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
- 1998-05-28 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 | $3.08 | $3.08 | 208,500 | — | — |
| 2006-12-28 | $3.14 | $3.14 | 47,500 | — | — |
| 2006-12-27 | $3.12 | $3.12 | 44,300 | — | — |
| 2006-12-26 | $3.13 | $3.13 | 121,500 | — | — |
| 2006-12-22 | $3.04 | $3.04 | 63,100 | — | — |
| 2006-12-21 | $3.04 | $3.04 | 103,500 | — | — |
| 2006-12-20 | $3.10 | $3.10 | 448,400 | — | — |
| 2006-12-19 | $3.00 | $3.00 | 360,200 | — | — |
| 2006-12-18 | $3.00 | $3.00 | 183,200 | — | — |
| 2006-12-15 | $3.05 | $3.05 | 67,200 | — | — |
| 2006-12-14 | $2.97 | $2.97 | 186,200 | — | — |
| 2006-12-13 | $2.97 | $2.97 | 93,100 | — | — |
| 2006-12-12 | $2.96 | $2.96 | 124,300 | — | — |
| 2006-12-11 | $3.00 | $3.00 | 114,400 | — | — |
| 2006-12-08 | $3.01 | $3.01 | 115,800 | — | — |
| 2006-12-07 | $3.01 | $3.01 | 84,600 | — | — |
| 2006-12-06 | $2.97 | $2.97 | 209,300 | — | — |
| 2006-12-05 | $2.95 | $2.95 | 247,500 | — | — |
| 2006-12-04 | $2.91 | $2.91 | 783,800 | — | — |
| 2006-12-01 | $2.91 | $2.91 | 308,800 | — | — |
| 2006-11-30 | $2.89 | $2.89 | 367,200 | — | — |
| 2006-11-29 | $2.84 | $2.84 | 805,500 | — | — |
| 2006-11-28 | $2.79 | $2.79 | 419,700 | — | — |
| 2006-11-27 | $2.70 | $2.70 | 327,600 | — | — |
| 2006-11-24 | $2.79 | $2.79 | 31,800 | — | — |
| 2006-11-22 | $2.79 | $2.79 | 236,600 | — | — |
| 2006-11-21 | $2.78 | $2.78 | 183,300 | — | — |
| 2006-11-20 | $2.79 | $2.79 | 57,700 | — | — |
| 2006-11-17 | $2.86 | $2.86 | 52,000 | — | — |
| 2006-11-16 | $2.81 | $2.81 | 86,600 | — | — |
| 2006-11-15 | $2.77 | $2.77 | 102,500 | — | — |
| 2006-11-14 | $2.74 | $2.74 | 277,500 | — | — |
| 2006-11-13 | $2.75 | $2.75 | 387,800 | — | — |
| 2006-11-10 | $2.93 | $2.93 | 115,300 | — | — |
| 2006-11-09 | $2.78 | $2.78 | 125,600 | — | — |
| 2006-11-08 | $2.67 | $2.67 | 341,800 | — | — |
| 2006-11-07 | $2.68 | $2.68 | 78,100 | — | — |
| 2006-11-06 | $2.60 | $2.60 | 147,700 | — | — |
| 2006-11-03 | $2.67 | $2.67 | 565,800 | — | — |
| 2006-11-02 | $2.50 | $2.50 | 1,406,900 | — | — |
| 2006-11-01 | $2.94 | $2.94 | 42,500 | — | — |
| 2006-10-31 | $3.00 | $3.00 | 68,300 | — | — |
| 2006-10-30 | $3.00 | $3.00 | 58,300 | — | — |
| 2006-10-27 | $3.06 | $3.06 | 99,800 | — | — |
| 2006-10-26 | $2.97 | $2.97 | 38,200 | — | — |
| 2006-10-25 | $3.01 | $3.01 | 40,100 | — | — |
| 2006-10-24 | $3.09 | $3.09 | 90,100 | — | — |
| 2006-10-23 | $3.01 | $3.01 | 112,900 | — | — |
