11-03 | $5.00 | $5.00 | 218,174 | — | — |
| 2006-11-02 | $4.85 | $4.85 | 210,490 | — | — |
| 2006-11-01 | $5.04 | $5.04 | 374,879 | — | — |
| 2006-10-31 | $4.80 | $4.80 | 190,978 | — | — |
| 2006-10-30 | $4.65 | $4.65 | 203,615 | — | — |
| 2006-10-27 | $4.73 | $4.73 | 81,385 | — | — |
| 2006-10-26 | $4.85 | $4.85 | 51,864 | — | — |
| 2006-10-25 | $4.84 | $4.84 | 109,592 | — | — |
| 2006-10-24 | $4.75 | $4.75 | 118,085 | — | — |
| 2006-10-23 | $4.85 | $4.85 | 154,380 | — | — |
| 2006-10-20 | $4.95 | $4.95 | 368,712 | — | — |
| 2006-10-19 | $4.64 | $4.64 | 542,503 | — | — |
| 2006-10-18 | $4.10 | $4.10 | 273,981 | — | — |
| 2006-10-17 | $4.06 | $4.06 | 464,959 | — | — |
| 2006-10-16 | $4.00 | $4.00 | 370,531 | — | — |
| 2006-10-13 | $3.70 | $3.70 | 100,089 | — | — |
| 2006-10-12 | $3.54 | $3.54 | 96,247 | — | — |
| 2006-10-11 | $3.51 | $3.51 | 36,396 | — | — |
| 2006-10-10 | $3.62 | $3.62 | 63,693 | — | — |
| 2006-10-09 | $3.61 | $3.61 | 41,451 | — | — |
| 2006-10-06 | $3.55 | $3.55 | 29,622 | — | — |
| 2006-10-05 | $3.60 | $3.60 | 82,902 | — | — |
| 2006-10-04 | $3.67 | $3.67 | 193,910 | — | — |
| 2006-10-03 | $3.81 | $3.81 | 158,626 | — | — |
| 2006-10-02 | $3.40 | $3.40 | 68,344 | — | — |
| 2006-09-29 | $3.78 | $3.78 | 124,656 | — | — |
| 2006-09-28 | $3.79 | $3.79 | 91,091 | — | — |
| 2006-09-27 | $3.76 | $3.76 | 125,465 | — | — |
| 2006-09-26 | $4.04 | $4.04 | 340,707 | — | — |
| 2006-09-25 | $3.76 | $3.76 | 136,889 | — | — |
| 2006-09-22 | $3.36 | $3.36 | 140,832 | — | — |
| 2006-09-21 | $3.52 | $3.52 | 253,458 | — | — |
| 2006-09-20 | $3.32 | $3.32 | 579,606 | — | — |
| 2006-09-19 | $4.31 | $4.31 | 271,858 | — | — |
| 2006-09-18 | $4.40 | $4.40 | 181,879 | — | — |
| 2006-09-15 | $4.35 | $4.35 | 373,261 | — | — |
| 2006-09-14 | $4.20 | $4.20 | 566,969 | — | — |
| 2006-09-13 | $3.81 | $3.81 | 787,670 | — | — |
| 2006-09-12 | $3.13 | $3.13 | 57,425 | — | — |
| 2006-09-11 | $3.10 | $3.10 | 182,182 | — | — |
| 2006-09-08 | $2.78 | $2.78 | 67,029 | — | — |
| 2006-09-07 | $2.89 | $2.89 | 95,236 | — | — |
| 2006-09-06 | $3.05 | $3.05 | 81,284 | — | — |
| 2006-09-05 | $3.29 | $3.29 | 168,028 | — | — |
| 2006-09-01 | $3.28 | $3.28 | 226,363 | — | — |
| 2006-08-31 | $3.08 | $3.08 | 107,368 | — | — |
| 2006-08-30 | $2.79 | $2.79 | 54,392 | — | — |
| 2006-08-29 | $2.74 | $2.74 | 56,212 | — | — |
| 2006-08-28 | $2.86 | $2.86 | 122,735 | — | — |
| 2006-08-25 | $2.65 | $2.65 | 110,603 | — | — |
| 2006-08-24 | $2.63 | $2.63 | 153,571 | — | — |
| 2006-08-23 | $2.34 | $2.34 | 122,634 | — | — |
| 2006-08-22 | $2.25 | $2.25 | 184,507 | — | — |
