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
- 1992-04-15 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 | $3.57 | $3.57 | 587,600 | — | — |
| 2006-12-28 | $3.50 | $3.50 | 617,700 | — | — |
| 2006-12-27 | $3.44 | $3.44 | 398,500 | — | — |
| 2006-12-26 | $3.42 | $3.42 | 384,300 | — | — |
| 2006-12-22 | $3.34 | $3.34 | 283,000 | — | — |
| 2006-12-21 | $3.37 | $3.37 | 364,700 | — | — |
| 2006-12-20 | $3.44 | $3.44 | 426,200 | — | — |
| 2006-12-19 | $3.45 | $3.45 | 335,000 | — | — |
| 2006-12-18 | $3.51 | $3.51 | 989,400 | — | — |
| 2006-12-15 | $3.50 | $3.50 | 667,100 | — | — |
| 2006-12-14 | $3.46 | $3.46 | 343,500 | — | — |
| 2006-12-13 | $3.41 | $3.41 | 375,600 | — | — |
| 2006-12-12 | $3.41 | $3.41 | 353,300 | — | — |
| 2006-12-11 | $3.42 | $3.42 | 506,900 | — | — |
| 2006-12-08 | $3.45 | $3.45 | 272,400 | — | — |
| 2006-12-07 | $3.50 | $3.50 | 185,400 | — | — |
| 2006-12-06 | $3.53 | $3.53 | 224,200 | — | — |
| 2006-12-05 | $3.60 | $3.60 | 218,600 | — | — |
| 2006-12-04 | $3.61 | $3.61 | 222,500 | — | — |
| 2006-12-01 | $3.67 | $3.67 | 351,400 | — | — |
| 2006-11-30 | $3.62 | $3.62 | 844,900 | — | — |
| 2006-11-29 | $3.49 | $3.49 | 418,400 | — | — |
| 2006-11-28 | $3.41 | $3.41 | 291,300 | — | — |
| 2006-11-27 | $3.37 | $3.37 | 453,800 | — | — |
| 2006-11-24 | $3.45 | $3.45 | 85,500 | — | — |
| 2006-11-22 | $3.44 | $3.44 | 574,400 | — | — |
| 2006-11-21 | $3.52 | $3.52 | 728,000 | — | — |
| 2006-11-20 | $3.64 | $3.64 | 230,000 | — | — |
| 2006-11-17 | $3.67 | $3.67 | 661,100 | — | — |
| 2006-11-16 | $3.60 | $3.60 | 186,600 | — | — |
| 2006-11-15 | $3.70 | $3.70 | 432,200 | — | — |
| 2006-11-14 | $3.70 | $3.70 | 240,700 | — | — |
| 2006-11-13 | $3.68 | $3.68 | 310,900 | — | — |
| 2006-11-10 | $3.56 | $3.56 | 256,000 | — | — |
| 2006-11-09 | $3.53 | $3.53 | 386,300 | — | — |
| 2006-11-08 | $3.63 | $3.63 | 303,500 | — | — |
| 2006-11-07 | $3.57 | $3.57 | 1,373,800 | — | — |
| 2006-11-06 | $3.37 | $3.37 | 434,300 | — | — |
| 2006-11-03 | $3.29 | $3.29 | 277,100 | — | — |
| 2006-11-02 | $3.25 | $3.25 | 378,300 | — | — |
| 2006-11-01 | $3.33 | $3.33 | 610,400 | — | — |
| 2006-10-31 | $3.57 | $3.57 | 241,200 | — | — |
| 2006-10-30 | $3.52 | $3.52 | 189,900 | — | — |
| 2006-10-27 | $3.44 | $3.44 | 192,900 | — | — |
| 2006-10-26 | $3.58 | $3.58 | 341,200 | — | — |
| 2006-10-25 | $3.43 | $3.43 | 284,600 | — | — |
| 2006-10-24 | $3.35 | $3.35 | 269,800 | — | — |
| 2006-10-23 | $3.35 | $3.35 | 432,100 | — | — |
| 2006-10-20 | $3.46 | $3.46 | 267,300 | — | — |
