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
- 1994-09-01 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 | $3.15 | $3.15 | 30,700 | — | — |
| 2006-12-28 | $3.15 | $3.15 | 19,900 | — | — |
| 2006-12-27 | $3.14 | $3.14 | 17,000 | — | — |
| 2006-12-26 | $3.13 | $3.13 | 10,900 | — | — |
| 2006-12-22 | $3.16 | $3.16 | 41,200 | — | — |
| 2006-12-21 | $3.15 | $3.15 | 13,300 | — | — |
| 2006-12-20 | $3.15 | $3.15 | 30,200 | — | — |
| 2006-12-19 | $3.11 | $3.11 | 25,400 | — | — |
| 2006-12-18 | $3.10 | $3.10 | 39,000 | — | — |
| 2006-12-15 | $3.13 | $3.13 | 38,100 | — | — |
| 2006-12-14 | $3.14 | $3.14 | 79,800 | — | — |
| 2006-12-13 | $3.08 | $3.08 | 173,400 | — | — |
| 2006-12-12 | $3.02 | $3.02 | 73,900 | — | — |
| 2006-12-11 | $3.13 | $3.13 | 44,900 | — | — |
| 2006-12-08 | $3.14 | $3.14 | 34,600 | — | — |
| 2006-12-07 | $3.15 | $3.15 | 40,100 | — | — |
| 2006-12-06 | $3.17 | $3.17 | 21,300 | — | — |
| 2006-12-05 | $3.26 | $3.26 | 6,700 | — | — |
| 2006-12-04 | $3.26 | $3.26 | 9,900 | — | — |
| 2006-12-01 | $3.29 | $3.29 | 35,700 | — | — |
| 2006-11-30 | $3.25 | $3.25 | 28,100 | — | — |
| 2006-11-29 | $3.26 | $3.26 | 49,200 | — | — |
| 2006-11-28 | $3.26 | $3.26 | 68,200 | — | — |
| 2006-11-27 | $3.29 | $3.29 | 32,600 | — | — |
| 2006-11-24 | $3.38 | $3.38 | 66,400 | — | — |
| 2006-11-22 | $3.27 | $3.27 | 16,300 | — | — |
| 2006-11-21 | $3.31 | $3.31 | 13,300 | — | — |
| 2006-11-20 | $3.19 | $3.19 | 42,500 | — | — |
| 2006-11-17 | $3.24 | $3.24 | 89,300 | — | — |
| 2006-11-16 | $3.44 | $3.44 | 211,400 | — | — |
| 2006-11-15 | $3.34 | $3.34 | 465,300 | — | — |
| 2006-11-14 | $2.93 | $2.93 | 55,700 | — | — |
| 2006-11-13 | $2.90 | $2.90 | 47,000 | — | — |
| 2006-11-10 | $2.96 | $2.96 | 38,400 | — | — |
| 2006-11-09 | $2.98 | $2.98 | 5,700 | — | — |
| 2006-11-08 | $2.94 | $2.94 | 33,400 | — | — |
| 2006-11-07 | $3.01 | $3.01 | 26,100 | — | — |
| 2006-11-06 | $3.01 | $3.01 | 21,200 | — | — |
| 2006-11-03 | $3.01 | $3.01 | 15,100 | — | — |
| 2006-11-02 | $3.03 | $3.03 | 38,300 | — | — |
| 2006-11-01 | $3.00 | $3.00 | 15,300 | — | — |
| 2006-10-31 | $3.03 | $3.03 | 48,600 | — | — |
| 2006-10-30 | $2.98 | $2.98 | 14,300 | — | — |
| 2006-10-27 | $2.93 | $2.93 | 5,100 | — | — |
| 2006-10-26 | $2.92 | $2.92 | 9,900 | — | — |
| 2006-10-25 | $2.95 | $2.95 | 4,300 | — | — |
| 2006-10-24 | $2.95 | $2.95 | 8,500 | — | — |
| 2006-10-23 | $2.95 | $2.95 | 36,700 | — | — |