| 2006-08-21 | $2.08 | $2.08 | 56,009 | — | — |
| 2006-08-18 | $2.00 | $2.00 | 55,201 | — | — |
| 2006-08-17 | $2.00 | $2.00 | 95,438 | — | — |
| 2006-08-16 | $1.98 | $1.98 | 64,198 | — | — |
| 2006-08-15 | $2.00 | $2.00 | 95,742 | — | — |
| 2006-08-14 | $2.03 | $2.03 | 72,084 | — | — |
| 2006-08-11 | $2.07 | $2.07 | 21,130 | — | — |
| 2006-08-10 | $2.14 | $2.14 | 88,665 | — | — |
| 2006-08-09 | $2.08 | $2.08 | 63,693 | — | — |
| 2006-08-08 | $2.21 | $2.21 | 35,587 | — | — |
| 2006-08-07 | $2.27 | $2.27 | 26,994 | — | — |
| 2006-08-04 | $2.21 | $2.21 | 37,710 | — | — |
| 2006-08-03 | $2.40 | $2.40 | 104,436 | — | — |
| 2006-08-02 | $2.33 | $2.33 | 95,337 | — | — |
| 2006-08-01 | $2.13 | $2.13 | 36,194 | — | — |
| 2006-07-31 | $2.13 | $2.13 | 28,813 | — | — |
| 2006-07-28 | $2.22 | $2.22 | 34,071 | — | — |
| 2006-07-27 | $2.21 | $2.21 | 49,640 | — | — |
| 2006-07-26 | $2.26 | $2.26 | 69,759 | — | — |
| 2006-07-25 | $2.18 | $2.18 | 99,685 | — | — |
| 2006-07-24 | $2.17 | $2.17 | 51,864 | — | — |
| 2006-07-21 | $2.14 | $2.14 | 34,677 | — | — |
| 2006-07-20 | $2.17 | $2.17 | 39,833 | — | — |
| 2006-07-19 | $2.19 | $2.19 | 49,337 | — | — |
| 2006-07-18 | $2.12 | $2.12 | 58,132 | — | — |
| 2006-07-17 | $2.18 | $2.18 | 66,119 | — | — |
| 2006-07-14 | $2.09 | $2.09 | 81,891 | — | — |
| 2006-07-13 | $2.27 | $2.27 | 96,955 | — | — |
| 2006-07-12 | $2.27 | $2.27 | 81,487 | — | — |
| 2006-07-11 | $2.39 | $2.39 | 20,119 | — | — |
| 2006-07-10 | $2.34 | $2.34 | 15,670 | — | — |
| 2006-07-07 | $2.31 | $2.31 | 46,607 | — | — |
| 2006-07-06 | $2.45 | $2.45 | 26,690 | — | — |
| 2006-07-05 | $2.41 | $2.41 | 38,519 | — | — |
| 2006-07-03 | $2.57 | $2.57 | 3,842 | — | — |
| 2006-06-30 | $2.64 | $2.64 | 34,677 | — | — |
| 2006-06-29 | $2.61 | $2.61 | 45,394 | — | — |
| 2006-06-28 | $2.66 | $2.66 | 122,836 | — | — |
| 2006-06-27 | $2.81 | $2.81 | 30,734 | — | — |
| 2006-06-26 | $2.97 | $2.97 | 76,432 | — | — |
| 2006-06-23 | $2.64 | $2.64 | 35,789 | — | — |
| 2006-06-22 | $2.39 | $2.39 | 17,693 | — | — |
| 2006-06-21 | $2.29 | $2.29 | 80,981 | — | — |
| 2006-06-20 | $2.30 | $2.30 | 112,120 | — | — |
| 2006-06-19 | $2.50 | $2.50 | 33,262 | — | — |
| 2006-06-16 | $2.57 | $2.57 | 56,110 | — | — |
| 2006-06-15 | $2.67 | $2.67 | 126,173 | — | — |
| 2006-06-14 | $2.75 | $2.75 | 65,007 | — | — |
| 2006-06-13 | $2.86 | $2.86 | 107,166 | — | — |
| 2006-06-12 | $2.89 | $2.89 | 68,849 | — | — |
| 2006-06-09 | $3.06 | $3.06 | 42,159 | — | — |
| 2006-06-08 | $3.07 | $3.07 | 20,119 | — | — |
| 2006-06-07 | $3.05 | $3.05 | 51,965 | — | — |
