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
- 2000-04-11 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 | $2.63 | $2.63 | 27,300 | — | — |
| 2006-12-28 | $2.61 | $2.61 | 13,800 | — | — |
| 2006-12-27 | $2.58 | $2.58 | 9,500 | — | — |
| 2006-12-26 | $2.51 | $2.51 | 4,100 | — | — |
| 2006-12-22 | $2.51 | $2.51 | 1,800 | — | — |
| 2006-12-21 | $2.62 | $2.62 | 2,000 | — | — |
| 2006-12-20 | $2.70 | $2.70 | 200 | — | — |
| 2006-12-19 | $2.69 | $2.69 | 400 | — | — |
| 2006-12-18 | $2.64 | $2.64 | 3,700 | — | — |
| 2006-12-15 | $2.61 | $2.61 | 9,500 | — | — |
| 2006-12-14 | $2.72 | $2.72 | 5,000 | — | — |
| 2006-12-13 | $2.66 | $2.66 | 6,400 | — | — |
| 2006-12-12 | $2.63 | $2.63 | 10,200 | — | — |
| 2006-12-11 | $2.65 | $2.65 | 32,400 | — | — |
| 2006-12-08 | $2.71 | $2.71 | 27,400 | — | — |
| 2006-12-07 | $2.70 | $2.70 | 33,300 | — | — |
| 2006-12-06 | $2.60 | $2.60 | 261,800 | — | — |
| 2006-12-05 | $2.50 | $2.50 | 9,200 | — | — |
| 2006-12-04 | $2.50 | $2.50 | 4,900 | — | — |
| 2006-12-01 | $2.45 | $2.45 | 6,400 | — | — |
| 2006-11-30 | $2.45 | $2.45 | 4,800 | — | — |
| 2006-11-29 | $2.50 | $2.50 | 36,400 | — | — |
| 2006-11-28 | $2.33 | $2.33 | 4,400 | — | — |
| 2006-11-27 | $2.37 | $2.37 | 9,300 | — | — |
| 2006-11-24 | $2.42 | $2.42 | 1,600 | — | — |
| 2006-11-22 | $2.41 | $2.41 | 10,500 | — | — |
| 2006-11-21 | $2.46 | $2.46 | 118,000 | — | — |
| 2006-11-20 | $2.32 | $2.32 | 12,600 | — | — |
| 2006-11-17 | $2.34 | $2.34 | 21,200 | — | — |
| 2006-11-16 | $2.27 | $2.27 | 5,200 | — | — |
| 2006-11-15 | $2.29 | $2.29 | 18,000 | — | — |
| 2006-11-14 | $2.31 | $2.31 | 5,300 | — | — |
| 2006-11-13 | $2.31 | $2.31 | 2,600 | — | — |
| 2006-11-10 | $2.31 | $2.31 | 9,800 | — | — |
| 2006-11-09 | $2.26 | $2.26 | 159,900 | — | — |
| 2006-11-08 | $2.29 | $2.29 | 11,800 | — | — |
| 2006-11-07 | $2.30 | $2.30 | 20,000 | — | — |
| 2006-11-06 | $2.32 | $2.32 | 48,800 | — | — |
| 2006-11-03 | $2.16 | $2.16 | 1,100 | — | — |
| 2006-11-02 | $2.14 | $2.14 | 1,700 | — | — |
| 2006-11-01 | $2.18 | $2.18 | 4,500 | — | — |
| 2006-10-31 | $2.21 | $2.21 | 21,800 | — | — |
| 2006-10-30 | $2.14 | $2.14 | 25,700 | — | — |
| 2006-10-27 | $2.20 | $2.20 | 1,000 | — | — |
| 2006-10-26 | $2.18 | $2.18 | 11,400 | — | — |
| 2006-10-25 | $2.12 | $2.12 | 200 | — | — |
| 2006-10-24 | $2.13 | $2.13 | 1,500 | — | — |
| 2006-10-23 | $2.19 | $2.19 | 7,600 | — | — |
