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
- 2000-08-08 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 | $2.69 | $3.15 | 71,300 | — | — |
| 2006-12-28 | $2.64 | $3.09 | 54,100 | — | — |
| 2006-12-27 | $2.67 | $3.12 | 31,400 | — | — |
| 2006-12-26 | $2.66 | $3.11 | 129,500 | — | — |
| 2006-12-22 | $2.66 | $3.11 | 13,400 | — | — |
| 2006-12-21 | $2.62 | $3.07 | 38,700 | — | — |
| 2006-12-20 | $2.61 | $3.05 | 61,000 | — | — |
| 2006-12-19 | $2.60 | $3.04 | 19,000 | — | — |
| 2006-12-18 | $2.63 | $3.08 | 25,500 | — | — |
| 2006-12-15 | $2.60 | $3.04 | 7,200 | — | — |
| 2006-12-14 | $2.59 | $3.03 | 22,700 | — | — |
| 2006-12-13 | $2.63 | $3.08 | 23,000 | — | — |
| 2006-12-12 | $2.67 | $3.12 | 11,500 | — | — |
| 2006-12-11 | $2.71 | $3.17 | 42,600 | — | — |
| 2006-12-08 | $2.73 | $3.19 | 38,100 | — | — |
| 2006-12-07 | $2.76 | $3.23 | 22,700 | — | — |
| 2006-12-06 | $2.74 | $3.21 | 216,700 | — | — |
| 2006-12-05 | $2.67 | $3.12 | 39,100 | — | — |
| 2006-12-04 | $2.69 | $3.15 | 204,600 | — | — |
| 2006-12-01 | $2.67 | $3.12 | 13,000 | — | — |
| 2006-11-30 | $2.61 | $3.05 | 35,400 | — | — |
| 2006-11-29 | $2.68 | $3.14 | 19,000 | — | — |
| 2006-11-28 | $2.77 | $3.24 | 68,200 | — | — |
| 2006-11-27 | $2.62 | $3.07 | 148,900 | — | — |
| 2006-11-24 | $2.50 | $2.93 | 8,000 | — | — |
| 2006-11-22 | $2.47 | $2.89 | 59,500 | — | — |
| 2006-11-21 | $2.52 | $2.95 | 92,600 | — | — |
| 2006-11-20 | $2.50 | $2.93 | 11,900 | — | — |
| 2006-11-17 | $2.56 | $3.00 | 39,700 | — | — |
| 2006-11-16 | $2.48 | $2.90 | 26,200 | — | — |
| 2006-11-15 | $2.48 | $2.90 | 30,100 | — | — |
| 2006-11-14 | $2.47 | $2.89 | 28,000 | — | — |
| 2006-11-13 | $2.52 | $2.95 | 62,000 | — | — |
| 2006-11-10 | $2.55 | $2.98 | 10,400 | — | — |
| 2006-11-09 | $2.57 | $3.01 | 14,200 | — | — |
| 2006-11-08 | $2.60 | $3.04 | 11,900 | — | — |
| 2006-11-07 | $2.63 | $3.08 | 8,800 | — | — |
| 2006-11-06 | $2.66 | $3.11 | 9,000 | — | — |
| 2006-11-03 | $2.77 | $3.24 | 13,400 | — | — |
| 2006-11-02 | $2.67 | $3.12 | 20,100 | — | — |
| 2006-11-01 | $2.64 | $3.09 | 44,000 | — | — |
| 2006-10-31 | $2.68 | $3.14 | 246,500 | — | — |
| 2006-10-30 | $2.82 | $3.30 | 40,900 | — | — |
| 2006-10-27 | $2.83 | $3.31 | 41,700 | — | — |
| 2006-10-26 | $2.73 | $3.19 | 32,500 | — | — |
| 2006-10-25 | $2.76 | $3.23 | 82,800 | — | — |
| 2006-10-24 | $2.67 | $3.12 | 50,100 | — | — |
| 2006-10-23 | $2.72 | $3.18 | 37,900 | — | — |