| 2006-10-19 | $3.47 | $3.47 | 204,400 | — | — |
| 2006-10-18 | $3.43 | $3.43 | 233,200 | — | — |
| 2006-10-17 | $3.59 | $3.59 | 346,300 | — | — |
| 2006-10-16 | $3.63 | $3.63 | 531,600 | — | — |
| 2006-10-13 | $3.56 | $3.56 | 421,100 | — | — |
| 2006-10-12 | $3.51 | $3.51 | 307,400 | — | — |
| 2006-10-11 | $3.30 | $3.30 | 305,300 | — | — |
| 2006-10-10 | $3.22 | $3.22 | 279,600 | — | — |
| 2006-10-09 | $3.24 | $3.24 | 277,700 | — | — |
| 2006-10-06 | $3.22 | $3.22 | 326,600 | — | — |
| 2006-10-05 | $3.21 | $3.21 | 905,300 | — | — |
| 2006-10-04 | $3.46 | $3.46 | 257,500 | — | — |
| 2006-10-03 | $3.31 | $3.31 | 241,700 | — | — |
| 2006-10-02 | $3.29 | $3.29 | 155,900 | — | — |
| 2006-09-29 | $3.35 | $3.35 | 299,000 | — | — |
| 2006-09-28 | $3.40 | $3.40 | 280,600 | — | — |
| 2006-09-27 | $3.47 | $3.47 | 231,800 | — | — |
| 2006-09-26 | $3.50 | $3.50 | 251,000 | — | — |
| 2006-09-25 | $3.50 | $3.50 | 204,800 | — | — |
| 2006-09-22 | $3.34 | $3.34 | 357,500 | — | — |
| 2006-09-21 | $3.48 | $3.48 | 297,200 | — | — |
| 2006-09-20 | $3.54 | $3.54 | 243,000 | — | — |
| 2006-09-19 | $3.49 | $3.49 | 369,500 | — | — |
| 2006-09-18 | $3.68 | $3.68 | 167,700 | — | — |
| 2006-09-15 | $3.75 | $3.75 | 572,100 | — | — |
| 2006-09-14 | $3.82 | $3.82 | 234,900 | — | — |
| 2006-09-13 | $3.77 | $3.77 | 366,800 | — | — |
| 2006-09-12 | $3.75 | $3.75 | 248,100 | — | — |
| 2006-09-11 | $3.58 | $3.58 | 230,100 | — | — |
| 2006-09-08 | $3.47 | $3.47 | 192,300 | — | — |
| 2006-09-07 | $3.50 | $3.50 | 467,000 | — | — |
| 2006-09-06 | $3.49 | $3.49 | 420,700 | — | — |
| 2006-09-05 | $3.75 | $3.75 | 319,400 | — | — |
| 2006-09-01 | $3.65 | $3.65 | 372,700 | — | — |
| 2006-08-31 | $3.75 | $3.75 | 355,600 | — | — |
| 2006-08-30 | $3.78 | $3.78 | 431,900 | — | — |
| 2006-08-29 | $3.52 | $3.52 | 288,400 | — | — |
| 2006-08-28 | $3.37 | $3.37 | 275,800 | — | — |
| 2006-08-25 | $3.40 | $3.40 | 138,100 | — | — |
| 2006-08-24 | $3.39 | $3.39 | 287,900 | — | — |
| 2006-08-23 | $3.50 | $3.50 | 311,000 | — | — |
| 2006-08-22 | $3.61 | $3.61 | 162,700 | — | — |
| 2006-08-21 | $3.59 | $3.59 | 187,400 | — | — |
| 2006-08-18 | $3.64 | $3.64 | 313,400 | — | — |
| 2006-08-17 | $3.72 | $3.72 | 626,700 | — | — |
| 2006-08-16 | $3.57 | $3.57 | 574,100 | — | — |
| 2006-08-15 | $3.28 | $3.28 | 454,500 | — | — |
| 2006-08-14 | $3.18 | $3.18 | 323,400 | — | — |
| 2006-08-11 | $3.12 | $3.12 | 394,100 | — | — |
| 2006-08-10 | $3.13 | $3.13 | 454,600 | — | — |
| 2006-08-09 | $3.10 | $3.10 | 976,800 | — | — |
