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
- 1992-12-10 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 | $4.33 | $4.33 | 155,700 | — | — |
| 2006-12-28 | $4.33 | $4.33 | 92,700 | — | — |
| 2006-12-27 | $4.25 | $4.25 | 250,200 | — | — |
| 2006-12-26 | $4.12 | $4.12 | 110,000 | — | — |
| 2006-12-22 | $4.12 | $4.12 | 68,300 | — | — |
| 2006-12-21 | $4.12 | $4.12 | 120,200 | — | — |
| 2006-12-20 | $4.15 | $4.15 | 276,500 | — | — |
| 2006-12-19 | $4.19 | $4.19 | 90,400 | — | — |
| 2006-12-18 | $4.17 | $4.17 | 389,400 | — | — |
| 2006-12-15 | $4.33 | $4.33 | 380,300 | — | — |
| 2006-12-14 | $4.51 | $4.51 | 260,000 | — | — |
| 2006-12-13 | $4.48 | $4.48 | 155,900 | — | — |
| 2006-12-12 | $4.39 | $4.39 | 100,700 | — | — |
| 2006-12-11 | $4.40 | $4.40 | 101,800 | — | — |
| 2006-12-08 | $4.41 | $4.41 | 217,100 | — | — |
| 2006-12-07 | $4.28 | $4.28 | 127,900 | — | — |
| 2006-12-06 | $4.36 | $4.36 | 145,700 | — | — |
| 2006-12-05 | $4.35 | $4.35 | 123,600 | — | — |
| 2006-12-04 | $4.29 | $4.29 | 350,000 | — | — |
| 2006-12-01 | $4.26 | $4.26 | 190,400 | — | — |
| 2006-11-30 | $4.24 | $4.24 | 315,000 | — | — |
| 2006-11-29 | $4.20 | $4.20 | 165,900 | — | — |
| 2006-11-28 | $4.11 | $4.11 | 289,000 | — | — |
| 2006-11-27 | $4.12 | $4.12 | 353,500 | — | — |
| 2006-11-24 | $4.35 | $4.35 | 127,600 | — | — |
| 2006-11-22 | $4.16 | $4.16 | 125,100 | — | — |
| 2006-11-21 | $4.17 | $4.17 | 175,300 | — | — |
| 2006-11-20 | $4.20 | $4.20 | 281,200 | — | — |
| 2006-11-17 | $4.12 | $4.12 | 194,800 | — | — |
| 2006-11-16 | $4.12 | $4.12 | 124,600 | — | — |
| 2006-11-15 | $4.10 | $4.10 | 452,000 | — | — |
| 2006-11-14 | $4.10 | $4.10 | 214,500 | — | — |
| 2006-11-13 | $4.05 | $4.05 | 347,100 | — | — |
| 2006-11-10 | $4.00 | $4.00 | 140,300 | — | — |
| 2006-11-09 | $3.94 | $3.94 | 219,700 | — | — |
| 2006-11-08 | $3.91 | $3.91 | 470,100 | — | — |
| 2006-11-07 | $3.80 | $3.80 | 726,200 | — | — |
| 2006-11-06 | $3.84 | $3.84 | 209,200 | — | — |
| 2006-11-03 | $3.88 | $3.88 | 314,500 | — | — |
| 2006-11-02 | $3.89 | $3.89 | 1,306,000 | — | — |
| 2006-11-01 | $3.86 | $3.86 | 215,400 | — | — |
| 2006-10-31 | $3.90 | $3.90 | 77,100 | — | — |
| 2006-10-30 | $3.95 | $3.95 | 70,800 | — | — |
| 2006-10-27 | $3.89 | $3.89 | 65,500 | — | — |
| 2006-10-26 | $4.00 | $4.00 | 115,400 | — | — |
| 2006-10-25 | $3.80 | $3.80 | 275,500 | — | — |
| 2006-10-24 | $3.77 | $3.77 | 3,674,300 | — | — |
| 2006-10-23 | $3.85 | $3.85 | 93,900 | — | — |