| 2006-06-06 | $3.08 | $3.08 | 16,075 | — | — |
| 2006-06-05 | $3.09 | $3.09 | 25,376 | — | — |
| 2006-06-02 | $3.14 | $3.14 | 28,915 | — | — |
| 2006-06-01 | $3.11 | $3.11 | 47,820 | — | — |
| 2006-05-31 | $3.15 | $3.15 | 53,077 | — | — |
| 2006-05-30 | $3.26 | $3.26 | 14,659 | — | — |
| 2006-05-26 | $3.29 | $3.29 | 17,490 | — | — |
| 2006-05-25 | $3.14 | $3.14 | 19,714 | — | — |
| 2006-05-24 | $3.08 | $3.08 | 15,165 | — | — |
| 2006-05-23 | $3.16 | $3.16 | 31,745 | — | — |
| 2006-05-22 | $3.04 | $3.04 | 28,308 | — | — |
| 2006-05-19 | $3.05 | $3.05 | 104,234 | — | — |
| 2006-05-18 | $3.29 | $3.29 | 37,811 | — | — |
| 2006-05-17 | $3.20 | $3.20 | 56,818 | — | — |
| 2006-05-16 | $3.28 | $3.28 | 42,462 | — | — |
| 2006-05-15 | $3.33 | $3.33 | 47,113 | — | — |
| 2006-05-12 | $3.58 | $3.58 | 40,036 | — | — |
| 2006-05-11 | $3.36 | $3.36 | 37,306 | — | — |
| 2006-05-10 | $3.60 | $3.60 | 52,066 | — | — |
| 2006-05-09 | $3.52 | $3.52 | 151,448 | — | — |
| 2006-05-08 | $3.86 | $3.86 | 24,871 | — | — |
| 2006-05-05 | $3.86 | $3.86 | 46,405 | — | — |
| 2006-05-04 | $3.88 | $3.88 | 54,594 | — | — |
| 2006-05-03 | $3.86 | $3.86 | 40,339 | — | — |
| 2006-05-02 | $3.91 | $3.91 | 59,143 | — | — |
| 2006-05-01 | $4.08 | $4.08 | 39,429 | — | — |
| 2006-04-28 | $4.16 | $4.16 | 20,928 | — | — |
| 2006-04-27 | $4.15 | $4.15 | 32,858 | — | — |
| 2006-04-26 | $4.18 | $4.18 | 53,785 | — | — |
| 2006-04-25 | $4.09 | $4.09 | 24,264 | — | — |
| 2006-04-24 | $4.05 | $4.05 | 25,780 | — | — |
| 2006-04-21 | $4.12 | $4.12 | 41,451 | — | — |
| 2006-04-20 | $4.27 | $4.27 | 31,846 | — | — |
| 2006-04-19 | $4.35 | $4.35 | 87,755 | — | — |
| 2006-04-18 | $4.35 | $4.35 | 73,196 | — | — |
| 2006-04-17 | $4.33 | $4.33 | 97,663 | — | — |
| 2006-04-13 | $4.48 | $4.48 | 139,215 | — | — |
| 2006-04-12 | $4.63 | $4.63 | 482,348 | — | — |
| 2006-04-11 | $3.98 | $3.98 | 46,809 | — | — |
| 2006-04-10 | $4.06 | $4.06 | 47,820 | — | — |
| 2006-04-07 | $3.99 | $3.99 | 94,124 | — | — |
| 2006-04-06 | $4.01 | $4.01 | 63,794 | — | — |
| 2006-04-05 | $4.13 | $4.13 | 37,912 | — | — |
| 2006-04-04 | $4.18 | $4.18 | 57,526 | — | — |
| 2006-04-03 | $4.20 | $4.20 | 90,484 | — | — |
| 2006-03-31 | $4.13 | $4.13 | 124,858 | — | — |
| 2006-03-30 | $4.02 | $4.02 | 293,493 | — | — |
| 2006-03-29 | $3.46 | $3.46 | 70,163 | — | — |
| 2006-03-28 | $3.48 | $3.48 | 29,622 | — | — |
| 2006-03-27 | $3.56 | $3.56 | 35,587 | — | — |
| 2006-03-24 | $3.61 | $3.61 | 45,091 | — | — |
| 2006-03-23 | $3.60 | $3.60 | 107,874 | — | — |
| 2006-03-22 | $3.46 | $3.46 | 38,317 | — | — |
| 2006-03-21 | $3.41 | $3.41 | 42,664 | — | — |