| 2006-08-08 | $3.21 | $3.21 | 622,900 | — | — |
| 2006-08-07 | $3.16 | $3.16 | 232,100 | — | — |
| 2006-08-04 | $3.20 | $3.20 | 343,700 | — | — |
| 2006-08-03 | $3.21 | $3.21 | 355,100 | — | — |
| 2006-08-02 | $3.20 | $3.20 | 344,000 | — | — |
| 2006-08-01 | $3.11 | $3.11 | 575,900 | — | — |
| 2006-07-31 | $3.32 | $3.32 | 797,200 | — | — |
| 2006-07-28 | $3.11 | $3.11 | 613,600 | — | — |
| 2006-07-27 | $3.08 | $3.08 | 419,000 | — | — |
| 2006-07-26 | $3.13 | $3.13 | 406,600 | — | — |
| 2006-07-25 | $3.24 | $3.24 | 459,500 | — | — |
| 2006-07-24 | $3.28 | $3.28 | 334,800 | — | — |
| 2006-07-21 | $3.23 | $3.23 | 631,100 | — | — |
| 2006-07-20 | $3.08 | $3.08 | 430,900 | — | — |
| 2006-07-19 | $3.30 | $3.30 | 450,000 | — | — |
| 2006-07-18 | $3.19 | $3.19 | 387,300 | — | — |
| 2006-07-17 | $3.20 | $3.20 | 267,200 | — | — |
| 2006-07-14 | $3.26 | $3.26 | 421,700 | — | — |
| 2006-07-13 | $3.24 | $3.24 | 565,600 | — | — |
| 2006-07-12 | $3.44 | $3.44 | 393,200 | — | — |
| 2006-07-11 | $3.61 | $3.61 | 425,300 | — | — |
| 2006-07-10 | $3.40 | $3.40 | 239,000 | — | — |
| 2006-07-07 | $3.46 | $3.46 | 339,200 | — | — |
| 2006-07-06 | $3.59 | $3.59 | 570,700 | — | — |
| 2006-07-05 | $3.50 | $3.50 | 946,800 | — | — |
| 2006-07-03 | $3.68 | $3.68 | 268,200 | — | — |
| 2006-06-30 | $3.61 | $3.61 | 2,241,300 | — | — |
| 2006-06-29 | $3.59 | $3.59 | 1,325,900 | — | — |
| 2006-06-28 | $3.56 | $3.56 | 1,146,300 | — | — |
| 2006-06-27 | $3.60 | $3.60 | 1,227,300 | — | — |
| 2006-06-26 | $3.87 | $3.87 | 475,200 | — | — |
| 2006-06-23 | $3.93 | $3.93 | 309,300 | — | — |
| 2006-06-22 | $3.86 | $3.86 | 424,900 | — | — |
| 2006-06-21 | $3.87 | $3.87 | 389,300 | — | — |
| 2006-06-20 | $3.85 | $3.85 | 383,400 | — | — |
| 2006-06-19 | $3.87 | $3.87 | 645,500 | — | — |
| 2006-06-16 | $4.10 | $4.10 | 1,058,700 | — | — |
| 2006-06-15 | $4.15 | $4.15 | 415,800 | — | — |
| 2006-06-14 | $3.98 | $3.98 | 288,100 | — | — |
| 2006-06-13 | $4.01 | $4.01 | 434,000 | — | — |
| 2006-06-12 | $4.02 | $4.02 | 404,300 | — | — |
| 2006-06-09 | $4.09 | $4.09 | 317,900 | — | — |
| 2006-06-08 | $4.23 | $4.23 | 527,900 | — | — |
| 2006-06-07 | $4.20 | $4.20 | 335,900 | — | — |
| 2006-06-06 | $4.24 | $4.24 | 436,700 | — | — |
| 2006-06-05 | $4.21 | $4.21 | 772,400 | — | — |
| 2006-06-02 | $4.37 | $4.37 | 490,700 | — | — |
| 2006-06-01 | $4.55 | $4.55 | 442,500 | — | — |
| 2006-05-31 | $4.46 | $4.46 | 511,200 | — | — |
| 2006-05-30 | $4.38 | $4.38 | 789,600 | — | — |