| 2006-10-20 | $3.80 | $3.80 | 107,000 | — | — |
| 2006-10-19 | $3.90 | $3.90 | 307,500 | — | — |
| 2006-10-18 | $3.97 | $3.97 | 121,800 | — | — |
| 2006-10-17 | $3.97 | $3.97 | 110,000 | — | — |
| 2006-10-16 | $3.92 | $3.92 | 160,500 | — | — |
| 2006-10-13 | $3.90 | $3.90 | 91,700 | — | — |
| 2006-10-12 | $3.90 | $3.90 | 185,200 | — | — |
| 2006-10-11 | $3.82 | $3.82 | 83,100 | — | — |
| 2006-10-10 | $3.83 | $3.83 | 70,700 | — | — |
| 2006-10-09 | $3.75 | $3.75 | 77,700 | — | — |
| 2006-10-06 | $3.83 | $3.83 | 43,800 | — | — |
| 2006-10-05 | $3.84 | $3.84 | 197,600 | — | — |
| 2006-10-04 | $3.80 | $3.80 | 129,600 | — | — |
| 2006-10-03 | $3.79 | $3.79 | 153,300 | — | — |
| 2006-10-02 | $3.57 | $3.57 | 174,300 | — | — |
| 2006-09-29 | $3.66 | $3.66 | 131,500 | — | — |
| 2006-09-28 | $3.71 | $3.71 | 187,700 | — | — |
| 2006-09-27 | $3.82 | $3.82 | 92,900 | — | — |
| 2006-09-26 | $3.86 | $3.86 | 257,300 | — | — |
| 2006-09-25 | $3.83 | $3.83 | 147,200 | — | — |
| 2006-09-22 | $3.68 | $3.68 | 206,800 | — | — |
| 2006-09-21 | $3.80 | $3.80 | 133,600 | — | — |
| 2006-09-20 | $3.85 | $3.85 | 210,500 | — | — |
| 2006-09-19 | $3.85 | $3.85 | 103,600 | — | — |
| 2006-09-18 | $3.85 | $3.85 | 181,500 | — | — |
| 2006-09-15 | $3.80 | $3.80 | 511,100 | — | — |
| 2006-09-14 | $3.86 | $3.86 | 123,000 | — | — |
| 2006-09-13 | $3.90 | $3.90 | 124,200 | — | — |
| 2006-09-12 | $3.90 | $3.90 | 145,400 | — | — |
| 2006-09-11 | $3.84 | $3.84 | 170,100 | — | — |
| 2006-09-08 | $3.86 | $3.86 | 79,300 | — | — |
| 2006-09-07 | $3.96 | $3.96 | 313,400 | — | — |
| 2006-09-06 | $3.91 | $3.91 | 145,900 | — | — |
| 2006-09-05 | $4.02 | $4.02 | 313,800 | — | — |
| 2006-09-01 | $3.95 | $3.95 | 130,300 | — | — |
| 2006-08-31 | $3.88 | $3.88 | 372,100 | — | — |
| 2006-08-30 | $3.88 | $3.88 | 547,600 | — | — |
| 2006-08-29 | $3.85 | $3.85 | 159,100 | — | — |
| 2006-08-28 | $3.67 | $3.67 | 66,600 | — | — |
| 2006-08-25 | $3.66 | $3.66 | 58,100 | — | — |
| 2006-08-24 | $3.55 | $3.55 | 89,500 | — | — |
| 2006-08-23 | $3.50 | $3.50 | 93,400 | — | — |
| 2006-08-22 | $3.67 | $3.67 | 52,700 | — | — |
| 2006-08-21 | $3.66 | $3.66 | 115,300 | — | — |
| 2006-08-18 | $3.78 | $3.78 | 170,100 | — | — |
| 2006-08-17 | $3.77 | $3.77 | 272,600 | — | — |
| 2006-08-16 | $3.61 | $3.61 | 53,000 | — | — |
| 2006-08-15 | $3.60 | $3.60 | 81,700 | — | — |
| 2006-08-14 | $3.47 | $3.47 | 100,300 | — | — |
| 2006-08-11 | $3.44 | $3.44 | 85,400 | — | — |
| 2006-08-10 | $3.42 | $3.42 | 280,300 | — | — |
