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
- 2000-06-30 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 | $3.74 | $3.74 | 4,399,500 | — | — |
| 2006-12-28 | $3.70 | $3.70 | 4,980,000 | — | — |
| 2006-12-27 | $3.71 | $3.71 | 15,426,500 | — | — |
| 2006-12-26 | $3.58 | $3.58 | 9,786,500 | — | — |
| 2006-12-22 | $3.56 | $3.56 | 3,706,500 | — | — |
| 2006-12-21 | $3.54 | $3.54 | 2,554,500 | — | — |
| 2006-12-20 | $3.54 | $3.54 | 3,253,000 | — | — |
| 2006-12-19 | $3.55 | $3.55 | 8,754,500 | — | — |
| 2006-12-18 | $3.54 | $3.54 | 5,152,000 | — | — |
| 2006-12-15 | $3.56 | $3.56 | 5,001,500 | — | — |
| 2006-12-14 | $3.53 | $3.53 | 4,792,000 | — | — |
| 2006-12-13 | $3.58 | $3.58 | 4,490,000 | — | — |
| 2006-12-12 | $3.61 | $3.61 | 3,414,500 | — | — |
| 2006-12-11 | $3.64 | $3.64 | 2,563,000 | — | — |
| 2006-12-08 | $3.67 | $3.67 | 2,953,000 | — | — |
| 2006-12-07 | $3.69 | $3.69 | 3,379,000 | — | — |
| 2006-12-06 | $3.69 | $3.69 | 3,579,500 | — | — |
| 2006-12-05 | $3.74 | $3.74 | 5,334,000 | — | — |
| 2006-12-04 | $3.75 | $3.75 | 6,789,500 | — | — |
| 2006-12-01 | $3.72 | $3.72 | 9,652,000 | — | — |
| 2006-11-30 | $3.69 | $3.69 | 10,782,500 | — | — |
| 2006-11-29 | $3.65 | $3.65 | 6,148,500 | — | — |
| 2006-11-28 | $3.58 | $3.58 | 5,862,000 | — | — |
| 2006-11-27 | $3.59 | $3.59 | 11,083,000 | — | — |
| 2006-11-24 | $3.63 | $3.63 | 3,816,500 | — | — |
| 2006-11-22 | $3.60 | $3.60 | 4,330,000 | — | — |
| 2006-11-21 | $3.57 | $3.57 | 17,890,500 | — | — |
| 2006-11-20 | $3.37 | $3.37 | 12,780,500 | — | — |
| 2006-11-17 | $3.23 | $3.23 | 8,067,000 | — | — |
| 2006-11-16 | $3.20 | $3.20 | 5,786,500 | — | — |
| 2006-11-15 | $3.18 | $3.18 | 5,947,000 | — | — |
| 2006-11-14 | $3.14 | $3.14 | 3,506,000 | — | — |
| 2006-11-13 | $3.10 | $3.10 | 4,079,500 | — | — |
| 2006-11-10 | $3.08 | $3.08 | 3,616,500 | — | — |
| 2006-11-09 | $3.05 | $3.05 | 7,943,000 | — | — |
| 2006-11-08 | $3.03 | $3.03 | 9,612,500 | — | — |
| 2006-11-07 | $3.07 | $3.07 | 31,289,500 | — | — |
| 2006-11-06 | $3.26 | $3.26 | 24,198,500 | — | — |
| 2006-11-03 | $3.23 | $3.23 | 10,641,000 | — | — |
| 2006-11-02 | $3.27 | $3.27 | 7,179,500 | — | — |
| 2006-11-01 | $3.25 | $3.25 | 8,983,500 | — | — |
| 2006-10-31 | $3.30 | $3.30 | 4,990,500 | — | — |
| 2006-10-30 | $3.32 | $3.32 | 4,175,000 | — | — |
| 2006-10-27 | $3.34 | $3.34 | 3,139,500 | — | — |
| 2006-10-26 | $3.35 | $3.35 | 3,638,500 | — | — |
| 2006-10-25 | $3.33 | $3.33 | 3,205,000 | — | — |
| 2006-10-24 | $3.36 | $3.36 | 3,657,500 | — | — |
| 2006-10-23 | $3.41 | $3.41 | 2,615,500 | — | — |
| 2006-10-20 | $3.38 | $3.38 | 2,887,000 | — | — |
