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
- 2001-07-20 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 | $3.77 | $3.94 | 3,372,000 | — | — |
| 2006-12-28 | $3.80 | $3.97 | 6,206,000 | — | — |
| 2006-12-27 | $3.69 | $3.85 | 6,832,000 | — | — |
| 2006-12-26 | $3.59 | $3.74 | 2,778,000 | — | — |
| 2006-12-22 | $3.55 | $3.70 | 2,248,000 | — | — |
| 2006-12-21 | $3.57 | $3.72 | 8,862,000 | — | — |
| 2006-12-20 | $3.66 | $3.81 | 4,510,000 | — | — |
| 2006-12-19 | $3.71 | $3.87 | 3,734,000 | — | — |
| 2006-12-18 | $3.77 | $3.93 | 3,416,000 | — | — |
| 2006-12-15 | $3.78 | $3.94 | 3,980,000 | — | — |
| 2006-12-14 | $3.74 | $3.90 | 6,294,000 | — | — |
| 2006-12-13 | $3.59 | $3.74 | 6,484,000 | — | — |
| 2006-12-12 | $3.56 | $3.71 | 6,422,000 | — | — |
| 2006-12-11 | $3.67 | $3.83 | 9,874,000 | — | — |
| 2006-12-08 | $3.76 | $3.93 | 3,208,000 | — | — |
| 2006-12-07 | $3.78 | $3.94 | 2,858,000 | — | — |
| 2006-12-06 | $3.79 | $3.96 | 2,772,000 | — | — |
| 2006-12-05 | $3.82 | $3.98 | 3,398,000 | — | — |
| 2006-12-04 | $3.81 | $3.97 | 2,616,000 | — | — |
| 2006-12-01 | $3.80 | $3.96 | 2,850,000 | — | — |
| 2006-11-30 | $3.80 | $3.96 | 2,626,000 | — | — |
| 2006-11-29 | $3.77 | $3.93 | 3,000,000 | — | — |
| 2006-11-28 | $3.69 | $3.85 | 2,850,000 | — | — |
| 2006-11-27 | $3.68 | $3.84 | 5,582,000 | — | — |
| 2006-11-24 | $3.76 | $3.92 | 878,000 | — | — |
| 2006-11-22 | $3.72 | $3.88 | 2,142,000 | — | — |
| 2006-11-21 | $3.66 | $3.81 | 5,686,000 | — | — |
| 2006-11-20 | $3.65 | $3.81 | 9,158,000 | — | — |
| 2006-11-17 | $3.75 | $3.91 | 6,120,000 | — | — |
| 2006-11-16 | $3.83 | $4.00 | 5,976,000 | — | — |
| 2006-11-15 | $3.70 | $3.86 | 5,436,000 | — | — |
| 2006-11-14 | $3.73 | $3.89 | 7,002,000 | — | — |
| 2006-11-13 | $3.66 | $3.82 | 1,972,000 | — | — |
| 2006-11-10 | $3.63 | $3.79 | 2,856,000 | — | — |
| 2006-11-09 | $3.61 | $3.76 | 3,198,000 | — | — |
| 2006-11-08 | $3.54 | $3.69 | 2,218,000 | — | — |
| 2006-11-07 | $3.54 | $3.69 | 2,518,000 | — | — |
| 2006-11-06 | $3.52 | $3.67 | 2,160,000 | — | — |
| 2006-11-03 | $3.46 | $3.61 | 1,474,000 | — | — |
| 2006-11-02 | $3.41 | $3.56 | 1,370,000 | — | — |
| 2006-11-01 | $3.38 | $3.53 | 2,384,000 | — | — |
| 2006-10-31 | $3.46 | $3.61 | 2,054,000 | — | — |
| 2006-10-30 | $3.43 | $3.57 | 2,306,000 | — | — |
| 2006-10-27 | $3.39 | $3.53 | 2,280,000 | — | — |
| 2006-10-26 | $3.44 | $3.59 | 2,670,000 | — | — |
| 2006-10-25 | $3.40 | $3.55 | 3,484,000 | — | — |
| 2006-10-24 | $3.35 | $3.49 | 1,616,000 | — | — |
| 2006-10-23 | $3.30 | $3.44 | 2,774,000 | — | — |
| 2006-10-20 | $3.30 | $3.44 | 2,170,000 | — | — |