| 2006-10-20 | $2.18 | $2.18 | 2,500 | — | — |
| 2006-10-19 | $2.17 | $2.17 | 5,000 | — | — |
| 2006-10-18 | $2.17 | $2.17 | 26,000 | — | — |
| 2006-10-17 | $2.25 | $2.25 | 218,800 | — | — |
| 2006-10-16 | $2.05 | $2.05 | 54,500 | — | — |
| 2006-10-13 | $1.95 | $1.95 | 72,700 | — | — |
| 2006-10-12 | $1.96 | $1.96 | 65,300 | — | — |
| 2006-10-11 | $1.98 | $1.98 | 51,200 | — | — |
| 2006-10-10 | $1.92 | $1.92 | 6,000 | — | — |
| 2006-10-09 | $1.90 | $1.90 | 41,200 | — | — |
| 2006-10-06 | $1.87 | $1.87 | 17,700 | — | — |
| 2006-10-05 | $1.90 | $1.90 | 1,200 | — | — |
| 2006-10-04 | $1.91 | $1.91 | 5,000 | — | — |
| 2006-10-03 | $1.96 | $1.96 | 600 | — | — |
| 2006-10-02 | $1.86 | $1.86 | 4,900 | — | — |
| 2006-09-29 | $1.86 | $1.86 | 4,900 | — | — |
| 2006-09-28 | $1.90 | $1.90 | 4,300 | — | — |
| 2006-09-27 | $1.90 | $1.90 | 0 | — | — |
| 2006-09-26 | $1.90 | $1.90 | 7,700 | — | — |
| 2006-09-25 | $1.90 | $1.90 | 3,000 | — | — |
| 2006-09-22 | $1.94 | $1.94 | 16,600 | — | — |
| 2006-09-21 | $1.82 | $1.82 | 6,700 | — | — |
| 2006-09-20 | $1.89 | $1.89 | 3,500 | — | — |
| 2006-09-19 | $1.94 | $1.94 | 200 | — | — |
| 2006-09-18 | $1.94 | $1.94 | 18,500 | — | — |
| 2006-09-15 | $1.95 | $1.95 | 15,200 | — | — |
| 2006-09-14 | $1.90 | $1.90 | 5,400 | — | — |
| 2006-09-13 | $1.93 | $1.93 | 8,100 | — | — |
| 2006-09-12 | $1.97 | $1.97 | 6,400 | — | — |
| 2006-09-11 | $1.96 | $1.96 | 1,600 | — | — |
| 2006-09-08 | $1.90 | $1.90 | 7,500 | — | — |
| 2006-09-07 | $1.99 | $1.99 | 2,700 | — | — |
| 2006-09-06 | $1.94 | $1.94 | 50,500 | — | — |
| 2006-09-05 | $1.94 | $1.94 | 25,100 | — | — |
| 2006-09-01 | $1.91 | $1.91 | 4,100 | — | — |
| 2006-08-31 | $1.91 | $1.91 | 17,100 | — | — |
| 2006-08-30 | $1.90 | $1.90 | 26,300 | — | — |
| 2006-08-29 | $1.92 | $1.92 | 13,700 | — | — |
| 2006-08-28 | $1.87 | $1.87 | 1,600 | — | — |
| 2006-08-25 | $1.90 | $1.90 | 7,700 | — | — |
| 2006-08-24 | $1.95 | $1.95 | 500 | — | — |
| 2006-08-23 | $1.90 | $1.90 | 14,100 | — | — |
| 2006-08-22 | $1.95 | $1.95 | 2,000 | — | — |
| 2006-08-21 | $1.95 | $1.95 | 2,900 | — | — |
| 2006-08-18 | $1.98 | $1.98 | 8,900 | — | — |
| 2006-08-17 | $1.88 | $1.88 | 0 | — | — |
| 2006-08-16 | $1.88 | $1.88 | 23,600 | — | — |
| 2006-08-15 | $2.00 | $2.00 | 7,700 | — | — |
| 2006-08-14 | $1.94 | $1.94 | 3,500 | — | — |
| 2006-08-11 | $1.93 | $1.93 | 4,800 | — | — |
| 2006-08-10 | $1.93 | $1.93 | 4,700 | — | — |