| 2006-10-20 | $2.70 | $3.16 | 22,400 | — | — |
| 2006-10-19 | $2.77 | $3.24 | 21,700 | — | — |
| 2006-10-18 | $2.73 | $3.19 | 57,400 | — | — |
| 2006-10-17 | $2.73 | $3.19 | 73,000 | — | — |
| 2006-10-16 | $2.63 | $3.08 | 52,300 | — | — |
| 2006-10-13 | $2.71 | $3.17 | 75,900 | — | — |
| 2006-10-12 | $2.71 | $3.17 | 17,500 | — | — |
| 2006-10-11 | $2.73 | $3.19 | 24,800 | — | — |
| 2006-10-10 | $2.69 | $3.15 | 20,800 | — | — |
| 2006-10-09 | $2.68 | $3.14 | 8,700 | — | — |
| 2006-10-06 | $2.67 | $3.12 | 20,000 | — | — |
| 2006-10-05 | $2.70 | $3.16 | 25,800 | — | — |
| 2006-10-04 | $2.67 | $3.12 | 44,600 | — | — |
| 2006-10-03 | $2.58 | $3.02 | 25,000 | — | — |
| 2006-10-02 | $2.57 | $3.01 | 36,000 | — | — |
| 2006-09-29 | $2.62 | $3.07 | 4,300 | — | — |
| 2006-09-28 | $2.57 | $3.01 | 11,300 | — | — |
| 2006-09-27 | $2.66 | $3.11 | 20,500 | — | — |
| 2006-09-26 | $2.63 | $3.08 | 18,300 | — | — |
| 2006-09-25 | $2.62 | $3.07 | 78,800 | — | — |
| 2006-09-22 | $2.58 | $3.02 | 22,200 | — | — |
| 2006-09-21 | $2.58 | $3.02 | 26,100 | — | — |
| 2006-09-20 | $2.63 | $3.08 | 493,500 | — | — |
| 2006-09-19 | $2.46 | $2.88 | 6,800 | — | — |
| 2006-09-18 | $2.50 | $2.93 | 26,300 | — | — |
| 2006-09-15 | $2.47 | $2.89 | 9,300 | — | — |
| 2006-09-14 | $2.49 | $2.91 | 2,400 | — | — |
| 2006-09-13 | $2.52 | $2.95 | 9,900 | — | — |
| 2006-09-12 | $2.50 | $2.93 | 26,300 | — | — |
| 2006-09-11 | $2.52 | $2.95 | 6,900 | — | — |
| 2006-09-08 | $2.50 | $2.93 | 60,500 | — | — |
| 2006-09-07 | $2.51 | $2.94 | 32,100 | — | — |
| 2006-09-06 | $2.57 | $3.01 | 7,200 | — | — |
| 2006-09-05 | $2.59 | $3.03 | 17,400 | — | — |
| 2006-09-01 | $2.51 | $2.94 | 19,800 | — | — |
| 2006-08-31 | $2.56 | $3.00 | 13,000 | — | — |
| 2006-08-30 | $2.59 | $3.03 | 30,900 | — | — |
| 2006-08-29 | $2.54 | $2.97 | 11,600 | — | — |
| 2006-08-28 | $2.52 | $2.95 | 9,200 | — | — |
| 2006-08-25 | $2.60 | $3.04 | 35,500 | — | — |
| 2006-08-24 | $2.52 | $2.95 | 21,200 | — | — |
| 2006-08-23 | $2.50 | $2.93 | 40,200 | — | — |
| 2006-08-22 | $2.46 | $2.88 | 4,900 | — | — |
| 2006-08-21 | $2.49 | $2.91 | 6,800 | — | — |
| 2006-08-18 | $2.57 | $3.01 | 36,200 | — | — |
| 2006-08-17 | $2.50 | $2.93 | 9,700 | — | — |
| 2006-08-16 | $2.57 | $3.01 | 6,800 | — | — |
| 2006-08-15 | $2.55 | $2.98 | 16,200 | — | — |
| 2006-08-14 | $2.59 | $3.03 | 42,500 | — | — |
| 2006-08-11 | $2.56 | $3.00 | 14,000 | — | — |
| 2006-08-10 | $2.58 | $3.02 | 5,000 | — | — |