| 2006-05-26 | $4.83 | $4.83 | 748,400 | — | — |
| 2006-05-25 | $4.70 | $4.70 | 791,900 | — | — |
| 2006-05-24 | $4.45 | $4.45 | 1,395,900 | — | — |
| 2006-05-23 | $4.25 | $4.25 | 1,267,500 | — | — |
| 2006-05-22 | $4.04 | $4.04 | 658,700 | — | — |
| 2006-05-19 | $4.09 | $4.09 | 585,800 | — | — |
| 2006-05-18 | $3.99 | $3.99 | 715,900 | — | — |
| 2006-05-17 | $4.00 | $4.00 | 621,400 | — | — |
| 2006-05-16 | $4.06 | $4.06 | 652,300 | — | — |
| 2006-05-15 | $4.00 | $4.00 | 1,451,200 | — | — |
| 2006-05-12 | $4.26 | $4.26 | 1,056,800 | — | — |
| 2006-05-11 | $4.52 | $4.52 | 1,393,100 | — | — |
| 2006-05-10 | $4.78 | $4.78 | 1,372,000 | — | — |
| 2006-05-09 | $5.54 | $5.54 | 690,200 | — | — |
| 2006-05-08 | $5.51 | $5.51 | 516,300 | — | — |
| 2006-05-05 | $5.62 | $5.62 | 668,300 | — | — |
| 2006-05-04 | $5.65 | $5.65 | 383,200 | — | — |
| 2006-05-03 | $5.46 | $5.46 | 531,600 | — | — |
| 2006-05-02 | $5.43 | $5.43 | 496,700 | — | — |
| 2006-05-01 | $5.38 | $5.38 | 660,700 | — | — |
| 2006-04-28 | $5.56 | $5.56 | 396,900 | — | — |
| 2006-04-27 | $5.65 | $5.65 | 658,000 | — | — |
| 2006-04-26 | $5.48 | $5.48 | 679,900 | — | — |
| 2006-04-25 | $5.42 | $5.42 | 549,800 | — | — |
| 2006-04-24 | $5.51 | $5.51 | 998,500 | — | — |
| 2006-04-21 | $5.56 | $5.56 | 590,200 | — | — |
| 2006-04-20 | $5.51 | $5.51 | 777,000 | — | — |
| 2006-04-19 | $5.53 | $5.53 | 1,313,700 | — | — |
| 2006-04-18 | $5.68 | $5.68 | 1,035,400 | — | — |
| 2006-04-17 | $5.53 | $5.53 | 1,183,700 | — | — |
| 2006-04-13 | $5.35 | $5.35 | 839,400 | — | — |
| 2006-04-12 | $5.14 | $5.14 | 638,000 | — | — |
| 2006-04-11 | $4.83 | $4.83 | 1,015,300 | — | — |
| 2006-04-10 | $4.95 | $4.95 | 1,095,100 | — | — |
| 2006-04-07 | $5.09 | $5.09 | 501,800 | — | — |
| 2006-04-06 | $5.16 | $5.16 | 819,200 | — | — |
| 2006-04-05 | $5.18 | $5.18 | 626,300 | — | — |
| 2006-04-04 | $5.13 | $5.13 | 1,218,800 | — | — |
| 2006-04-03 | $5.35 | $5.35 | 1,358,800 | — | — |
| 2006-03-31 | $5.01 | $5.01 | 579,400 | — | — |
| 2006-03-30 | $5.08 | $5.08 | 645,200 | — | — |
| 2006-03-29 | $5.12 | $5.12 | 1,713,000 | — | — |
| 2006-03-28 | $4.70 | $4.70 | 1,229,300 | — | — |
| 2006-03-27 | $5.07 | $5.07 | 2,897,200 | — | — |
| 2006-03-24 | $4.35 | $4.35 | 423,300 | — | — |
| 2006-03-23 | $4.24 | $4.24 | 629,100 | — | — |
| 2006-03-22 | $4.21 | $4.21 | 925,100 | — | — |
| 2006-03-21 | $4.23 | $4.23 | 894,900 | — | — |
| 2006-03-20 | $4.29 | $4.29 | 875,100 | — | — |
| 2006-03-17 | $4.35 | $4.35 | 1,808,300 | — | — |