| 2006-08-09 | $1.95 | $1.95 | 3,300 | — | — |
| 2006-08-08 | $1.91 | $1.91 | 6,700 | — | — |
| 2006-08-07 | $1.98 | $1.98 | 300 | — | — |
| 2006-08-04 | $1.98 | $1.98 | 1,100 | — | — |
| 2006-08-03 | $2.03 | $2.03 | 12,100 | — | — |
| 2006-08-02 | $2.00 | $2.00 | 3,600 | — | — |
| 2006-08-01 | $1.95 | $1.95 | 7,300 | — | — |
| 2006-07-31 | $1.87 | $1.87 | 14,200 | — | — |
| 2006-07-28 | $1.86 | $1.86 | 1,000 | — | — |
| 2006-07-27 | $1.84 | $1.84 | 3,200 | — | — |
| 2006-07-26 | $1.83 | $1.83 | 3,200 | — | — |
| 2006-07-25 | $1.89 | $1.89 | 9,200 | — | — |
| 2006-07-24 | $1.96 | $1.96 | 9,600 | — | — |
| 2006-07-21 | $1.85 | $1.85 | 7,800 | — | — |
| 2006-07-20 | $1.87 | $1.87 | 2,600 | — | — |
| 2006-07-19 | $1.87 | $1.87 | 2,200 | — | — |
| 2006-07-18 | $1.92 | $1.92 | 37,500 | — | — |
| 2006-07-17 | $1.86 | $1.86 | 1,800 | — | — |
| 2006-07-14 | $1.98 | $1.98 | 107,700 | — | — |
| 2006-07-13 | $1.94 | $1.94 | 7,400 | — | — |
| 2006-07-12 | $1.86 | $1.86 | 3,800 | — | — |
| 2006-07-11 | $1.84 | $1.84 | 16,600 | — | — |
| 2006-07-10 | $1.99 | $1.99 | 12,000 | — | — |
| 2006-07-07 | $1.96 | $1.96 | 100 | — | — |
| 2006-07-06 | $1.96 | $1.96 | 100 | — | — |
| 2006-07-05 | $1.98 | $1.98 | 15,500 | — | — |
| 2006-07-03 | $2.06 | $2.06 | 56,400 | — | — |
| 2006-06-30 | $2.00 | $2.00 | 4,100 | — | — |
| 2006-06-29 | $1.94 | $1.94 | 2,400 | — | — |
| 2006-06-28 | $1.84 | $1.84 | 29,400 | — | — |
| 2006-06-27 | $1.85 | $1.85 | 11,000 | — | — |
| 2006-06-26 | $1.92 | $1.92 | 4,500 | — | — |
| 2006-06-23 | $2.00 | $2.00 | 3,200 | — | — |
| 2006-06-22 | $1.97 | $1.97 | 13,100 | — | — |
| 2006-06-21 | $2.06 | $2.06 | 13,500 | — | — |
| 2006-06-20 | $1.90 | $1.90 | 19,900 | — | — |
| 2006-06-19 | $1.86 | $1.86 | 3,100 | — | — |
| 2006-06-16 | $1.86 | $1.86 | 10,500 | — | — |
| 2006-06-15 | $1.90 | $1.90 | 18,400 | — | — |
| 2006-06-14 | $1.80 | $1.80 | 400 | — | — |
| 2006-06-13 | $1.80 | $1.80 | 23,400 | — | — |
| 2006-06-12 | $1.90 | $1.90 | 21,000 | — | — |
| 2006-06-09 | $1.97 | $1.97 | 2,800 | — | — |
| 2006-06-08 | $1.97 | $1.97 | 9,400 | — | — |
| 2006-06-07 | $2.09 | $2.09 | 0 | — | — |
| 2006-06-06 | $2.09 | $2.09 | 27,600 | — | — |
| 2006-06-05 | $2.05 | $2.05 | 600 | — | — |
| 2006-06-02 | $1.94 | $1.94 | 4,900 | — | — |
| 2006-06-01 | $1.92 | $1.92 | 182,800 | — | — |
| 2006-05-31 | $1.76 | $1.76 | 246,000 | — | — |
| 2006-05-30 | $1.73 | $1.73 | 18,800 | — | — |