| 2006-08-09 | $2.62 | $3.07 | 21,300 | — | — |
| 2006-08-08 | $2.66 | $3.11 | 34,200 | — | — |
| 2006-08-07 | $2.57 | $3.01 | 29,300 | — | — |
| 2006-08-04 | $2.47 | $2.89 | 31,700 | — | — |
| 2006-08-03 | $2.47 | $2.89 | 28,400 | — | — |
| 2006-08-02 | $2.60 | $3.04 | 150,100 | — | — |
| 2006-08-01 | $2.51 | $2.94 | 17,900 | — | — |
| 2006-07-31 | $2.45 | $2.87 | 16,500 | — | — |
| 2006-07-28 | $2.56 | $3.00 | 20,100 | — | — |
| 2006-07-27 | $2.61 | $3.05 | 49,700 | — | — |
| 2006-07-26 | $2.54 | $2.97 | 73,300 | — | — |
| 2006-07-25 | $2.45 | $2.87 | 23,400 | — | — |
| 2006-07-24 | $2.41 | $2.82 | 19,300 | — | — |
| 2006-07-21 | $2.37 | $2.77 | 19,500 | — | — |
| 2006-07-20 | $2.41 | $2.82 | 32,800 | — | — |
| 2006-07-19 | $2.45 | $2.87 | 25,100 | — | — |
| 2006-07-18 | $2.42 | $2.83 | 35,000 | — | — |
| 2006-07-17 | $2.45 | $2.87 | 54,300 | — | — |
| 2006-07-14 | $2.42 | $2.83 | 40,100 | — | — |
| 2006-07-13 | $2.46 | $2.88 | 69,700 | — | — |
| 2006-07-12 | $2.49 | $2.91 | 34,600 | — | — |
| 2006-07-11 | $2.51 | $2.94 | 26,500 | — | — |
| 2006-07-10 | $2.58 | $3.02 | 26,300 | — | — |
| 2006-07-07 | $2.52 | $2.95 | 54,400 | — | — |
| 2006-07-06 | $2.49 | $2.91 | 66,800 | — | — |
| 2006-07-05 | $2.53 | $2.96 | 41,500 | — | — |
| 2006-07-03 | $2.53 | $2.96 | 17,200 | — | — |
| 2006-06-30 | $2.59 | $3.03 | 171,200 | — | — |
| 2006-06-29 | $2.45 | $2.87 | 55,000 | — | — |
| 2006-06-28 | $2.40 | $2.81 | 22,000 | — | — |
| 2006-06-27 | $2.44 | $2.85 | 28,600 | — | — |
| 2006-06-26 | $2.51 | $2.94 | 169,900 | — | — |
| 2006-06-23 | $2.60 | $3.04 | 13,100 | — | — |
| 2006-06-22 | $2.63 | $3.08 | 38,500 | — | — |
| 2006-06-21 | $2.56 | $3.00 | 44,400 | — | — |
| 2006-06-20 | $2.53 | $2.96 | 76,100 | — | — |
| 2006-06-19 | $2.58 | $3.02 | 18,300 | — | — |
| 2006-06-16 | $2.62 | $3.07 | 80,100 | — | — |
| 2006-06-15 | $2.63 | $3.08 | 29,800 | — | — |
| 2006-06-14 | $2.65 | $3.10 | 65,000 | — | — |
| 2006-06-13 | $2.70 | $3.16 | 104,800 | — | — |
| 2006-06-12 | $2.76 | $3.23 | 81,100 | — | — |
| 2006-06-09 | $2.75 | $3.22 | 45,300 | — | — |
| 2006-06-08 | $2.69 | $3.15 | 73,100 | — | — |
| 2006-06-07 | $2.74 | $3.21 | 13,200 | — | — |
| 2006-06-06 | $2.77 | $3.24 | 13,600 | — | — |
| 2006-06-05 | $2.80 | $3.28 | 19,200 | — | — |
| 2006-06-02 | $2.83 | $3.31 | 9,600 | — | — |
| 2006-06-01 | $2.92 | $3.42 | 73,900 | — | — |
| 2006-05-31 | $2.86 | $3.35 | 15,100 | — | — |
| 2006-05-30 | $2.85 | $3.33 | 37,100 | — | — |