| 2006-10-20 | $2.96 | $2.96 | 9,000 | — | — |
| 2006-10-19 | $2.91 | $2.91 | 25,400 | — | — |
| 2006-10-18 | $2.94 | $2.94 | 7,100 | — | — |
| 2006-10-17 | $2.92 | $2.92 | 21,900 | — | — |
| 2006-10-16 | $2.94 | $2.94 | 25,200 | — | — |
| 2006-10-13 | $2.94 | $2.94 | 38,600 | — | — |
| 2006-10-12 | $2.93 | $2.93 | 74,800 | — | — |
| 2006-10-11 | $2.96 | $2.96 | 21,500 | — | — |
| 2006-10-10 | $2.97 | $2.97 | 24,600 | — | — |
| 2006-10-09 | $3.00 | $3.00 | 13,100 | — | — |
| 2006-10-06 | $2.97 | $2.97 | 41,600 | — | — |
| 2006-10-05 | $2.98 | $2.98 | 62,600 | — | — |
| 2006-10-04 | $2.98 | $2.98 | 80,400 | — | — |
| 2006-10-03 | $2.99 | $2.99 | 90,800 | — | — |
| 2006-10-02 | $3.03 | $3.03 | 18,600 | — | — |
| 2006-09-29 | $3.03 | $3.03 | 47,100 | — | — |
| 2006-09-28 | $3.06 | $3.06 | 29,800 | — | — |
| 2006-09-27 | $3.06 | $3.06 | 13,700 | — | — |
| 2006-09-26 | $3.06 | $3.06 | 43,300 | — | — |
| 2006-09-25 | $3.07 | $3.07 | 727,600 | — | — |
| 2006-09-22 | $3.05 | $3.05 | 29,500 | — | — |
| 2006-09-21 | $3.02 | $3.02 | 47,200 | — | — |
| 2006-09-20 | $3.06 | $3.06 | 80,500 | — | — |
| 2006-09-19 | $3.09 | $3.09 | 78,900 | — | — |
| 2006-09-18 | $3.10 | $3.10 | 15,100 | — | — |
| 2006-09-15 | $3.15 | $3.15 | 49,100 | — | — |
| 2006-09-14 | $3.07 | $3.07 | 8,100 | — | — |
| 2006-09-13 | $3.05 | $3.05 | 123,800 | — | — |
| 2006-09-12 | $3.04 | $3.04 | 149,400 | — | — |
| 2006-09-11 | $2.96 | $2.96 | 28,900 | — | — |
| 2006-09-08 | $2.97 | $2.97 | 134,400 | — | — |
| 2006-09-07 | $2.98 | $2.98 | 85,600 | — | — |
| 2006-09-06 | $3.00 | $3.00 | 36,900 | — | — |
| 2006-09-05 | $3.02 | $3.02 | 15,500 | — | — |
| 2006-09-01 | $3.04 | $3.04 | 13,000 | — | — |
| 2006-08-31 | $3.04 | $3.04 | 22,400 | — | — |
| 2006-08-30 | $3.02 | $3.02 | 54,800 | — | — |
| 2006-08-29 | $3.02 | $3.02 | 30,900 | — | — |
| 2006-08-28 | $3.04 | $3.04 | 92,100 | — | — |
| 2006-08-25 | $3.11 | $3.11 | 11,000 | — | — |
| 2006-08-24 | $3.12 | $3.12 | 11,000 | — | — |
| 2006-08-23 | $3.13 | $3.13 | 4,400 | — | — |
| 2006-08-22 | $3.14 | $3.14 | 29,800 | — | — |
| 2006-08-21 | $3.08 | $3.08 | 110,400 | — | — |
| 2006-08-18 | $3.04 | $3.04 | 20,900 | — | — |
| 2006-08-17 | $3.08 | $3.08 | 6,600 | — | — |
| 2006-08-16 | $3.13 | $3.13 | 17,900 | — | — |
| 2006-08-15 | $3.15 | $3.15 | 3,000 | — | — |
| 2006-08-14 | $3.11 | $3.11 | 9,500 | — | — |
| 2006-08-11 | $3.15 | $3.15 | 4,600 | — | — |
| 2006-08-10 | $3.15 | $3.15 | 5,800 | — | — |