| 2006-03-20 | $3.40 | $3.40 | 54,796 | — | — |
| 2006-03-17 | $3.33 | $3.33 | 61,772 | — | — |
| 2006-03-16 | $3.30 | $3.30 | 81,689 | — | — |
| 2006-03-15 | $3.28 | $3.28 | 99,179 | — | — |
| 2006-03-14 | $3.35 | $3.35 | 180,261 | — | — |
| 2006-03-13 | $3.40 | $3.40 | 184,912 | — | — |
| 2006-03-10 | $3.45 | $3.45 | 106,559 | — | — |
| 2006-03-09 | $3.56 | $3.56 | 79,161 | — | — |
| 2006-03-08 | $3.63 | $3.63 | 48,326 | — | — |
| 2006-03-07 | $3.66 | $3.66 | 32,756 | — | — |
| 2006-03-06 | $3.67 | $3.67 | 58,335 | — | — |
| 2006-03-03 | $3.61 | $3.61 | 51,055 | — | — |
| 2006-03-02 | $3.76 | $3.76 | 130,520 | — | — |
| 2006-03-01 | $3.74 | $3.74 | 30,937 | — | — |
| 2006-02-28 | $3.67 | $3.67 | 25,983 | — | — |
| 2006-02-27 | $3.80 | $3.80 | 46,506 | — | — |
| 2006-02-24 | $3.95 | $3.95 | 19,411 | — | — |
| 2006-02-23 | $3.93 | $3.93 | 28,510 | — | — |
| 2006-02-22 | $3.90 | $3.90 | 38,923 | — | — |
| 2006-02-21 | $3.90 | $3.90 | 50,954 | — | — |
| 2006-02-17 | $3.98 | $3.98 | 17,086 | — | — |
| 2006-02-16 | $4.05 | $4.05 | 121,927 | — | — |
| 2006-02-15 | $4.09 | $4.09 | 32,049 | — | — |
| 2006-02-14 | $4.06 | $4.06 | 36,598 | — | — |
| 2006-02-13 | $3.93 | $3.93 | 52,774 | — | — |
| 2006-02-10 | $3.93 | $3.93 | 50,954 | — | — |
| 2006-02-09 | $3.97 | $3.97 | 38,317 | — | — |
| 2006-02-08 | $3.97 | $3.97 | 31,745 | — | — |
| 2006-02-07 | $3.88 | $3.88 | 32,150 | — | — |
| 2006-02-06 | $3.97 | $3.97 | 57,020 | — | — |
| 2006-02-03 | $3.82 | $3.82 | 183,800 | — | — |
| 2006-02-02 | $4.08 | $4.08 | 51,561 | — | — |
| 2006-02-01 | $4.23 | $4.23 | 43,473 | — | — |
| 2006-01-31 | $4.25 | $4.25 | 49,640 | — | — |
| 2006-01-30 | $4.25 | $4.25 | 64,704 | — | — |
| 2006-01-27 | $4.29 | $4.29 | 65,614 | — | — |
| 2006-01-26 | $4.26 | $4.26 | 41,350 | — | — |
| 2006-01-25 | $4.24 | $4.24 | 52,269 | — | — |
| 2006-01-24 | $4.22 | $4.22 | 58,436 | — | — |
| 2006-01-23 | $4.23 | $4.23 | 102,111 | — | — |
| 2006-01-20 | $4.16 | $4.16 | 46,910 | — | — |
| 2006-01-19 | $4.11 | $4.11 | 63,491 | — | — |
| 2006-01-18 | $3.86 | $3.86 | 71,882 | — | — |
| 2006-01-17 | $3.76 | $3.76 | 106,964 | — | — |
| 2006-01-13 | $4.12 | $4.12 | 32,150 | — | — |
| 2006-01-12 | $4.13 | $4.13 | 38,115 | — | — |
| 2006-01-11 | $4.14 | $4.14 | 50,954 | — | — |
| 2006-01-10 | $4.18 | $4.18 | 38,721 | — | — |
| 2006-01-09 | $4.15 | $4.15 | 89,878 | — | — |
| 2006-01-06 | $4.32 | $4.32 | 207,053 | — | — |
| 2006-01-05 | $4.21 | $4.21 | 228,183 | — | — |
| 2006-01-04 | $3.81 | $3.81 | 112,828 | — | — |
| 2006-01-03 | $3.49 | $3.49 | 105,649 | — | — |