| 2006-10-20 | $3.04 | $3.04 | 71,200 | — | — |
| 2006-10-19 | $3.01 | $3.01 | 319,300 | — | — |
| 2006-10-18 | $2.95 | $2.95 | 476,800 | — | — |
| 2006-10-17 | $2.66 | $2.66 | 126,300 | — | — |
| 2006-10-16 | $2.68 | $2.68 | 161,600 | — | — |
| 2006-10-13 | $2.67 | $2.67 | 257,100 | — | — |
| 2006-10-12 | $2.69 | $2.69 | 37,000 | — | — |
| 2006-10-11 | $2.71 | $2.71 | 1,713,000 | — | — |
| 2006-10-10 | $2.60 | $2.60 | 216,100 | — | — |
| 2006-10-09 | $2.81 | $2.81 | 18,800 | — | — |
| 2006-10-06 | $2.80 | $2.80 | 19,200 | — | — |
| 2006-10-05 | $2.78 | $2.78 | 112,700 | — | — |
| 2006-10-04 | $2.75 | $2.75 | 133,500 | — | — |
| 2006-10-03 | $2.75 | $2.75 | 53,000 | — | — |
| 2006-10-02 | $2.78 | $2.78 | 243,100 | — | — |
| 2006-09-29 | $2.69 | $2.69 | 111,300 | — | — |
| 2006-09-28 | $2.65 | $2.65 | 213,600 | — | — |
| 2006-09-27 | $2.58 | $2.58 | 35,100 | — | — |
| 2006-09-26 | $2.51 | $2.51 | 42,400 | — | — |
| 2006-09-25 | $2.50 | $2.50 | 66,800 | — | — |
| 2006-09-22 | $2.50 | $2.50 | 92,800 | — | — |
| 2006-09-21 | $2.53 | $2.53 | 110,500 | — | — |
| 2006-09-20 | $2.61 | $2.61 | 65,400 | — | — |
| 2006-09-19 | $2.69 | $2.69 | 136,400 | — | — |
| 2006-09-18 | $2.73 | $2.73 | 81,300 | — | — |
| 2006-09-15 | $2.74 | $2.74 | 109,000 | — | — |
| 2006-09-14 | $2.74 | $2.74 | 124,100 | — | — |
| 2006-09-13 | $2.77 | $2.77 | 149,900 | — | — |
| 2006-09-12 | $2.74 | $2.74 | 73,200 | — | — |
| 2006-09-11 | $2.71 | $2.71 | 120,000 | — | — |
| 2006-09-08 | $2.71 | $2.71 | 170,800 | — | — |
| 2006-09-07 | $2.65 | $2.65 | 92,200 | — | — |
| 2006-09-06 | $2.70 | $2.70 | 163,000 | — | — |
| 2006-09-05 | $2.68 | $2.68 | 421,900 | — | — |
| 2006-09-01 | $2.82 | $2.82 | 85,900 | — | — |
| 2006-08-31 | $2.85 | $2.85 | 95,100 | — | — |
| 2006-08-30 | $2.84 | $2.84 | 88,400 | — | — |
| 2006-08-29 | $2.81 | $2.81 | 140,100 | — | — |
| 2006-08-28 | $2.95 | $2.95 | 97,200 | — | — |
| 2006-08-25 | $2.99 | $2.99 | 63,800 | — | — |
| 2006-08-24 | $2.96 | $2.96 | 48,900 | — | — |
| 2006-08-23 | $2.91 | $2.91 | 95,700 | — | — |
| 2006-08-22 | $2.86 | $2.86 | 93,500 | — | — |
| 2006-08-21 | $2.84 | $2.84 | 39,200 | — | — |
| 2006-08-18 | $2.87 | $2.87 | 47,200 | — | — |
| 2006-08-17 | $2.85 | $2.85 | 83,100 | — | — |
| 2006-08-16 | $2.80 | $2.80 | 175,000 | — | — |
| 2006-08-15 | $2.80 | $2.80 | 104,000 | — | — |
| 2006-08-14 | $2.75 | $2.75 | 79,100 | — | — |
| 2006-08-11 | $2.82 | $2.82 | 128,300 | — | — |
| 2006-08-10 | $2.72 | $2.72 | 778,900 | — | — |