| 2006-08-09 | $3.11 | $3.11 | 44,700 | — | — |
| 2006-08-08 | $3.08 | $3.08 | 48,700 | — | — |
| 2006-08-07 | $3.03 | $3.03 | 55,600 | — | — |
| 2006-08-04 | $3.09 | $3.09 | 130,400 | — | — |
| 2006-08-03 | $3.07 | $3.07 | 800 | — | — |
| 2006-08-02 | $3.07 | $3.07 | 94,700 | — | — |
| 2006-08-01 | $3.01 | $3.01 | 143,100 | — | — |
| 2006-07-31 | $3.01 | $3.01 | 57,800 | — | — |
| 2006-07-28 | $3.00 | $3.00 | 24,000 | — | — |
| 2006-07-27 | $3.05 | $3.05 | 23,800 | — | — |
| 2006-07-26 | $3.05 | $3.05 | 32,400 | — | — |
| 2006-07-25 | $3.01 | $3.01 | 116,200 | — | — |
| 2006-07-24 | $3.05 | $3.05 | 26,900 | — | — |
| 2006-07-21 | $3.10 | $3.10 | 427,500 | — | — |
| 2006-07-20 | $3.06 | $3.06 | 3,800 | — | — |
| 2006-07-19 | $3.16 | $3.16 | 15,500 | — | — |
| 2006-07-18 | $3.15 | $3.15 | 14,000 | — | — |
| 2006-07-17 | $3.14 | $3.14 | 20,000 | — | — |
| 2006-07-14 | $3.15 | $3.15 | 10,100 | — | — |
| 2006-07-13 | $3.07 | $3.07 | 42,600 | — | — |
| 2006-07-12 | $3.05 | $3.05 | 97,900 | — | — |
| 2006-07-11 | $3.08 | $3.08 | 45,100 | — | — |
| 2006-07-10 | $3.11 | $3.11 | 110,300 | — | — |
| 2006-07-07 | $3.12 | $3.12 | 14,500 | — | — |
| 2006-07-06 | $3.18 | $3.18 | 52,400 | — | — |
| 2006-07-05 | $3.25 | $3.25 | 26,500 | — | — |
| 2006-07-03 | $3.26 | $3.26 | 12,900 | — | — |
| 2006-06-30 | $3.18 | $3.18 | 801,900 | — | — |
| 2006-06-29 | $3.29 | $3.29 | 4,300 | — | — |
| 2006-06-28 | $3.35 | $3.35 | 3,800 | — | — |
| 2006-06-27 | $3.29 | $3.29 | 12,700 | — | — |
| 2006-06-26 | $3.39 | $3.39 | 35,400 | — | — |
| 2006-06-23 | $3.37 | $3.37 | 35,300 | — | — |
| 2006-06-22 | $3.31 | $3.31 | 58,700 | — | — |
| 2006-06-21 | $3.38 | $3.38 | 60,100 | — | — |
| 2006-06-20 | $3.35 | $3.35 | 64,600 | — | — |
| 2006-06-19 | $3.38 | $3.38 | 54,400 | — | — |
| 2006-06-16 | $3.38 | $3.38 | 57,300 | — | — |
| 2006-06-15 | $3.40 | $3.40 | 36,200 | — | — |
| 2006-06-14 | $3.41 | $3.41 | 87,600 | — | — |
| 2006-06-13 | $3.38 | $3.38 | 106,700 | — | — |
| 2006-06-12 | $3.40 | $3.40 | 103,500 | — | — |
| 2006-06-09 | $3.35 | $3.35 | 101,000 | — | — |
| 2006-06-08 | $3.44 | $3.44 | 75,000 | — | — |
| 2006-06-07 | $3.41 | $3.41 | 34,800 | — | — |
| 2006-06-06 | $3.40 | $3.40 | 40,900 | — | — |
| 2006-06-05 | $3.45 | $3.45 | 129,800 | — | — |
| 2006-06-02 | $3.43 | $3.43 | 45,200 | — | — |
| 2006-06-01 | $3.44 | $3.44 | 42,100 | — | — |
| 2006-05-31 | $3.39 | $3.39 | 33,100 | — | — |
| 2006-05-30 | $3.38 | $3.38 | 22,900 | — | — |
