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
- 1981-04-30 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 | $4.18 | $5.38 | 544,000 | — | — |
| 2006-12-28 | $4.15 | $5.34 | 740,000 | — | — |
| 2006-12-27 | $4.17 | $5.36 | 770,000 | — | — |
| 2006-12-26 | $4.21 | $5.42 | 530,000 | — | — |
| 2006-12-22 | $4.22 | $5.42 | 878,000 | — | — |
| 2006-12-21 | $4.14 | $5.33 | 776,000 | — | — |
| 2006-12-20 | $4.15 | $5.34 | 594,000 | — | — |
| 2006-12-19 | $4.18 | $5.37 | 874,000 | — | — |
| 2006-12-18 | $4.21 | $5.42 | 356,000 | — | — |
| 2006-12-15 | $4.18 | $5.38 | 1,204,000 | — | — |
| 2006-12-14 | $4.14 | $5.33 | 1,604,000 | — | — |
| 2006-12-13 | $4.06 | $5.22 | 476,000 | — | — |
| 2006-12-12 | $4.09 | $5.26 | 494,000 | — | — |
| 2006-12-11 | $4.07 | $5.23 | 1,798,000 | — | — |
| 2006-12-08 | $4.07 | $5.23 | 682,000 | — | — |
| 2006-12-07 | $4.06 | $5.22 | 726,000 | — | — |
| 2006-12-06 | $4.05 | $5.21 | 1,640,000 | — | — |
| 2006-12-05 | $4.15 | $5.34 | 5,884,000 | — | — |
| 2006-12-04 | $4.00 | $5.15 | 1,310,000 | — | — |
| 2006-12-01 | $3.91 | $5.02 | 1,812,000 | — | — |
| 2006-11-30 | $3.87 | $4.98 | 572,000 | — | — |
| 2006-11-29 | $3.85 | $4.96 | 540,000 | — | — |
| 2006-11-28 | $3.80 | $4.89 | 950,000 | — | — |
| 2006-11-27 | $3.85 | $4.95 | 2,072,000 | — | — |
| 2006-11-24 | $3.92 | $5.04 | 262,000 | — | — |
| 2006-11-22 | $3.88 | $4.99 | 620,000 | — | — |
| 2006-11-21 | $3.87 | $4.98 | 932,000 | — | — |
| 2006-11-20 | $3.86 | $4.96 | 914,000 | — | — |
| 2006-11-17 | $3.86 | $4.96 | 332,000 | — | — |
| 2006-11-16 | $3.85 | $4.96 | 416,000 | — | — |
| 2006-11-15 | $3.82 | $4.91 | 724,000 | — | — |
| 2006-11-14 | $3.85 | $4.95 | 578,000 | — | — |
| 2006-11-13 | $3.80 | $4.89 | 432,000 | — | — |
| 2006-11-10 | $3.81 | $4.90 | 1,482,000 | — | — |
| 2006-11-09 | $3.84 | $4.94 | 896,000 | — | — |
| 2006-11-08 | $3.81 | $4.90 | 376,000 | — | — |
| 2006-11-07 | $3.86 | $4.96 | 486,000 | — | — |
| 2006-11-06 | $3.87 | $4.97 | 318,000 | — | — |
| 2006-11-03 | $3.84 | $4.94 | 2,534,000 | — | — |
| 2006-11-02 | $3.84 | $4.94 | 1,002,000 | — | — |
| 2006-11-01 | $3.82 | $4.91 | 1,350,000 | — | — |
| 2006-10-31 | $3.76 | $4.84 | 944,000 | — | — |
| 2006-10-30 | $3.73 | $4.80 | 1,090,000 | — | — |
| 2006-10-27 | $3.74 | $4.81 | 1,960,000 | — | — |
| 2006-10-26 | $3.87 | $4.98 | 734,000 | — | — |
| 2006-10-25 | $3.91 | $5.03 | 446,000 | — | — |
| 2006-10-24 | $3.91 | $5.03 | 810,000 | — | — |
| 2006-10-23 | $3.93 | $5.06 | 488,000 | — | — |
| 2006-10-20 | $3.87 | $4.98 | 678,000 | — | — |