| 2006-10-19 | $3.33 | $3.33 | 2,130,500 | — | — |
| 2006-10-18 | $3.31 | $3.31 | 1,999,500 | — | — |
| 2006-10-17 | $3.28 | $3.28 | 2,662,000 | — | — |
| 2006-10-16 | $3.30 | $3.30 | 4,967,500 | — | — |
| 2006-10-13 | $3.33 | $3.33 | 4,724,500 | — | — |
| 2006-10-12 | $3.30 | $3.30 | 3,576,500 | — | — |
| 2006-10-11 | $3.32 | $3.32 | 1,399,500 | — | — |
| 2006-10-10 | $3.33 | $3.33 | 2,436,000 | — | — |
| 2006-10-09 | $3.34 | $3.34 | 1,802,500 | — | — |
| 2006-10-06 | $3.37 | $3.37 | 2,500,000 | — | — |
| 2006-10-05 | $3.32 | $3.32 | 3,813,000 | — | — |
| 2006-10-04 | $3.32 | $3.32 | 2,817,000 | — | — |
| 2006-10-03 | $3.28 | $3.28 | 5,112,500 | — | — |
| 2006-10-02 | $3.30 | $3.30 | 6,302,500 | — | — |
| 2006-09-29 | $3.27 | $3.27 | 4,971,000 | — | — |
| 2006-09-28 | $3.23 | $3.23 | 9,560,500 | — | — |
| 2006-09-27 | $3.20 | $3.20 | 6,556,000 | — | — |
| 2006-09-26 | $3.10 | $3.10 | 9,657,500 | — | — |
| 2006-09-25 | $3.10 | $3.10 | 12,207,000 | — | — |
| 2006-09-22 | $3.13 | $3.13 | 14,516,500 | — | — |
| 2006-09-21 | $3.25 | $3.25 | 15,562,000 | — | — |
| 2006-09-20 | $3.32 | $3.32 | 17,238,500 | — | — |
| 2006-09-19 | $3.40 | $3.40 | 9,024,500 | — | — |
| 2006-09-18 | $3.46 | $3.46 | 5,416,500 | — | — |
| 2006-09-15 | $3.48 | $3.48 | 7,152,000 | — | — |
| 2006-09-14 | $3.45 | $3.45 | 5,789,500 | — | — |
| 2006-09-13 | $3.54 | $3.54 | 4,572,500 | — | — |
| 2006-09-12 | $3.53 | $3.53 | 7,557,000 | — | — |
| 2006-09-11 | $3.45 | $3.45 | 6,134,000 | — | — |
| 2006-09-08 | $3.41 | $3.41 | 6,262,000 | — | — |
| 2006-09-07 | $3.48 | $3.48 | 4,431,000 | — | — |
| 2006-09-06 | $3.50 | $3.50 | 7,591,000 | — | — |
| 2006-09-05 | $3.50 | $3.50 | 4,642,000 | — | — |
| 2006-09-01 | $3.49 | $3.49 | 2,656,000 | — | — |
| 2006-08-31 | $3.50 | $3.50 | 3,653,500 | — | — |
| 2006-08-30 | $3.51 | $3.51 | 3,850,500 | — | — |
| 2006-08-29 | $3.51 | $3.51 | 8,542,000 | — | — |
| 2006-08-28 | $3.40 | $3.40 | 4,738,000 | — | — |
| 2006-08-25 | $3.35 | $3.35 | 9,915,500 | — | — |
| 2006-08-24 | $3.35 | $3.35 | 5,216,000 | — | — |
| 2006-08-23 | $3.37 | $3.37 | 6,273,000 | — | — |
| 2006-08-22 | $3.40 | $3.40 | 9,434,500 | — | — |
| 2006-08-21 | $3.42 | $3.42 | 6,106,500 | — | — |
| 2006-08-18 | $3.48 | $3.48 | 4,149,000 | — | — |
| 2006-08-17 | $3.49 | $3.49 | 9,086,500 | — | — |
| 2006-08-16 | $3.44 | $3.44 | 16,093,500 | — | — |
| 2006-08-15 | $3.45 | $3.45 | 47,556,500 | — | — |
| 2006-08-14 | $3.74 | $3.74 | 17,766,000 | — | — |
| 2006-08-11 | $3.75 | $3.75 | 8,367,500 | — | — |
| 2006-08-10 | $3.71 | $3.71 | 4,484,500 | — | — |
| 2006-08-09 | $3.69 | $3.69 | 6,653,000 | — | — |