| 2006-05-26 | $3.35 | $3.35 | 53,600 | — | — |
| 2006-05-25 | $3.40 | $3.40 | 45,200 | — | — |
| 2006-05-24 | $3.35 | $3.35 | 43,100 | — | — |
| 2006-05-23 | $3.40 | $3.40 | 39,500 | — | — |
| 2006-05-22 | $3.38 | $3.38 | 23,000 | — | — |
| 2006-05-19 | $3.24 | $3.24 | 44,500 | — | — |
| 2006-05-18 | $3.37 | $3.37 | 71,900 | — | — |
| 2006-05-17 | $3.39 | $3.39 | 36,300 | — | — |
| 2006-05-16 | $3.39 | $3.39 | 30,100 | — | — |
| 2006-05-15 | $3.42 | $3.42 | 32,900 | — | — |
| 2006-05-12 | $3.40 | $3.40 | 42,900 | — | — |
| 2006-05-11 | $3.48 | $3.48 | 37,500 | — | — |
| 2006-05-10 | $3.43 | $3.43 | 84,600 | — | — |
| 2006-05-09 | $3.46 | $3.46 | 114,600 | — | — |
| 2006-05-08 | $3.42 | $3.42 | 44,900 | — | — |
| 2006-05-05 | $3.47 | $3.47 | 22,400 | — | — |
| 2006-05-04 | $3.47 | $3.47 | 61,400 | — | — |
| 2006-05-03 | $3.39 | $3.39 | 93,700 | — | — |
| 2006-05-02 | $3.40 | $3.40 | 24,100 | — | — |
| 2006-05-01 | $3.44 | $3.44 | 22,900 | — | — |
| 2006-04-28 | $3.37 | $3.37 | 29,500 | — | — |
| 2006-04-27 | $3.35 | $3.35 | 34,200 | — | — |
| 2006-04-26 | $3.43 | $3.43 | 70,700 | — | — |
| 2006-04-25 | $3.32 | $3.32 | 28,800 | — | — |
| 2006-04-24 | $3.20 | $3.20 | 55,800 | — | — |
| 2006-04-21 | $3.13 | $3.13 | 32,100 | — | — |
| 2006-04-20 | $3.20 | $3.20 | 73,400 | — | — |
| 2006-04-19 | $3.20 | $3.20 | 13,400 | — | — |
| 2006-04-18 | $3.19 | $3.19 | 45,700 | — | — |
| 2006-04-17 | $3.21 | $3.21 | 31,800 | — | — |
| 2006-04-13 | $3.22 | $3.22 | 12,600 | — | — |
| 2006-04-12 | $3.19 | $3.19 | 92,200 | — | — |
| 2006-04-11 | $3.16 | $3.16 | 102,200 | — | — |
| 2006-04-10 | $3.48 | $3.48 | 37,400 | — | — |
| 2006-04-07 | $3.57 | $3.57 | 27,200 | — | — |
| 2006-04-06 | $3.65 | $3.65 | 15,500 | — | — |
| 2006-04-05 | $3.68 | $3.68 | 8,500 | — | — |
| 2006-04-04 | $3.68 | $3.68 | 17,000 | — | — |
| 2006-04-03 | $3.63 | $3.63 | 14,100 | — | — |
| 2006-03-31 | $3.74 | $3.74 | 28,000 | — | — |
| 2006-03-30 | $3.72 | $3.72 | 21,300 | — | — |
| 2006-03-29 | $3.56 | $3.56 | 26,000 | — | — |
| 2006-03-28 | $3.70 | $3.70 | 85,400 | — | — |
| 2006-03-27 | $3.60 | $3.60 | 35,600 | — | — |
| 2006-03-24 | $3.59 | $3.59 | 74,600 | — | — |
| 2006-03-23 | $3.47 | $3.47 | 58,300 | — | — |
| 2006-03-22 | $3.48 | $3.48 | 42,600 | — | — |
| 2006-03-21 | $3.39 | $3.39 | 24,700 | — | — |
| 2006-03-20 | $3.38 | $3.38 | 18,800 | — | — |
| 2006-03-17 | $3.35 | $3.35 | 110,500 | — | — |