| 2006-03-16 | $4.21 | $4.21 | 628,700 | — | — |
| 2006-03-15 | $4.29 | $4.29 | 581,400 | — | — |
| 2006-03-14 | $4.33 | $4.33 | 576,100 | — | — |
| 2006-03-13 | $4.18 | $4.18 | 900,300 | — | — |
| 2006-03-10 | $4.20 | $4.20 | 723,700 | — | — |
| 2006-03-09 | $4.18 | $4.18 | 572,500 | — | — |
| 2006-03-08 | $4.27 | $4.27 | 796,700 | — | — |
| 2006-03-07 | $4.19 | $4.19 | 838,100 | — | — |
| 2006-03-06 | $4.24 | $4.24 | 1,106,900 | — | — |
| 2006-03-03 | $4.24 | $4.24 | 2,358,300 | — | — |
| 2006-03-02 | $4.58 | $4.58 | 741,600 | — | — |
| 2006-03-01 | $4.75 | $4.75 | 714,200 | — | — |
| 2006-02-28 | $4.35 | $4.35 | 897,000 | — | — |
| 2006-02-27 | $4.60 | $4.60 | 711,800 | — | — |
| 2006-02-24 | $4.75 | $4.75 | 298,000 | — | — |
| 2006-02-23 | $4.83 | $4.83 | 473,400 | — | — |
| 2006-02-22 | $4.90 | $4.90 | 531,400 | — | — |
| 2006-02-21 | $4.89 | $4.89 | 439,300 | — | — |
| 2006-02-17 | $4.93 | $4.93 | 407,200 | — | — |
| 2006-02-16 | $5.05 | $5.05 | 479,400 | — | — |
| 2006-02-15 | $4.90 | $4.90 | 409,100 | — | — |
| 2006-02-14 | $4.93 | $4.93 | 380,600 | — | — |
| 2006-02-13 | $4.82 | $4.82 | 288,600 | — | — |
| 2006-02-10 | $4.93 | $4.93 | 260,400 | — | — |
| 2006-02-09 | $4.95 | $4.95 | 445,600 | — | — |
| 2006-02-08 | $4.98 | $4.98 | 626,600 | — | — |
| 2006-02-07 | $4.83 | $4.83 | 534,000 | — | — |
| 2006-02-06 | $4.88 | $4.88 | 588,300 | — | — |
| 2006-02-03 | $4.74 | $4.74 | 416,400 | — | — |
| 2006-02-02 | $4.66 | $4.66 | 734,100 | — | — |
| 2006-02-01 | $4.88 | $4.88 | 1,190,600 | — | — |
| 2006-01-31 | $4.76 | $4.76 | 1,357,300 | — | — |
| 2006-01-30 | $5.01 | $5.01 | 862,100 | — | — |
| 2006-01-27 | $5.22 | $5.22 | 1,086,400 | — | — |
| 2006-01-26 | $5.00 | $5.00 | 1,491,900 | — | — |
| 2006-01-25 | $5.06 | $5.06 | 2,151,300 | — | — |
| 2006-01-24 | $5.70 | $5.70 | 388,500 | — | — |
| 2006-01-23 | $5.50 | $5.50 | 449,200 | — | — |
| 2006-01-20 | $5.61 | $5.61 | 1,063,100 | — | — |
| 2006-01-19 | $5.66 | $5.66 | 296,200 | — | — |
| 2006-01-18 | $5.49 | $5.49 | 526,300 | — | — |
| 2006-01-17 | $5.52 | $5.52 | 900,200 | — | — |
| 2006-01-13 | $5.68 | $5.68 | 579,800 | — | — |
| 2006-01-12 | $5.84 | $5.84 | 902,500 | — | — |
| 2006-01-11 | $5.75 | $5.75 | 540,400 | — | — |
| 2006-01-10 | $5.89 | $5.89 | 640,500 | — | — |
| 2006-01-09 | $5.85 | $5.85 | 646,400 | — | — |
| 2006-01-06 | $5.56 | $5.56 | 397,300 | — | — |
| 2006-01-05 | $5.47 | $5.47 | 324,900 | — | — |
| 2006-01-04 | $5.48 | $5.48 | 712,000 | — | — |
| 2006-01-03 | $5.31 | $5.31 | 971,200 | — | — |