| 2006-05-26 | $2.87 | $3.36 | 8,800 | — | — |
| 2006-05-25 | $2.89 | $3.38 | 141,900 | — | — |
| 2006-05-24 | $2.75 | $3.22 | 125,700 | — | — |
| 2006-05-23 | $2.96 | $3.46 | 44,700 | — | — |
| 2006-05-22 | $2.86 | $3.35 | 78,200 | — | — |
| 2006-05-19 | $2.95 | $3.45 | 36,400 | — | — |
| 2006-05-18 | $3.00 | $3.51 | 55,900 | — | — |
| 2006-05-17 | $2.91 | $3.40 | 22,900 | — | — |
| 2006-05-16 | $2.90 | $3.39 | 17,700 | — | — |
| 2006-05-15 | $2.91 | $3.40 | 33,000 | — | — |
| 2006-05-12 | $2.90 | $3.39 | 58,900 | — | — |
| 2006-05-11 | $3.00 | $3.51 | 34,500 | — | — |
| 2006-05-10 | $3.07 | $3.59 | 57,800 | — | — |
| 2006-05-09 | $3.11 | $3.64 | 23,200 | — | — |
| 2006-05-08 | $3.13 | $3.66 | 32,200 | — | — |
| 2006-05-05 | $3.07 | $3.59 | 33,200 | — | — |
| 2006-05-04 | $3.10 | $3.63 | 23,400 | — | — |
| 2006-05-03 | $3.06 | $3.58 | 24,400 | — | — |
| 2006-05-02 | $3.08 | $3.60 | 19,200 | — | — |
| 2006-05-01 | $3.09 | $3.62 | 47,800 | — | — |
| 2006-04-28 | $3.15 | $3.69 | 35,900 | — | — |
| 2006-04-27 | $3.15 | $3.69 | 90,200 | — | — |
| 2006-04-26 | $3.18 | $3.72 | 209,400 | — | — |
| 2006-04-25 | $3.02 | $3.53 | 27,900 | — | — |
| 2006-04-24 | $3.05 | $3.57 | 28,900 | — | — |
| 2006-04-21 | $3.04 | $3.56 | 18,600 | — | — |
| 2006-04-20 | $3.06 | $3.58 | 20,100 | — | — |
| 2006-04-19 | $3.07 | $3.59 | 28,700 | — | — |
| 2006-04-18 | $3.08 | $3.60 | 59,500 | — | — |
| 2006-04-17 | $3.12 | $3.65 | 69,700 | — | — |
| 2006-04-13 | $3.14 | $3.67 | 12,500 | — | — |
| 2006-04-12 | $3.14 | $3.67 | 278,900 | — | — |
| 2006-04-11 | $3.12 | $3.65 | 52,800 | — | — |
| 2006-04-10 | $3.15 | $3.69 | 19,400 | — | — |
| 2006-04-07 | $3.15 | $3.69 | 148,500 | — | — |
| 2006-04-06 | $3.13 | $3.66 | 92,100 | — | — |
| 2006-04-05 | $3.08 | $3.60 | 63,600 | — | — |
| 2006-04-04 | $3.08 | $3.60 | 34,100 | — | — |
| 2006-04-03 | $3.07 | $3.59 | 58,900 | — | — |
| 2006-03-31 | $3.11 | $3.64 | 173,200 | — | — |
| 2006-03-30 | $3.06 | $3.58 | 81,800 | — | — |
| 2006-03-29 | $3.09 | $3.62 | 157,600 | — | — |
| 2006-03-28 | $3.02 | $3.53 | 333,800 | — | — |
| 2006-03-27 | $3.01 | $3.52 | 873,900 | — | — |
| 2006-03-24 | $3.15 | $3.69 | 380,100 | — | — |
| 2006-03-23 | $2.98 | $3.49 | 77,000 | — | — |
| 2006-03-22 | $2.90 | $3.39 | 56,400 | — | — |
| 2006-03-21 | $2.87 | $3.36 | 77,900 | — | — |
| 2006-03-20 | $2.90 | $3.39 | 16,000 | — | — |
| 2006-03-17 | $2.87 | $3.36 | 29,500 | — | — |
| 2006-03-16 | $2.92 | $3.42 | 35,300 | — | — |