| 2006-10-19 | $3.88 | $5.00 | 832,000 | — | — |
| 2006-10-18 | $3.85 | $4.96 | 882,000 | — | — |
| 2006-10-17 | $3.81 | $4.89 | 594,000 | — | — |
| 2006-10-16 | $3.80 | $4.88 | 442,000 | — | — |
| 2006-10-13 | $3.79 | $4.88 | 808,000 | — | — |
| 2006-10-12 | $3.84 | $4.94 | 1,048,000 | — | — |
| 2006-10-11 | $3.78 | $4.86 | 6,454,000 | — | — |
| 2006-10-10 | $3.78 | $4.86 | 1,454,000 | — | — |
| 2006-10-09 | $3.67 | $4.71 | 874,000 | — | — |
| 2006-10-06 | $3.59 | $4.62 | 1,786,000 | — | — |
| 2006-10-05 | $3.71 | $4.77 | 3,216,000 | — | — |
| 2006-10-04 | $3.71 | $4.78 | 2,538,000 | — | — |
| 2006-10-03 | $3.72 | $4.79 | 1,308,000 | — | — |
| 2006-10-02 | $3.72 | $4.78 | 1,474,000 | — | — |
| 2006-09-29 | $3.73 | $4.79 | 1,746,000 | — | — |
| 2006-09-28 | $3.72 | $4.78 | 1,446,000 | — | — |
| 2006-09-27 | $3.70 | $4.75 | 1,742,000 | — | — |
| 2006-09-26 | $3.71 | $4.77 | 2,228,000 | — | — |
| 2006-09-25 | $3.73 | $4.79 | 980,000 | — | — |
| 2006-09-22 | $3.67 | $4.72 | 626,000 | — | — |
| 2006-09-21 | $3.66 | $4.71 | 632,000 | — | — |
| 2006-09-20 | $3.66 | $4.71 | 682,000 | — | — |
| 2006-09-19 | $3.66 | $4.70 | 1,356,000 | — | — |
| 2006-09-18 | $3.72 | $4.79 | 1,840,000 | — | — |
| 2006-09-15 | $3.69 | $4.75 | 766,000 | — | — |
| 2006-09-14 | $3.73 | $4.80 | 1,722,000 | — | — |
| 2006-09-13 | $3.69 | $4.75 | 1,060,000 | — | — |
| 2006-09-12 | $3.63 | $4.67 | 840,000 | — | — |
| 2006-09-11 | $3.67 | $4.72 | 1,076,000 | — | — |
| 2006-09-08 | $3.68 | $4.74 | 1,156,000 | — | — |
| 2006-09-07 | $3.65 | $4.70 | 458,000 | — | — |
| 2006-09-06 | $3.67 | $4.72 | 1,012,000 | — | — |
| 2006-09-05 | $3.62 | $4.66 | 1,100,000 | — | — |
| 2006-09-01 | $3.71 | $4.77 | 456,000 | — | — |
| 2006-08-31 | $3.69 | $4.74 | 762,000 | — | — |
| 2006-08-30 | $3.69 | $4.74 | 938,000 | — | — |
| 2006-08-29 | $3.61 | $4.64 | 1,108,000 | — | — |
| 2006-08-28 | $3.59 | $4.62 | 1,052,000 | — | — |
| 2006-08-25 | $3.58 | $4.60 | 2,742,000 | — | — |
| 2006-08-24 | $3.60 | $4.63 | 4,560,000 | — | — |
| 2006-08-23 | $3.62 | $4.65 | 3,384,000 | — | — |
| 2006-08-22 | $3.61 | $4.64 | 4,046,000 | — | — |
| 2006-08-21 | $3.60 | $4.63 | 680,000 | — | — |
| 2006-08-18 | $3.61 | $4.64 | 390,000 | — | — |
| 2006-08-17 | $3.60 | $4.63 | 418,000 | — | — |
| 2006-08-16 | $3.61 | $4.64 | 632,000 | — | — |
| 2006-08-15 | $3.63 | $4.66 | 824,000 | — | — |
| 2006-08-14 | $3.55 | $4.57 | 1,040,000 | — | — |
| 2006-08-11 | $3.48 | $4.47 | 790,000 | — | — |
| 2006-08-10 | $3.48 | $4.48 | 822,000 | — | — |
| 2006-08-09 | $3.42 | $4.40 | 770,000 | — | — |