| 2006-10-19 | $3.32 | $3.47 | 3,106,000 | — | — |
| 2006-10-18 | $3.38 | $3.53 | 2,590,000 | — | — |
| 2006-10-17 | $3.38 | $3.53 | 3,944,000 | — | — |
| 2006-10-16 | $3.47 | $3.61 | 5,696,000 | — | — |
| 2006-10-13 | $3.40 | $3.54 | 3,866,000 | — | — |
| 2006-10-12 | $3.32 | $3.46 | 3,928,000 | — | — |
| 2006-10-11 | $3.18 | $3.32 | 2,584,000 | — | — |
| 2006-10-10 | $3.20 | $3.34 | 2,198,000 | — | — |
| 2006-10-09 | $3.16 | $3.30 | 1,864,000 | — | — |
| 2006-10-06 | $3.18 | $3.31 | 1,978,000 | — | — |
| 2006-10-05 | $3.18 | $3.31 | 2,658,000 | — | — |
| 2006-10-04 | $3.08 | $3.22 | 2,982,000 | — | — |
| 2006-10-03 | $3.01 | $3.13 | 2,136,000 | — | — |
| 2006-10-02 | $3.05 | $3.18 | 1,530,000 | — | — |
| 2006-09-29 | $3.05 | $3.18 | 3,220,000 | — | — |
| 2006-09-28 | $3.04 | $3.17 | 3,098,000 | — | — |
| 2006-09-27 | $3.04 | $3.17 | 3,490,000 | — | — |
| 2006-09-26 | $2.97 | $3.10 | 2,890,000 | — | — |
| 2006-09-25 | $2.89 | $3.02 | 3,972,000 | — | — |
| 2006-09-22 | $2.86 | $2.99 | 3,412,000 | — | — |
| 2006-09-21 | $2.93 | $3.06 | 2,670,000 | — | — |
| 2006-09-20 | $2.96 | $3.09 | 2,936,000 | — | — |
| 2006-09-19 | $2.91 | $3.03 | 3,250,000 | — | — |
| 2006-09-18 | $3.00 | $3.13 | 3,228,000 | — | — |
| 2006-09-15 | $2.95 | $3.08 | 2,170,000 | — | — |
| 2006-09-14 | $2.96 | $3.09 | 3,496,000 | — | — |
| 2006-09-13 | $2.89 | $3.01 | 5,296,000 | — | — |
| 2006-09-12 | $2.87 | $2.99 | 2,562,000 | — | — |
| 2006-09-11 | $2.75 | $2.86 | 3,354,000 | — | — |
| 2006-09-08 | $2.80 | $2.92 | 1,732,000 | — | — |
| 2006-09-07 | $2.80 | $2.92 | 5,396,000 | — | — |
| 2006-09-06 | $2.82 | $2.94 | 6,582,000 | — | — |
| 2006-09-05 | $2.98 | $3.11 | 3,844,000 | — | — |
| 2006-09-01 | $2.92 | $3.05 | 1,570,000 | — | — |
| 2006-08-31 | $2.84 | $2.97 | 1,088,000 | — | — |
| 2006-08-30 | $2.85 | $2.97 | 2,198,000 | — | — |
| 2006-08-29 | $2.85 | $2.97 | 1,636,000 | — | — |
| 2006-08-28 | $2.85 | $2.97 | 1,096,000 | — | — |
| 2006-08-25 | $2.78 | $2.90 | 1,632,000 | — | — |
| 2006-08-24 | $2.80 | $2.92 | 2,580,000 | — | — |
| 2006-08-23 | $2.82 | $2.94 | 2,704,000 | — | — |
| 2006-08-22 | $2.88 | $3.01 | 2,736,000 | — | — |
| 2006-08-21 | $2.82 | $2.94 | 2,048,000 | — | — |
| 2006-08-18 | $2.82 | $2.94 | 2,726,000 | — | — |
| 2006-08-17 | $2.85 | $2.97 | 2,902,000 | — | — |
| 2006-08-16 | $2.90 | $3.02 | 2,814,000 | — | — |
| 2006-08-15 | $2.85 | $2.97 | 4,316,000 | — | — |
| 2006-08-14 | $2.72 | $2.83 | 2,928,000 | — | — |
| 2006-08-11 | $2.70 | $2.81 | 1,744,000 | — | — |
| 2006-08-10 | $2.71 | $2.83 | 2,780,000 | — | — |