| 2006-08-09 | $2.69 | $2.69 | 242,500 | — | — |
| 2006-08-08 | $2.73 | $2.73 | 319,500 | — | — |
| 2006-08-07 | $2.81 | $2.81 | 174,200 | — | — |
| 2006-08-04 | $2.80 | $2.80 | 233,100 | — | — |
| 2006-08-03 | $2.84 | $2.84 | 518,800 | — | — |
| 2006-08-02 | $2.98 | $2.98 | 5,831,200 | — | — |
| 2006-08-01 | $4.05 | $4.05 | 70,500 | — | — |
| 2006-07-31 | $4.15 | $4.15 | 21,200 | — | — |
| 2006-07-28 | $4.10 | $4.10 | 79,900 | — | — |
| 2006-07-27 | $3.98 | $3.98 | 91,300 | — | — |
| 2006-07-26 | $3.96 | $3.96 | 91,300 | — | — |
| 2006-07-25 | $3.86 | $3.86 | 50,400 | — | — |
| 2006-07-24 | $3.97 | $3.97 | 23,000 | — | — |
| 2006-07-21 | $3.83 | $3.83 | 34,100 | — | — |
| 2006-07-20 | $3.90 | $3.90 | 72,500 | — | — |
| 2006-07-19 | $3.94 | $3.94 | 61,200 | — | — |
| 2006-07-18 | $3.88 | $3.88 | 8,900 | — | — |
| 2006-07-17 | $3.92 | $3.92 | 96,100 | — | — |
| 2006-07-14 | $3.81 | $3.81 | 30,700 | — | — |
| 2006-07-13 | $3.88 | $3.88 | 69,000 | — | — |
| 2006-07-12 | $3.93 | $3.93 | 34,500 | — | — |
| 2006-07-11 | $4.02 | $4.02 | 42,000 | — | — |
| 2006-07-10 | $3.96 | $3.96 | 37,900 | — | — |
| 2006-07-07 | $4.12 | $4.12 | 61,600 | — | — |
| 2006-07-06 | $4.02 | $4.02 | 79,500 | — | — |
| 2006-07-05 | $3.99 | $3.99 | 200,100 | — | — |
| 2006-07-03 | $3.81 | $3.81 | 45,100 | — | — |
| 2006-06-30 | $4.03 | $4.03 | 77,200 | — | — |
| 2006-06-29 | $3.82 | $3.82 | 155,900 | — | — |
| 2006-06-28 | $4.00 | $4.00 | 218,300 | — | — |
| 2006-06-27 | $3.75 | $3.75 | 184,200 | — | — |
| 2006-06-26 | $3.68 | $3.68 | 237,300 | — | — |
| 2006-06-23 | $3.88 | $3.88 | 83,200 | — | — |
| 2006-06-22 | $4.00 | $4.00 | 66,900 | — | — |
| 2006-06-21 | $4.05 | $4.05 | 78,300 | — | — |
| 2006-06-20 | $3.98 | $3.98 | 173,000 | — | — |
| 2006-06-19 | $4.06 | $4.06 | 92,200 | — | — |
| 2006-06-16 | $4.25 | $4.25 | 32,600 | — | — |
| 2006-06-15 | $4.29 | $4.29 | 56,600 | — | — |
| 2006-06-14 | $4.23 | $4.23 | 65,300 | — | — |
| 2006-06-13 | $4.25 | $4.25 | 76,600 | — | — |
| 2006-06-12 | $4.27 | $4.27 | 53,200 | — | — |
| 2006-06-09 | $4.25 | $4.25 | 63,400 | — | — |
| 2006-06-08 | $4.33 | $4.33 | 125,500 | — | — |
| 2006-06-07 | $4.32 | $4.32 | 57,600 | — | — |
| 2006-06-06 | $4.38 | $4.38 | 94,800 | — | — |
| 2006-06-05 | $4.56 | $4.56 | 54,400 | — | — |
| 2006-06-02 | $4.50 | $4.50 | 194,600 | — | — |
| 2006-06-01 | $4.42 | $4.42 | 567,000 | — | — |
| 2006-05-31 | $4.70 | $4.70 | 50,400 | — | — |
| 2006-05-30 | $4.74 | $4.74 | 107,400 | — | — |