| 2006-05-26 | $1.81 | $1.81 | 3,400 | — | — |
| 2006-05-25 | $1.81 | $1.81 | 8,900 | — | — |
| 2006-05-24 | $1.77 | $1.77 | 30,500 | — | — |
| 2006-05-23 | $1.81 | $1.81 | 29,100 | — | — |
| 2006-05-22 | $1.87 | $1.87 | 12,900 | — | — |
| 2006-05-19 | $1.98 | $1.98 | 13,700 | — | — |
| 2006-05-18 | $2.00 | $2.00 | 2,100 | — | — |
| 2006-05-17 | $1.94 | $1.94 | 26,400 | — | — |
| 2006-05-16 | $2.02 | $2.02 | 13,400 | — | — |
| 2006-05-15 | $2.00 | $2.00 | 22,400 | — | — |
| 2006-05-12 | $2.11 | $2.11 | 39,700 | — | — |
| 2006-05-11 | $2.14 | $2.14 | 83,600 | — | — |
| 2006-05-10 | $2.40 | $2.40 | 135,600 | — | — |
| 2006-05-09 | $1.84 | $1.84 | 29,400 | — | — |
| 2006-05-08 | $1.84 | $1.84 | 17,000 | — | — |
| 2006-05-05 | $1.79 | $1.79 | 12,900 | — | — |
| 2006-05-04 | $1.79 | $1.79 | 55,600 | — | — |
| 2006-05-03 | $1.79 | $1.79 | 800 | — | — |
| 2006-05-02 | $1.79 | $1.79 | 5,200 | — | — |
| 2006-05-01 | $1.78 | $1.78 | 36,100 | — | — |
| 2006-04-28 | $1.79 | $1.79 | 5,500 | — | — |
| 2006-04-27 | $1.79 | $1.79 | 15,300 | — | — |
| 2006-04-26 | $1.79 | $1.79 | 23,700 | — | — |
| 2006-04-25 | $1.79 | $1.79 | 41,300 | — | — |
| 2006-04-24 | $1.79 | $1.79 | 5,600 | — | — |
| 2006-04-21 | $1.80 | $1.80 | 800 | — | — |
| 2006-04-20 | $1.80 | $1.80 | 13,700 | — | — |
| 2006-04-19 | $1.75 | $1.75 | 5,000 | — | — |
| 2006-04-18 | $1.85 | $1.85 | 700 | — | — |
| 2006-04-17 | $1.79 | $1.79 | 9,600 | — | — |
| 2006-04-13 | $1.85 | $1.85 | 6,800 | — | — |
| 2006-04-12 | $1.85 | $1.85 | 45,600 | — | — |
| 2006-04-11 | $1.85 | $1.85 | 232,700 | — | — |
| 2006-04-10 | $1.72 | $1.72 | 35,300 | — | — |
| 2006-04-07 | $1.77 | $1.77 | 30,000 | — | — |
| 2006-04-06 | $1.85 | $1.85 | 9,200 | — | — |
| 2006-04-05 | $1.96 | $1.96 | 69,900 | — | — |
| 2006-04-04 | $1.79 | $1.79 | 38,600 | — | — |
| 2006-04-03 | $1.90 | $1.90 | 13,400 | — | — |
| 2006-03-31 | $1.99 | $1.99 | 17,600 | — | — |
| 2006-03-30 | $1.90 | $1.90 | 23,800 | — | — |
| 2006-03-29 | $1.97 | $1.97 | 1,100 | — | — |
| 2006-03-28 | $1.95 | $1.95 | 2,500 | — | — |
| 2006-03-27 | $1.94 | $1.94 | 2,700 | — | — |
| 2006-03-24 | $2.00 | $2.00 | 0 | — | — |
| 2006-03-23 | $2.00 | $2.00 | 11,700 | — | — |
| 2006-03-22 | $2.08 | $2.08 | 1,300 | — | — |
| 2006-03-21 | $2.05 | $2.05 | 1,000 | — | — |
| 2006-03-20 | $2.18 | $2.18 | 2,800 | — | — |
| 2006-03-17 | $2.11 | $2.11 | 700 | — | — |