| 2006-08-09 | $3.41 | $3.41 | 165,500 | — | — |
| 2006-08-08 | $3.48 | $3.48 | 403,100 | — | — |
| 2006-08-07 | $3.66 | $3.66 | 138,800 | — | — |
| 2006-08-04 | $3.75 | $3.75 | 327,100 | — | — |
| 2006-08-03 | $3.65 | $3.65 | 229,800 | — | — |
| 2006-08-02 | $3.69 | $3.69 | 452,300 | — | — |
| 2006-08-01 | $3.99 | $3.99 | 1,313,500 | — | — |
| 2006-07-31 | $3.82 | $3.82 | 191,200 | — | — |
| 2006-07-28 | $3.71 | $3.71 | 694,200 | — | — |
| 2006-07-27 | $3.59 | $3.59 | 150,900 | — | — |
| 2006-07-26 | $3.62 | $3.62 | 220,200 | — | — |
| 2006-07-25 | $3.70 | $3.70 | 141,900 | — | — |
| 2006-07-24 | $3.75 | $3.75 | 104,000 | — | — |
| 2006-07-21 | $3.52 | $3.52 | 233,800 | — | — |
| 2006-07-20 | $3.58 | $3.58 | 123,000 | — | — |
| 2006-07-19 | $3.83 | $3.83 | 195,300 | — | — |
| 2006-07-18 | $3.61 | $3.61 | 112,200 | — | — |
| 2006-07-17 | $3.55 | $3.55 | 144,900 | — | — |
| 2006-07-14 | $3.49 | $3.49 | 387,100 | — | — |
| 2006-07-13 | $3.63 | $3.63 | 350,200 | — | — |
| 2006-07-12 | $3.75 | $3.75 | 248,000 | — | — |
| 2006-07-11 | $3.85 | $3.85 | 173,200 | — | — |
| 2006-07-10 | $3.82 | $3.82 | 504,000 | — | — |
| 2006-07-07 | $3.74 | $3.74 | 148,900 | — | — |
| 2006-07-06 | $3.76 | $3.76 | 202,200 | — | — |
| 2006-07-05 | $3.75 | $3.75 | 176,600 | — | — |
| 2006-07-03 | $3.89 | $3.89 | 137,100 | — | — |
| 2006-06-30 | $3.79 | $3.79 | 1,228,500 | — | — |
| 2006-06-29 | $3.75 | $3.75 | 324,300 | — | — |
| 2006-06-28 | $3.54 | $3.54 | 366,700 | — | — |
| 2006-06-27 | $3.53 | $3.53 | 417,000 | — | — |
| 2006-06-26 | $3.59 | $3.59 | 353,300 | — | — |
| 2006-06-23 | $3.40 | $3.40 | 105,800 | — | — |
| 2006-06-22 | $3.54 | $3.54 | 143,500 | — | — |
| 2006-06-21 | $3.51 | $3.51 | 792,300 | — | — |
| 2006-06-20 | $3.44 | $3.44 | 190,100 | — | — |
| 2006-06-19 | $3.48 | $3.48 | 559,600 | — | — |
| 2006-06-16 | $3.55 | $3.55 | 1,158,500 | — | — |
| 2006-06-15 | $3.59 | $3.59 | 171,300 | — | — |
| 2006-06-14 | $3.34 | $3.34 | 129,400 | — | — |
| 2006-06-13 | $3.51 | $3.51 | 182,200 | — | — |
| 2006-06-12 | $3.54 | $3.54 | 244,300 | — | — |
| 2006-06-09 | $3.69 | $3.69 | 117,100 | — | — |
| 2006-06-08 | $3.84 | $3.84 | 351,900 | — | — |
| 2006-06-07 | $3.54 | $3.54 | 180,100 | — | — |
| 2006-06-06 | $3.84 | $3.84 | 208,200 | — | — |
| 2006-06-05 | $3.88 | $3.88 | 427,800 | — | — |
| 2006-06-02 | $3.99 | $3.99 | 739,100 | — | — |
| 2006-06-01 | $4.00 | $4.00 | 516,000 | — | — |
| 2006-05-31 | $3.88 | $3.88 | 886,300 | — | — |
| 2006-05-30 | $3.73 | $3.73 | 571,500 | — | — |