| 2006-05-26 | $4.88 | $4.88 | 92,100 | — | — |
| 2006-05-25 | $4.68 | $4.68 | 53,100 | — | — |
| 2006-05-24 | $4.59 | $4.59 | 324,500 | — | — |
| 2006-05-23 | $4.90 | $4.90 | 179,200 | — | — |
| 2006-05-22 | $4.99 | $4.99 | 233,200 | — | — |
| 2006-05-19 | $5.20 | $5.20 | 192,400 | — | — |
| 2006-05-18 | $5.03 | $5.03 | 278,300 | — | — |
| 2006-05-17 | $4.89 | $4.89 | 178,500 | — | — |
| 2006-05-16 | $4.89 | $4.89 | 169,400 | — | — |
| 2006-05-15 | $4.72 | $4.72 | 195,100 | — | — |
| 2006-05-12 | $4.77 | $4.77 | 321,900 | — | — |
| 2006-05-11 | $4.84 | $4.84 | 200,100 | — | — |
| 2006-05-10 | $5.08 | $5.08 | 116,300 | — | — |
| 2006-05-09 | $5.03 | $5.03 | 178,000 | — | — |
| 2006-05-08 | $5.10 | $5.10 | 237,100 | — | — |
| 2006-05-05 | $5.17 | $5.17 | 330,200 | — | — |
| 2006-05-04 | $5.20 | $5.20 | 237,500 | — | — |
| 2006-05-03 | $5.27 | $5.27 | 751,800 | — | — |
| 2006-05-02 | $5.70 | $5.70 | 426,200 | — | — |
| 2006-05-01 | $5.64 | $5.64 | 196,900 | — | — |
| 2006-04-28 | $5.84 | $5.84 | 137,200 | — | — |
| 2006-04-27 | $5.69 | $5.69 | 228,900 | — | — |
| 2006-04-26 | $6.00 | $6.00 | 121,000 | — | — |
| 2006-04-25 | $6.20 | $6.20 | 95,000 | — | — |
| 2006-04-24 | $6.25 | $6.25 | 123,300 | — | — |
| 2006-04-21 | $6.22 | $6.22 | 118,500 | — | — |
| 2006-04-20 | $6.28 | $6.28 | 118,900 | — | — |
| 2006-04-19 | $6.25 | $6.25 | 406,100 | — | — |
| 2006-04-18 | $6.50 | $6.50 | 240,500 | — | — |
| 2006-04-17 | $6.51 | $6.51 | 209,400 | — | — |
| 2006-04-13 | $6.49 | $6.49 | 125,100 | — | — |
| 2006-04-12 | $6.29 | $6.29 | 120,800 | — | — |
| 2006-04-11 | $6.32 | $6.32 | 228,300 | — | — |
| 2006-04-10 | $6.46 | $6.46 | 151,700 | — | — |
| 2006-04-07 | $6.49 | $6.49 | 238,700 | — | — |
| 2006-04-06 | $6.63 | $6.63 | 402,000 | — | — |
| 2006-04-05 | $6.46 | $6.46 | 365,500 | — | — |
| 2006-04-04 | $6.45 | $6.45 | 246,700 | — | — |
| 2006-04-03 | $6.38 | $6.38 | 186,100 | — | — |
| 2006-03-31 | $6.43 | $6.43 | 324,300 | — | — |
| 2006-03-30 | $6.28 | $6.28 | 184,200 | — | — |
| 2006-03-29 | $6.32 | $6.32 | 163,900 | — | — |
| 2006-03-28 | $6.27 | $6.27 | 181,200 | — | — |
| 2006-03-27 | $6.32 | $6.32 | 195,100 | — | — |
| 2006-03-24 | $6.29 | $6.29 | 194,100 | — | — |
| 2006-03-23 | $6.28 | $6.28 | 141,900 | — | — |
| 2006-03-22 | $6.22 | $6.22 | 388,300 | — | — |
| 2006-03-21 | $6.12 | $6.12 | 1,413,200 | — | — |
| 2006-03-20 | $5.95 | $5.95 | 226,500 | — | — |
| 2006-03-17 | $6.13 | $6.13 | 370,500 | — | — |