| 2006-08-08 | $3.72 | $3.72 | 2,902,000 | — | — |
| 2006-08-07 | $3.72 | $3.72 | 3,678,500 | — | — |
| 2006-08-04 | $3.73 | $3.73 | 6,158,500 | — | — |
| 2006-08-03 | $3.72 | $3.72 | 8,706,000 | — | — |
| 2006-08-02 | $3.60 | $3.60 | 6,730,000 | — | — |
| 2006-08-01 | $3.54 | $3.54 | 7,296,000 | — | — |
| 2006-07-31 | $3.46 | $3.46 | 4,302,000 | — | — |
| 2006-07-28 | $3.43 | $3.43 | 4,553,500 | — | — |
| 2006-07-27 | $3.41 | $3.41 | 5,198,000 | — | — |
| 2006-07-26 | $3.51 | $3.51 | 6,427,500 | — | — |
| 2006-07-25 | $3.55 | $3.55 | 7,980,000 | — | — |
| 2006-07-24 | $3.59 | $3.59 | 14,349,000 | — | — |
| 2006-07-21 | $3.44 | $3.44 | 33,738,000 | — | — |
| 2006-07-20 | $3.73 | $3.73 | 15,289,000 | — | — |
| 2006-07-19 | $3.94 | $3.94 | 12,525,000 | — | — |
| 2006-07-18 | $4.04 | $4.04 | 9,031,500 | — | — |
| 2006-07-17 | $4.14 | $4.14 | 5,983,500 | — | — |
| 2006-07-14 | $4.18 | $4.18 | 5,626,500 | — | — |
| 2006-07-13 | $4.20 | $4.20 | 7,999,500 | — | — |
| 2006-07-12 | $4.19 | $4.19 | 5,176,000 | — | — |
| 2006-07-11 | $4.23 | $4.23 | 12,172,000 | — | — |
| 2006-07-10 | $4.42 | $4.42 | 4,403,500 | — | — |
| 2006-07-07 | $4.47 | $4.47 | 4,766,000 | — | — |
| 2006-07-06 | $4.57 | $4.57 | 8,311,500 | — | — |
| 2006-07-05 | $4.53 | $4.53 | 5,150,500 | — | — |
| 2006-07-03 | $4.54 | $4.54 | 3,373,500 | — | — |
| 2006-06-30 | $4.47 | $4.47 | 4,336,500 | — | — |
| 2006-06-29 | $4.51 | $4.51 | 9,073,500 | — | — |
| 2006-06-28 | $4.38 | $4.38 | 5,060,000 | — | — |
| 2006-06-27 | $4.31 | $4.31 | 7,817,500 | — | — |
| 2006-06-26 | $4.48 | $4.48 | 5,718,000 | — | — |
| 2006-06-23 | $4.40 | $4.40 | 4,895,500 | — | — |
| 2006-06-22 | $4.27 | $4.27 | 2,996,500 | — | — |
| 2006-06-21 | $4.26 | $4.26 | 10,381,500 | — | — |
| 2006-06-20 | $4.06 | $4.06 | 3,711,500 | — | — |
| 2006-06-19 | $4.01 | $4.01 | 4,122,500 | — | — |
| 2006-06-16 | $4.00 | $4.00 | 3,567,500 | — | — |
| 2006-06-15 | $4.05 | $4.05 | 4,964,500 | — | — |
| 2006-06-14 | $4.00 | $4.00 | 4,270,000 | — | — |
| 2006-06-13 | $3.96 | $3.96 | 7,538,000 | — | — |
| 2006-06-12 | $4.00 | $4.00 | 5,583,500 | — | — |
| 2006-06-09 | $4.14 | $4.14 | 5,692,000 | — | — |
| 2006-06-08 | $4.08 | $4.08 | 9,905,000 | — | — |
| 2006-06-07 | $4.15 | $4.15 | 4,800,000 | — | — |
| 2006-06-06 | $4.18 | $4.18 | 6,137,000 | — | — |
| 2006-06-05 | $4.13 | $4.13 | 4,443,500 | — | — |
| 2006-06-02 | $4.19 | $4.19 | 13,802,000 | — | — |
| 2006-06-01 | $4.13 | $4.13 | 11,340,500 | — | — |
| 2006-05-31 | $4.09 | $4.09 | 10,762,000 | — | — |
| 2006-05-30 | $4.21 | $4.21 | 11,652,500 | — | — |