| 2006-03-16 | $3.35 | $3.35 | 49,000 | — | — |
| 2006-03-15 | $3.30 | $3.30 | 6,900 | — | — |
| 2006-03-14 | $3.35 | $3.35 | 24,700 | — | — |
| 2006-03-13 | $3.36 | $3.36 | 18,800 | — | — |
| 2006-03-10 | $3.30 | $3.30 | 27,100 | — | — |
| 2006-03-09 | $3.33 | $3.33 | 7,900 | — | — |
| 2006-03-08 | $3.31 | $3.31 | 43,800 | — | — |
| 2006-03-07 | $3.21 | $3.21 | 5,300 | — | — |
| 2006-03-06 | $3.28 | $3.28 | 22,500 | — | — |
| 2006-03-03 | $3.25 | $3.25 | 18,200 | — | — |
| 2006-03-02 | $3.20 | $3.20 | 41,700 | — | — |
| 2006-03-01 | $3.25 | $3.25 | 29,900 | — | — |
| 2006-02-28 | $3.23 | $3.23 | 33,200 | — | — |
| 2006-02-27 | $3.26 | $3.26 | 33,700 | — | — |
| 2006-02-24 | $3.15 | $3.15 | 17,700 | — | — |
| 2006-02-23 | $3.32 | $3.32 | 13,200 | — | — |
| 2006-02-22 | $3.20 | $3.20 | 9,000 | — | — |
| 2006-02-21 | $3.07 | $3.07 | 36,100 | — | — |
| 2006-02-17 | $3.17 | $3.17 | 6,200 | — | — |
| 2006-02-16 | $3.15 | $3.15 | 15,300 | — | — |
| 2006-02-15 | $3.10 | $3.10 | 95,800 | — | — |
| 2006-02-14 | $3.15 | $3.15 | 145,900 | — | — |
| 2006-02-13 | $3.41 | $3.41 | 24,400 | — | — |
| 2006-02-10 | $3.34 | $3.34 | 40,100 | — | — |
| 2006-02-09 | $3.33 | $3.33 | 48,100 | — | — |
| 2006-02-08 | $3.24 | $3.24 | 38,500 | — | — |
| 2006-02-07 | $3.32 | $3.32 | 33,200 | — | — |
| 2006-02-06 | $3.25 | $3.25 | 46,000 | — | — |
| 2006-02-03 | $3.14 | $3.14 | 51,800 | — | — |
| 2006-02-02 | $3.15 | $3.15 | 9,400 | — | — |
| 2006-02-01 | $3.15 | $3.15 | 20,300 | — | — |
| 2006-01-31 | $3.15 | $3.15 | 21,200 | — | — |
| 2006-01-30 | $3.07 | $3.07 | 24,500 | — | — |
| 2006-01-27 | $3.14 | $3.14 | 36,600 | — | — |
| 2006-01-26 | $3.14 | $3.14 | 14,300 | — | — |
| 2006-01-25 | $3.15 | $3.15 | 51,900 | — | — |
| 2006-01-24 | $3.04 | $3.04 | 61,800 | — | — |
| 2006-01-23 | $3.00 | $3.00 | 64,900 | — | — |
| 2006-01-20 | $3.10 | $3.10 | 22,300 | — | — |
| 2006-01-19 | $3.00 | $3.00 | 16,900 | — | — |
| 2006-01-18 | $3.10 | $3.10 | 22,800 | — | — |
| 2006-01-17 | $3.08 | $3.08 | 31,600 | — | — |
| 2006-01-13 | $2.94 | $2.94 | 7,700 | — | — |
| 2006-01-12 | $2.93 | $2.93 | 25,700 | — | — |
| 2006-01-11 | $2.90 | $2.90 | 30,200 | — | — |
| 2006-01-10 | $2.91 | $2.91 | 17,200 | — | — |
| 2006-01-09 | $2.90 | $2.90 | 16,400 | — | — |
| 2006-01-06 | $2.98 | $2.98 | 29,200 | — | — |
| 2006-01-05 | $2.95 | $2.95 | 25,500 | — | — |
| 2006-01-04 | $2.98 | $2.98 | 57,700 | — | — |
| 2006-01-03 | $3.05 | $3.05 | 46,800 | — | — |