| 2006-08-09 | $2.67 | $2.78 | 2,140,000 | — | — |
| 2006-08-08 | $2.70 | $2.81 | 2,838,000 | — | — |
| 2006-08-07 | $2.66 | $2.77 | 3,038,000 | — | — |
| 2006-08-04 | $2.64 | $2.75 | 3,600,000 | — | — |
| 2006-08-03 | $2.67 | $2.78 | 3,776,000 | — | — |
| 2006-08-02 | $2.67 | $2.79 | 1,608,000 | — | — |
| 2006-08-01 | $2.65 | $2.77 | 1,676,000 | — | — |
| 2006-07-31 | $2.71 | $2.82 | 1,454,000 | — | — |
| 2006-07-28 | $2.67 | $2.79 | 2,560,000 | — | — |
| 2006-07-27 | $2.61 | $2.72 | 2,336,000 | — | — |
| 2006-07-26 | $2.62 | $2.73 | 4,856,000 | — | — |
| 2006-07-25 | $2.65 | $2.76 | 4,688,000 | — | — |
| 2006-07-24 | $2.61 | $2.72 | 6,986,000 | — | — |
| 2006-07-21 | $2.42 | $2.52 | 1,814,000 | — | — |
| 2006-07-20 | $2.48 | $2.58 | 2,682,000 | — | — |
| 2006-07-19 | $2.54 | $2.65 | 7,464,000 | — | — |
| 2006-07-18 | $2.40 | $2.50 | 3,552,000 | — | — |
| 2006-07-17 | $2.40 | $2.50 | 6,430,000 | — | — |
| 2006-07-14 | $2.48 | $2.59 | 3,274,000 | — | — |
| 2006-07-13 | $2.53 | $2.64 | 5,034,000 | — | — |
| 2006-07-12 | $2.56 | $2.67 | 4,962,000 | — | — |
| 2006-07-11 | $2.59 | $2.70 | 8,710,000 | — | — |
| 2006-07-10 | $2.65 | $2.76 | 2,518,000 | — | — |
| 2006-07-07 | $2.65 | $2.76 | 2,818,000 | — | — |
| 2006-07-06 | $2.71 | $2.83 | 3,100,000 | — | — |
| 2006-07-05 | $2.71 | $2.82 | 3,248,000 | — | — |
| 2006-07-03 | $2.73 | $2.85 | 4,124,000 | — | — |
| 2006-06-30 | $2.73 | $2.84 | 6,108,000 | — | — |
| 2006-06-29 | $2.65 | $2.76 | 5,730,000 | — | — |
| 2006-06-28 | $2.48 | $2.58 | 3,306,000 | — | — |
| 2006-06-27 | $2.47 | $2.58 | 4,606,000 | — | — |
| 2006-06-26 | $2.55 | $2.66 | 5,570,000 | — | — |
| 2006-06-23 | $2.55 | $2.66 | 7,608,000 | — | — |
| 2006-06-22 | $2.52 | $2.62 | 3,292,000 | — | — |
| 2006-06-21 | $2.54 | $2.65 | 4,994,000 | — | — |
| 2006-06-20 | $2.47 | $2.57 | 3,826,000 | — | — |
| 2006-06-19 | $2.42 | $2.53 | 10,646,000 | — | — |
| 2006-06-16 | $2.50 | $2.60 | 8,242,000 | — | — |
| 2006-06-15 | $2.58 | $2.69 | 13,686,000 | — | — |
| 2006-06-14 | $2.29 | $2.39 | 6,630,000 | — | — |
| 2006-06-13 | $2.23 | $2.32 | 8,496,000 | — | — |
| 2006-06-12 | $2.26 | $2.35 | 11,642,000 | — | — |
| 2006-06-09 | $2.38 | $2.48 | 14,980,000 | — | — |
| 2006-06-08 | $2.36 | $2.46 | 16,164,000 | — | — |
| 2006-06-07 | $2.52 | $2.63 | 3,914,000 | — | — |
| 2006-06-06 | $2.58 | $2.69 | 6,490,000 | — | — |
| 2006-06-05 | $2.61 | $2.72 | 4,732,000 | — | — |
| 2006-06-02 | $2.76 | $2.88 | 4,922,000 | — | — |
| 2006-06-01 | $2.69 | $2.81 | 6,506,000 | — | — |
| 2006-05-31 | $2.65 | $2.76 | 4,150,000 | — | — |
| 2006-05-30 | $2.66 | $2.77 | 4,922,000 | — | — |