| 2006-05-26 | $3.63 | $3.63 | 104,100 | — | — |
| 2006-05-25 | $3.59 | $3.59 | 130,400 | — | — |
| 2006-05-24 | $3.29 | $3.29 | 122,500 | — | — |
| 2006-05-23 | $3.12 | $3.12 | 311,900 | — | — |
| 2006-05-22 | $3.17 | $3.17 | 166,200 | — | — |
| 2006-05-19 | $3.35 | $3.35 | 92,700 | — | — |
| 2006-05-18 | $3.34 | $3.34 | 277,000 | — | — |
| 2006-05-17 | $3.44 | $3.44 | 569,100 | — | — |
| 2006-05-16 | $3.39 | $3.39 | 269,100 | — | — |
| 2006-05-15 | $3.39 | $3.39 | 422,800 | — | — |
| 2006-05-12 | $3.54 | $3.54 | 700,500 | — | — |
| 2006-05-11 | $3.57 | $3.57 | 461,200 | — | — |
| 2006-05-10 | $3.71 | $3.71 | 344,400 | — | — |
| 2006-05-09 | $3.78 | $3.78 | 417,600 | — | — |
| 2006-05-08 | $3.66 | $3.66 | 744,000 | — | — |
| 2006-05-05 | $3.82 | $3.82 | 2,629,500 | — | — |
| 2006-05-04 | $3.54 | $3.54 | 4,152,700 | — | — |
| 2006-05-03 | $2.69 | $2.69 | 485,300 | — | — |
| 2006-05-02 | $2.68 | $2.68 | 295,800 | — | — |
| 2006-05-01 | $2.63 | $2.63 | 332,500 | — | — |
| 2006-04-28 | $2.66 | $2.66 | 336,200 | — | — |
| 2006-04-27 | $2.58 | $2.58 | 885,100 | — | — |
| 2006-04-26 | $2.53 | $2.53 | 413,800 | — | — |
| 2006-04-25 | $2.50 | $2.50 | 1,506,500 | — | — |
| 2006-04-24 | $2.41 | $2.41 | 412,100 | — | — |
| 2006-04-21 | $2.45 | $2.45 | 347,300 | — | — |
| 2006-04-20 | $2.41 | $2.41 | 108,400 | — | — |
| 2006-04-19 | $2.44 | $2.44 | 281,000 | — | — |
| 2006-04-18 | $2.43 | $2.43 | 194,400 | — | — |
| 2006-04-17 | $2.44 | $2.44 | 246,600 | — | — |
| 2006-04-13 | $2.41 | $2.41 | 178,600 | — | — |
| 2006-04-12 | $2.39 | $2.39 | 490,300 | — | — |
| 2006-04-11 | $2.30 | $2.30 | 1,401,700 | — | — |
| 2006-04-10 | $2.37 | $2.37 | 309,100 | — | — |
| 2006-04-07 | $2.40 | $2.40 | 356,200 | — | — |
| 2006-04-06 | $2.35 | $2.35 | 932,000 | — | — |
| 2006-04-05 | $2.29 | $2.29 | 1,049,200 | — | — |
| 2006-04-04 | $2.15 | $2.15 | 1,987,600 | — | — |
| 2006-04-03 | $2.25 | $2.25 | 2,126,500 | — | — |
| 2006-03-31 | $2.07 | $2.07 | 3,882,900 | — | — |
| 2006-03-30 | $1.98 | $1.98 | 1,097,600 | — | — |
| 2006-03-29 | $1.97 | $1.97 | 3,593,500 | — | — |
| 2006-03-28 | $2.00 | $2.00 | 1,378,800 | — | — |
| 2006-03-27 | $2.00 | $2.00 | 4,409,500 | — | — |
| 2006-03-24 | $2.10 | $2.10 | 531,000 | — | — |
| 2006-03-23 | $2.09 | $2.09 | 961,300 | — | — |
| 2006-03-22 | $2.05 | $2.05 | 1,017,100 | — | — |
| 2006-03-21 | $2.08 | $2.08 | 1,838,700 | — | — |
| 2006-03-20 | $2.28 | $2.28 | 90,700 | — | — |
| 2006-03-17 | $2.30 | $2.30 | 555,000 | — | — |