| 2006-05-26 | $4.37 | $4.37 | 4,548,500 | — | — |
| 2006-05-25 | $4.39 | $4.39 | 7,940,000 | — | — |
| 2006-05-24 | $4.31 | $4.31 | 35,326,000 | — | — |
| 2006-05-23 | $4.12 | $4.12 | 15,894,000 | — | — |
| 2006-05-22 | $4.12 | $4.12 | 19,697,500 | — | — |
| 2006-05-19 | $4.26 | $4.26 | 12,063,000 | — | — |
| 2006-05-18 | $4.26 | $4.26 | 21,617,000 | — | — |
| 2006-05-17 | $4.36 | $4.36 | 42,765,000 | — | — |
| 2006-05-16 | $4.60 | $4.60 | 33,469,000 | — | — |
| 2006-05-15 | $4.41 | $4.41 | 13,371,000 | — | — |
| 2006-05-12 | $4.26 | $4.26 | 10,829,500 | — | — |
| 2006-05-11 | $4.26 | $4.26 | 5,664,000 | — | — |
| 2006-05-10 | $4.30 | $4.30 | 9,590,500 | — | — |
| 2006-05-09 | $4.44 | $4.44 | 3,741,000 | — | — |
| 2006-05-08 | $4.41 | $4.41 | 3,950,500 | — | — |
| 2006-05-05 | $4.40 | $4.40 | 5,416,000 | — | — |
| 2006-05-04 | $4.35 | $4.35 | 6,291,500 | — | — |
| 2006-05-03 | $4.23 | $4.23 | 3,363,000 | — | — |
| 2006-05-02 | $4.24 | $4.24 | 9,253,500 | — | — |
| 2006-05-01 | $4.28 | $4.28 | 4,666,000 | — | — |
| 2006-04-28 | $4.34 | $4.34 | 4,422,000 | — | — |
| 2006-04-27 | $4.31 | $4.31 | 20,618,500 | — | — |
| 2006-04-26 | $4.55 | $4.55 | 3,598,500 | — | — |
| 2006-04-25 | $4.57 | $4.57 | 4,509,000 | — | — |
| 2006-04-24 | $4.60 | $4.60 | 11,220,000 | — | — |
| 2006-04-21 | $4.52 | $4.52 | 5,412,000 | — | — |
| 2006-04-20 | $4.56 | $4.56 | 4,636,500 | — | — |
| 2006-04-19 | $4.61 | $4.61 | 6,487,500 | — | — |
| 2006-04-18 | $4.64 | $4.64 | 5,567,000 | — | — |
| 2006-04-17 | $4.60 | $4.60 | 6,607,000 | — | — |
| 2006-04-13 | $4.72 | $4.72 | 5,888,000 | — | — |
| 2006-04-12 | $4.71 | $4.71 | 8,727,000 | — | — |
| 2006-04-11 | $4.64 | $4.64 | 15,053,000 | — | — |
| 2006-04-10 | $4.64 | $4.64 | 8,688,000 | — | — |
| 2006-04-07 | $4.57 | $4.57 | 6,978,500 | — | — |
| 2006-04-06 | $4.60 | $4.60 | 7,427,000 | — | — |
| 2006-04-05 | $4.64 | $4.64 | 10,630,000 | — | — |
| 2006-04-04 | $4.73 | $4.73 | 10,421,500 | — | — |
| 2006-04-03 | $4.91 | $4.91 | 8,956,000 | — | — |
| 2006-03-31 | $4.91 | $4.91 | 17,082,000 | — | — |
| 2006-03-30 | $4.96 | $4.96 | 13,460,500 | — | — |
| 2006-03-29 | $4.79 | $4.79 | 13,029,000 | — | — |
| 2006-03-28 | $4.63 | $4.63 | 8,524,000 | — | — |
| 2006-03-27 | $4.64 | $4.64 | 22,356,000 | — | — |
| 2006-03-24 | $4.50 | $4.50 | 14,642,000 | — | — |
| 2006-03-23 | $4.59 | $4.59 | 6,664,000 | — | — |
| 2006-03-22 | $4.61 | $4.61 | 11,830,000 | — | — |
| 2006-03-21 | $4.63 | $4.62 | 22,426,000 | — | — |
| 2006-03-20 | $4.81 | $4.81 | 33,850,000 | — | — |
| 2006-03-17 | $4.50 | $4.50 | 13,484,000 | — | — |
| 2006-03-16 | $4.54 | $4.54 | 14,596,000 | — | — |