| 2006-05-26 | $2.77 | $2.89 | 3,224,000 | — | — |
| 2006-05-25 | $2.75 | $2.87 | 5,808,000 | — | — |
| 2006-05-24 | $2.66 | $2.77 | 5,416,000 | — | — |
| 2006-05-23 | $2.71 | $2.83 | 7,990,000 | — | — |
| 2006-05-22 | $2.79 | $2.91 | 7,576,000 | — | — |
| 2006-05-19 | $2.88 | $3.01 | 4,806,000 | — | — |
| 2006-05-18 | $2.82 | $2.94 | 5,742,000 | — | — |
| 2006-05-17 | $2.87 | $2.99 | 4,952,000 | — | — |
| 2006-05-16 | $3.01 | $3.13 | 2,642,000 | — | — |
| 2006-05-15 | $2.96 | $3.09 | 3,902,000 | — | — |
| 2006-05-12 | $3.10 | $3.23 | 6,520,000 | — | — |
| 2006-05-11 | $3.07 | $3.21 | 4,436,000 | — | — |
| 2006-05-10 | $3.14 | $3.28 | 2,920,000 | — | — |
| 2006-05-09 | $3.14 | $3.26 | 3,606,000 | — | — |
| 2006-05-08 | $3.18 | $3.29 | 8,752,000 | — | — |
| 2006-05-05 | $3.06 | $3.17 | 5,266,000 | — | — |
| 2006-05-04 | $3.06 | $3.17 | 6,324,000 | — | — |
| 2006-05-03 | $3.00 | $3.11 | 2,732,000 | — | — |
| 2006-05-02 | $3.00 | $3.11 | 3,360,000 | — | — |
| 2006-05-01 | $2.96 | $3.07 | 3,830,000 | — | — |
| 2006-04-28 | $2.94 | $3.05 | 6,268,000 | — | — |
| 2006-04-27 | $2.76 | $2.87 | 9,472,000 | — | — |
| 2006-04-26 | $2.96 | $3.07 | 1,960,000 | — | — |
| 2006-04-25 | $2.92 | $3.02 | 2,006,000 | — | — |
| 2006-04-24 | $2.87 | $2.98 | 11,854,000 | — | — |
| 2006-04-21 | $3.07 | $3.18 | 6,198,000 | — | — |
| 2006-04-20 | $3.07 | $3.18 | 4,574,000 | — | — |
| 2006-04-19 | $3.05 | $3.16 | 6,500,000 | — | — |
| 2006-04-18 | $3.04 | $3.15 | 5,148,000 | — | — |
| 2006-04-17 | $2.88 | $2.98 | 2,704,000 | — | — |
| 2006-04-13 | $2.76 | $2.86 | 2,570,000 | — | — |
| 2006-04-12 | $2.77 | $2.87 | 5,290,000 | — | — |
| 2006-04-11 | $2.81 | $2.91 | 2,220,000 | — | — |
| 2006-04-10 | $2.87 | $2.97 | 2,588,000 | — | — |
| 2006-04-07 | $2.85 | $2.95 | 2,086,000 | — | — |
| 2006-04-06 | $2.90 | $3.00 | 1,528,000 | — | — |
| 2006-04-05 | $2.90 | $3.01 | 2,504,000 | — | — |
| 2006-04-04 | $2.93 | $3.04 | 6,186,000 | — | — |
| 2006-04-03 | $2.78 | $2.88 | 2,680,000 | — | — |
| 2006-03-31 | $2.73 | $2.83 | 1,000,000 | — | — |
| 2006-03-30 | $2.73 | $2.83 | 3,476,000 | — | — |
| 2006-03-29 | $2.74 | $2.84 | 2,032,000 | — | — |
| 2006-03-28 | $2.68 | $2.78 | 2,190,000 | — | — |
| 2006-03-27 | $2.70 | $2.80 | 1,104,000 | — | — |
| 2006-03-24 | $2.69 | $2.79 | 1,010,000 | — | — |
| 2006-03-23 | $2.69 | $2.78 | 4,540,000 | — | — |
| 2006-03-22 | $2.70 | $2.80 | 2,838,000 | — | — |
| 2006-03-21 | $2.68 | $2.78 | 2,768,000 | — | — |
| 2006-03-20 | $2.74 | $2.84 | 1,404,000 | — | — |
| 2006-03-17 | $2.72 | $2.82 | 1,500,000 | — | — |