| 2006-03-16 | $6.21 | $6.21 | 328,000 | — | — |
| 2006-03-15 | $6.22 | $6.22 | 97,200 | — | — |
| 2006-03-14 | $6.20 | $6.20 | 493,400 | — | — |
| 2006-03-13 | $6.11 | $6.11 | 461,100 | — | — |
| 2006-03-10 | $6.15 | $6.15 | 175,200 | — | — |
| 2006-03-09 | $6.05 | $6.05 | 79,200 | — | — |
| 2006-03-08 | $6.05 | $6.05 | 506,900 | — | — |
| 2006-03-07 | $6.12 | $6.12 | 228,200 | — | — |
| 2006-03-06 | $6.16 | $6.16 | 498,700 | — | — |
| 2006-03-03 | $6.01 | $6.01 | 297,600 | — | — |
| 2006-03-02 | $6.12 | $6.12 | 274,900 | — | — |
| 2006-03-01 | $6.10 | $6.10 | 627,000 | — | — |
| 2006-02-28 | $6.12 | $6.12 | 608,300 | — | — |
| 2006-02-27 | $5.98 | $5.98 | 279,400 | — | — |
| 2006-02-24 | $5.95 | $5.95 | 192,100 | — | — |
| 2006-02-23 | $5.82 | $5.82 | 210,400 | — | — |
| 2006-02-22 | $5.70 | $5.70 | 206,900 | — | — |
| 2006-02-21 | $5.71 | $5.71 | 256,600 | — | — |
| 2006-02-17 | $5.70 | $5.70 | 272,200 | — | — |
| 2006-02-16 | $5.80 | $5.80 | 319,400 | — | — |
| 2006-02-15 | $5.88 | $5.88 | 390,900 | — | — |
| 2006-02-14 | $5.82 | $5.82 | 128,000 | — | — |
| 2006-02-13 | $5.66 | $5.66 | 194,800 | — | — |
| 2006-02-10 | $5.80 | $5.80 | 469,100 | — | — |
| 2006-02-09 | $5.45 | $5.45 | 117,500 | — | — |
| 2006-02-08 | $5.44 | $5.44 | 96,900 | — | — |
| 2006-02-07 | $5.32 | $5.32 | 131,700 | — | — |
| 2006-02-06 | $5.35 | $5.35 | 88,500 | — | — |
| 2006-02-03 | $5.31 | $5.31 | 60,600 | — | — |
| 2006-02-02 | $5.23 | $5.23 | 92,400 | — | — |
| 2006-02-01 | $5.24 | $5.24 | 128,900 | — | — |
| 2006-01-31 | $5.02 | $5.02 | 180,700 | — | — |
| 2006-01-30 | $5.00 | $5.00 | 27,500 | — | — |
| 2006-01-27 | $4.99 | $4.99 | 32,400 | — | — |
| 2006-01-26 | $5.00 | $5.00 | 74,900 | — | — |
| 2006-01-25 | $5.02 | $5.02 | 47,300 | — | — |
| 2006-01-24 | $5.00 | $5.00 | 31,100 | — | — |
| 2006-01-23 | $4.98 | $4.98 | 60,800 | — | — |
| 2006-01-20 | $5.00 | $5.00 | 179,800 | — | — |
| 2006-01-19 | $5.00 | $5.00 | 179,800 | — | — |
| 2006-01-18 | $4.85 | $4.85 | 49,900 | — | — |
| 2006-01-17 | $4.64 | $4.64 | 78,200 | — | — |
| 2006-01-13 | $4.70 | $4.70 | 82,600 | — | — |
| 2006-01-12 | $4.80 | $4.80 | 268,200 | — | — |
| 2006-01-11 | $4.55 | $4.55 | 107,200 | — | — |
| 2006-01-10 | $4.44 | $4.44 | 34,200 | — | — |
| 2006-01-09 | $4.44 | $4.44 | 75,800 | — | — |
| 2006-01-06 | $4.40 | $4.40 | 56,400 | — | — |
| 2006-01-05 | $4.37 | $4.37 | 82,900 | — | — |
| 2006-01-04 | $4.25 | $4.25 | 103,100 | — | — |
| 2006-01-03 | $4.31 | $4.31 | 89,800 | — | — |