| 2006-03-15 | $4.67 | $4.67 | 33,534,000 | — | — |
| 2006-03-14 | $4.37 | $4.37 | 12,820,000 | — | — |
| 2006-03-13 | $4.31 | $4.31 | 15,104,000 | — | — |
| 2006-03-10 | $4.29 | $4.29 | 9,978,000 | — | — |
| 2006-03-09 | $4.27 | $4.27 | 8,888,000 | — | — |
| 2006-03-08 | $4.29 | $4.29 | 16,008,000 | — | — |
| 2006-03-07 | $4.21 | $4.21 | 14,832,000 | — | — |
| 2006-03-06 | $4.24 | $4.24 | 11,954,000 | — | — |
| 2006-03-03 | $4.32 | $4.32 | 11,174,000 | — | — |
| 2006-03-02 | $4.40 | $4.40 | 9,396,000 | — | — |
| 2006-03-01 | $4.43 | $4.43 | 14,820,000 | — | — |
| 2006-02-28 | $4.38 | $4.38 | 21,942,000 | — | — |
| 2006-02-27 | $4.43 | $4.43 | 31,300,000 | — | — |
| 2006-02-24 | $4.31 | $4.30 | 114,480,000 | — | — |
| 2006-02-23 | $3.78 | $3.77 | 60,396,000 | — | — |
| 2006-02-22 | $3.64 | $3.64 | 26,030,000 | — | — |
| 2006-02-21 | $3.75 | $3.75 | 19,500,000 | — | — |
| 2006-02-17 | $3.61 | $3.60 | 8,298,000 | — | — |
| 2006-02-16 | $3.54 | $3.54 | 6,842,000 | — | — |
| 2006-02-15 | $3.55 | $3.55 | 7,178,000 | — | — |
| 2006-02-14 | $3.53 | $3.53 | 6,530,000 | — | — |
| 2006-02-13 | $3.57 | $3.57 | 7,848,000 | — | — |
| 2006-02-10 | $3.61 | $3.61 | 10,276,000 | — | — |
| 2006-02-09 | $3.60 | $3.60 | 8,564,000 | — | — |
| 2006-02-08 | $3.58 | $3.58 | 7,980,000 | — | — |
| 2006-02-07 | $3.61 | $3.61 | 11,722,000 | — | — |
| 2006-02-06 | $3.61 | $3.61 | 9,392,000 | — | — |
| 2006-02-03 | $3.54 | $3.54 | 14,374,000 | — | — |
| 2006-02-02 | $3.65 | $3.64 | 12,118,000 | — | — |
| 2006-02-01 | $3.68 | $3.68 | 20,054,000 | — | — |
| 2006-01-31 | $3.57 | $3.57 | 12,830,000 | — | — |
| 2006-01-30 | $3.57 | $3.57 | 11,360,000 | — | — |
| 2006-01-27 | $3.53 | $3.53 | 12,276,000 | — | — |
| 2006-01-26 | $3.48 | $3.48 | 8,182,000 | — | — |
| 2006-01-25 | $3.47 | $3.47 | 14,910,000 | — | — |
| 2006-01-24 | $3.43 | $3.43 | 14,004,000 | — | — |
| 2006-01-23 | $3.42 | $3.42 | 18,246,000 | — | — |
| 2006-01-20 | $3.42 | $3.42 | 13,878,000 | — | — |
| 2006-01-19 | $3.47 | $3.47 | 22,010,000 | — | — |
| 2006-01-18 | $3.42 | $3.42 | 17,350,000 | — | — |
| 2006-01-17 | $3.43 | $3.43 | 25,378,000 | — | — |
| 2006-01-13 | $3.33 | $3.33 | 12,944,000 | — | — |
| 2006-01-12 | $3.30 | $3.30 | 19,190,000 | — | — |
| 2006-01-11 | $3.37 | $3.37 | 31,670,000 | — | — |
| 2006-01-10 | $3.47 | $3.47 | 40,552,000 | — | — |
| 2006-01-09 | $3.35 | $3.35 | 61,254,000 | — | — |
| 2006-01-06 | $2.94 | $2.94 | 22,026,000 | — | — |
| 2006-01-05 | $2.86 | $2.86 | 10,542,000 | — | — |
| 2006-01-04 | $2.91 | $2.90 | 19,172,000 | — | — |
| 2006-01-03 | $2.83 | $2.83 | 16,246,000 | — | — |