| 2006-03-16 | $2.70 | $2.80 | 7,296,000 | — | — |
| 2006-03-15 | $2.65 | $2.75 | 3,824,000 | — | — |
| 2006-03-14 | $2.65 | $2.74 | 3,110,000 | — | — |
| 2006-03-13 | $2.64 | $2.73 | 3,412,000 | — | — |
| 2006-03-10 | $2.63 | $2.73 | 4,398,000 | — | — |
| 2006-03-09 | $2.62 | $2.72 | 3,598,000 | — | — |
| 2006-03-08 | $2.68 | $2.78 | 8,958,000 | — | — |
| 2006-03-07 | $2.63 | $2.73 | 6,862,000 | — | — |
| 2006-03-06 | $2.72 | $2.82 | 3,488,000 | — | — |
| 2006-03-03 | $2.78 | $2.88 | 2,388,000 | — | — |
| 2006-03-02 | $2.74 | $2.84 | 2,486,000 | — | — |
| 2006-03-01 | $2.75 | $2.85 | 3,602,000 | — | — |
| 2006-02-28 | $2.66 | $2.76 | 3,398,000 | — | — |
| 2006-02-27 | $2.70 | $2.80 | 2,872,000 | — | — |
| 2006-02-24 | $2.67 | $2.77 | 4,502,000 | — | — |
| 2006-02-23 | $2.64 | $2.73 | 8,778,000 | — | — |
| 2006-02-22 | $2.70 | $2.80 | 9,364,000 | — | — |
| 2006-02-21 | $2.81 | $2.92 | 9,518,000 | — | — |
| 2006-02-17 | $2.84 | $2.95 | 11,672,000 | — | — |
| 2006-02-16 | $2.86 | $2.97 | 2,114,000 | — | — |
| 2006-02-15 | $2.80 | $2.90 | 5,174,000 | — | — |
| 2006-02-14 | $2.86 | $2.97 | 4,422,000 | — | — |
| 2006-02-13 | $2.83 | $2.94 | 7,120,000 | — | — |
| 2006-02-10 | $2.83 | $2.94 | 3,044,000 | — | — |
| 2006-02-09 | $2.88 | $2.99 | 1,752,000 | — | — |
| 2006-02-08 | $2.82 | $2.93 | 1,404,000 | — | — |
| 2006-02-07 | $2.81 | $2.91 | 3,048,000 | — | — |
| 2006-02-06 | $2.84 | $2.94 | 3,178,000 | — | — |
| 2006-02-03 | $2.82 | $2.92 | 3,210,000 | — | — |
| 2006-02-02 | $2.82 | $2.92 | 5,030,000 | — | — |
| 2006-02-01 | $2.94 | $3.05 | 5,654,000 | — | — |
| 2006-01-31 | $2.97 | $3.08 | 2,838,000 | — | — |
| 2006-01-30 | $2.84 | $2.95 | 2,894,000 | — | — |
| 2006-01-27 | $2.86 | $2.97 | 3,854,000 | — | — |
| 2006-01-26 | $2.87 | $2.98 | 5,254,000 | — | — |
| 2006-01-25 | $2.75 | $2.85 | 7,138,000 | — | — |
| 2006-01-24 | $2.70 | $2.80 | 3,126,000 | — | — |
| 2006-01-23 | $2.66 | $2.76 | 1,998,000 | — | — |
| 2006-01-20 | $2.63 | $2.73 | 2,608,000 | — | — |
| 2006-01-19 | $2.69 | $2.79 | 2,240,000 | — | — |
| 2006-01-18 | $2.61 | $2.71 | 4,970,000 | — | — |
| 2006-01-17 | $2.66 | $2.76 | 2,574,000 | — | — |
| 2006-01-13 | $2.70 | $2.80 | 1,448,000 | — | — |
| 2006-01-12 | $2.71 | $2.81 | 2,390,000 | — | — |
| 2006-01-11 | $2.73 | $2.83 | 2,250,000 | — | — |
| 2006-01-10 | $2.72 | $2.82 | 3,872,000 | — | — |
| 2006-01-09 | $2.78 | $2.89 | 6,158,000 | — | — |
| 2006-01-06 | $2.73 | $2.83 | 3,088,000 | — | — |
| 2006-01-05 | $2.68 | $2.78 | 1,384,000 | — | — |
| 2006-01-04 | $2.67 | $2.77 | 2,360,000 | — | — |
| 2006-01-03 | $2.62 | $2.72 | 4,776,000 | — | — |