| 2006-03-16 | $2.40 | $2.40 | 33,400 | — | — |
| 2006-03-15 | $2.38 | $2.38 | 50,500 | — | — |
| 2006-03-14 | $2.43 | $2.43 | 28,400 | — | — |
| 2006-03-13 | $2.44 | $2.44 | 84,700 | — | — |
| 2006-03-10 | $2.44 | $2.44 | 78,900 | — | — |
| 2006-03-09 | $2.41 | $2.41 | 68,900 | — | — |
| 2006-03-08 | $2.47 | $2.47 | 58,400 | — | — |
| 2006-03-07 | $2.48 | $2.48 | 80,400 | — | — |
| 2006-03-06 | $2.55 | $2.55 | 86,000 | — | — |
| 2006-03-03 | $2.61 | $2.61 | 69,100 | — | — |
| 2006-03-02 | $2.64 | $2.64 | 56,500 | — | — |
| 2006-03-01 | $2.69 | $2.69 | 89,000 | — | — |
| 2006-02-28 | $2.60 | $2.60 | 118,600 | — | — |
| 2006-02-27 | $2.75 | $2.75 | 82,800 | — | — |
| 2006-02-24 | $2.68 | $2.68 | 49,500 | — | — |
| 2006-02-23 | $2.65 | $2.65 | 47,000 | — | — |
| 2006-02-22 | $2.68 | $2.68 | 96,800 | — | — |
| 2006-02-21 | $2.51 | $2.51 | 446,500 | — | — |
| 2006-02-17 | $2.67 | $2.67 | 61,500 | — | — |
| 2006-02-16 | $2.74 | $2.74 | 62,900 | — | — |
| 2006-02-15 | $2.68 | $2.68 | 40,500 | — | — |
| 2006-02-14 | $2.63 | $2.63 | 104,000 | — | — |
| 2006-02-13 | $2.59 | $2.59 | 68,500 | — | — |
| 2006-02-10 | $2.66 | $2.66 | 66,600 | — | — |
| 2006-02-09 | $2.65 | $2.65 | 55,700 | — | — |
| 2006-02-08 | $2.71 | $2.71 | 28,400 | — | — |
| 2006-02-07 | $2.70 | $2.70 | 55,000 | — | — |
| 2006-02-06 | $2.73 | $2.73 | 97,200 | — | — |
| 2006-02-03 | $2.65 | $2.65 | 81,200 | — | — |
| 2006-02-02 | $2.66 | $2.66 | 138,900 | — | — |
| 2006-02-01 | $2.69 | $2.69 | 51,600 | — | — |
| 2006-01-31 | $2.72 | $2.72 | 71,600 | — | — |
| 2006-01-30 | $2.65 | $2.65 | 94,900 | — | — |
| 2006-01-27 | $2.87 | $2.87 | 73,700 | — | — |
| 2006-01-26 | $2.94 | $2.94 | 59,400 | — | — |
| 2006-01-25 | $2.86 | $2.86 | 29,700 | — | — |
| 2006-01-24 | $2.86 | $2.86 | 64,100 | — | — |
| 2006-01-23 | $2.85 | $2.85 | 31,800 | — | — |
| 2006-01-20 | $2.80 | $2.80 | 57,000 | — | — |
| 2006-01-19 | $2.92 | $2.92 | 78,300 | — | — |
| 2006-01-18 | $2.81 | $2.81 | 97,700 | — | — |
| 2006-01-17 | $2.71 | $2.71 | 75,000 | — | — |
| 2006-01-13 | $2.70 | $2.70 | 115,300 | — | — |
| 2006-01-12 | $2.53 | $2.53 | 78,300 | — | — |
| 2006-01-11 | $2.46 | $2.46 | 92,600 | — | — |
| 2006-01-10 | $2.46 | $2.46 | 49,400 | — | — |
| 2006-01-09 | $2.41 | $2.41 | 71,500 | — | — |
| 2006-01-06 | $2.39 | $2.39 | 90,900 | — | — |
| 2006-01-05 | $2.27 | $2.27 | 36,900 | — | — |
| 2006-01-04 | $2.35 | $2.35 | 36,800 | — | — |
| 2006-01-03 | $2.33 | $2.33 | 76,600 | — | — |