| 2006-03-15 | $2.92 | $3.42 | 135,900 | — | — |
| 2006-03-14 | $2.96 | $3.46 | 82,500 | — | — |
| 2006-03-13 | $2.98 | $3.49 | 85,300 | — | — |
| 2006-03-10 | $3.01 | $3.52 | 56,700 | — | — |
| 2006-03-09 | $3.13 | $3.50 | 24,900 | — | — |
| 2006-03-08 | $3.10 | $3.46 | 38,700 | — | — |
| 2006-03-07 | $3.16 | $3.53 | 52,200 | — | — |
| 2006-03-06 | $3.16 | $3.53 | 33,500 | — | — |
| 2006-03-03 | $3.20 | $3.58 | 17,200 | — | — |
| 2006-03-02 | $3.25 | $3.63 | 34,800 | — | — |
| 2006-03-01 | $3.27 | $3.65 | 30,000 | — | — |
| 2006-02-28 | $3.19 | $3.57 | 26,500 | — | — |
| 2006-02-27 | $3.16 | $3.53 | 41,500 | — | — |
| 2006-02-24 | $3.18 | $3.55 | 32,400 | — | — |
| 2006-02-23 | $3.16 | $3.53 | 52,800 | — | — |
| 2006-02-22 | $3.19 | $3.57 | 122,500 | — | — |
| 2006-02-21 | $3.17 | $3.54 | 369,500 | — | — |
| 2006-02-17 | $3.24 | $3.62 | 19,700 | — | — |
| 2006-02-16 | $3.17 | $3.54 | 36,400 | — | — |
| 2006-02-15 | $3.12 | $3.49 | 27,500 | — | — |
| 2006-02-14 | $3.12 | $3.49 | 22,700 | — | — |
| 2006-02-13 | $3.17 | $3.54 | 108,000 | — | — |
| 2006-02-10 | $3.16 | $3.53 | 35,300 | — | — |
| 2006-02-09 | $3.20 | $3.58 | 19,000 | — | — |
| 2006-02-08 | $3.17 | $3.54 | 30,300 | — | — |
| 2006-02-07 | $3.15 | $3.52 | 25,800 | — | — |
| 2006-02-06 | $3.13 | $3.50 | 44,100 | — | — |
| 2006-02-03 | $3.18 | $3.55 | 26,200 | — | — |
| 2006-02-02 | $3.14 | $3.51 | 78,200 | — | — |
| 2006-02-01 | $3.27 | $3.65 | 44,500 | — | — |
| 2006-01-31 | $3.30 | $3.69 | 40,800 | — | — |
| 2006-01-30 | $3.28 | $3.67 | 43,600 | — | — |
| 2006-01-27 | $3.31 | $3.70 | 21,100 | — | — |
| 2006-01-26 | $3.32 | $3.71 | 16,000 | — | — |
| 2006-01-25 | $3.29 | $3.68 | 42,000 | — | — |
| 2006-01-24 | $3.30 | $3.69 | 68,100 | — | — |
| 2006-01-23 | $3.27 | $3.65 | 78,800 | — | — |
| 2006-01-20 | $3.27 | $3.65 | 47,900 | — | — |
| 2006-01-19 | $3.29 | $3.68 | 142,100 | — | — |
| 2006-01-18 | $3.23 | $3.61 | 131,500 | — | — |
| 2006-01-17 | $3.38 | $3.78 | 145,900 | — | — |
| 2006-01-13 | $3.26 | $3.64 | 256,000 | — | — |
| 2006-01-12 | $3.17 | $3.54 | 274,700 | — | — |
| 2006-01-11 | $3.04 | $3.40 | 118,100 | — | — |
| 2006-01-10 | $3.02 | $3.38 | 663,500 | — | — |
| 2006-01-09 | $2.65 | $2.96 | 99,700 | — | — |
| 2006-01-06 | $2.60 | $2.91 | 39,700 | — | — |
| 2006-01-05 | $2.59 | $2.89 | 177,900 | — | — |
| 2006-01-04 | $2.64 | $2.95 | 42,000 | — | — |
| 2006-01-03 | $2.70 | $3.02 | 106,900 | — | — |