| 2006-03-16 | $2.00 | $2.00 | 11,200 | — | — |
| 2006-03-15 | $1.98 | $1.98 | 4,000 | — | — |
| 2006-03-14 | $2.00 | $2.00 | 100 | — | — |
| 2006-03-13 | $2.01 | $2.01 | 40,800 | — | — |
| 2006-03-10 | $2.10 | $2.10 | 9,300 | — | — |
| 2006-03-09 | $2.13 | $2.13 | 11,200 | — | — |
| 2006-03-08 | $2.18 | $2.18 | 4,800 | — | — |
| 2006-03-07 | $2.20 | $2.20 | 8,600 | — | — |
| 2006-03-06 | $2.20 | $2.20 | 29,600 | — | — |
| 2006-03-03 | $2.13 | $2.13 | 700 | — | — |
| 2006-03-02 | $2.18 | $2.18 | 16,100 | — | — |
| 2006-03-01 | $2.24 | $2.24 | 46,300 | — | — |
| 2006-02-28 | $2.15 | $2.15 | 11,000 | — | — |
| 2006-02-27 | $2.15 | $2.15 | 8,500 | — | — |
| 2006-02-24 | $2.19 | $2.19 | 2,000 | — | — |
| 2006-02-23 | $2.10 | $2.10 | 92,500 | — | — |
| 2006-02-22 | $2.17 | $2.17 | 5,100 | — | — |
| 2006-02-21 | $2.10 | $2.10 | 23,700 | — | — |
| 2006-02-17 | $2.08 | $2.08 | 7,800 | — | — |
| 2006-02-16 | $2.08 | $2.08 | 21,100 | — | — |
| 2006-02-15 | $2.39 | $2.39 | 12,100 | — | — |
| 2006-02-14 | $2.40 | $2.40 | 4,200 | — | — |
| 2006-02-13 | $2.45 | $2.45 | 15,800 | — | — |
| 2006-02-10 | $2.52 | $2.52 | 1,100 | — | — |
| 2006-02-09 | $2.45 | $2.45 | 2,900 | — | — |
| 2006-02-08 | $2.44 | $2.44 | 5,300 | — | — |
| 2006-02-07 | $2.48 | $2.48 | 2,300 | — | — |
| 2006-02-06 | $2.47 | $2.47 | 200 | — | — |
| 2006-02-03 | $2.47 | $2.47 | 1,100 | — | — |
| 2006-02-02 | $2.55 | $2.55 | 9,100 | — | — |
| 2006-02-01 | $2.53 | $2.53 | 5,400 | — | — |
| 2006-01-31 | $2.48 | $2.48 | 14,300 | — | — |
| 2006-01-30 | $2.57 | $2.57 | 2,900 | — | — |
| 2006-01-27 | $2.63 | $2.63 | 2,900 | — | — |
| 2006-01-26 | $2.63 | $2.63 | 19,700 | — | — |
| 2006-01-25 | $2.62 | $2.62 | 2,500 | — | — |
| 2006-01-24 | $2.63 | $2.63 | 8,600 | — | — |
| 2006-01-23 | $2.50 | $2.50 | 3,700 | — | — |
| 2006-01-20 | $2.60 | $2.60 | 4,600 | — | — |
| 2006-01-19 | $2.60 | $2.60 | 15,800 | — | — |
| 2006-01-18 | $2.50 | $2.50 | 9,400 | — | — |
| 2006-01-17 | $2.50 | $2.50 | 9,700 | — | — |
| 2006-01-13 | $2.45 | $2.45 | 15,900 | — | — |
| 2006-01-12 | $2.57 | $2.57 | 8,800 | — | — |
| 2006-01-11 | $2.63 | $2.63 | 23,100 | — | — |
| 2006-01-10 | $2.50 | $2.50 | 49,000 | — | — |
| 2006-01-09 | $2.64 | $2.64 | 35,400 | — | — |
| 2006-01-06 | $2.58 | $2.58 | 19,700 | — | — |
| 2006-01-05 | $2.44 | $2.44 | 60,500 | — | — |
| 2006-01-04 | $2.41 | $2.41 | 22,100 | — | — |
| 2006-01-03 | $2.36 | $2.36 | 22,000 | — | — |