| 2006-08-08 | $3.44 | $4.43 | 1,738,000 | — | — |
| 2006-08-07 | $3.42 | $4.40 | 3,496,000 | — | — |
| 2006-08-04 | $3.44 | $4.43 | 4,484,000 | — | — |
| 2006-08-03 | $3.42 | $4.40 | 2,488,000 | — | — |
| 2006-08-02 | $3.34 | $4.29 | 2,514,000 | — | — |
| 2006-08-01 | $3.14 | $4.04 | 1,450,000 | — | — |
| 2006-07-31 | $3.08 | $3.96 | 374,000 | — | — |
| 2006-07-28 | $3.10 | $3.98 | 738,000 | — | — |
| 2006-07-27 | $3.07 | $3.95 | 504,000 | — | — |
| 2006-07-26 | $3.11 | $4.01 | 482,000 | — | — |
| 2006-07-25 | $3.10 | $3.98 | 1,066,000 | — | — |
| 2006-07-24 | $3.11 | $3.99 | 658,000 | — | — |
| 2006-07-21 | $3.10 | $3.99 | 682,000 | — | — |
| 2006-07-20 | $3.09 | $3.98 | 1,646,000 | — | — |
| 2006-07-19 | $3.06 | $3.94 | 2,108,000 | — | — |
| 2006-07-18 | $3.08 | $3.96 | 4,704,000 | — | — |
| 2006-07-17 | $3.09 | $3.97 | 800,000 | — | — |
| 2006-07-14 | $3.17 | $4.08 | 738,000 | — | — |
| 2006-07-13 | $3.15 | $4.06 | 690,000 | — | — |
| 2006-07-12 | $3.18 | $4.09 | 850,000 | — | — |
| 2006-07-11 | $3.20 | $4.12 | 2,008,000 | — | — |
| 2006-07-10 | $3.15 | $4.05 | 1,054,000 | — | — |
| 2006-07-07 | $3.14 | $4.04 | 1,288,000 | — | — |
| 2006-07-06 | $3.10 | $3.98 | 1,598,000 | — | — |
| 2006-07-05 | $3.09 | $3.98 | 1,360,000 | — | — |
| 2006-07-03 | $3.22 | $4.14 | 244,000 | — | — |
| 2006-06-30 | $3.18 | $4.09 | 812,000 | — | — |
| 2006-06-29 | $3.12 | $4.01 | 762,000 | — | — |
| 2006-06-28 | $3.04 | $3.91 | 1,210,000 | — | — |
| 2006-06-27 | $3.01 | $3.87 | 850,000 | — | — |
| 2006-06-26 | $3.06 | $3.94 | 1,118,000 | — | — |
| 2006-06-23 | $2.95 | $3.79 | 538,000 | — | — |
| 2006-06-22 | $2.99 | $3.84 | 1,072,000 | — | — |
| 2006-06-21 | $2.97 | $3.82 | 458,000 | — | — |
| 2006-06-20 | $2.96 | $3.80 | 1,456,000 | — | — |
| 2006-06-19 | $2.94 | $3.78 | 344,000 | — | — |
| 2006-06-16 | $2.93 | $3.76 | 2,310,000 | — | — |
| 2006-06-15 | $2.95 | $3.80 | 722,000 | — | — |
| 2006-06-14 | $2.90 | $3.74 | 976,000 | — | — |
| 2006-06-13 | $2.93 | $3.77 | 1,814,000 | — | — |
| 2006-06-12 | $2.99 | $3.85 | 1,702,000 | — | — |
| 2006-06-09 | $3.01 | $3.88 | 430,000 | — | — |
| 2006-06-08 | $3.02 | $3.88 | 1,100,000 | — | — |
| 2006-06-07 | $3.11 | $4.00 | 466,000 | — | — |
| 2006-06-06 | $3.16 | $4.06 | 540,000 | — | — |
| 2006-06-05 | $3.17 | $4.08 | 588,000 | — | — |
| 2006-06-02 | $3.20 | $4.12 | 1,214,000 | — | — |
| 2006-06-01 | $3.17 | $4.08 | 1,906,000 | — | — |
| 2006-05-31 | $3.11 | $4.00 | 536,000 | — | — |
| 2006-05-30 | $3.15 | $4.06 | 594,000 | — | — |
| 2006-05-26 | $3.12 | $4.01 | 888,000 | — | — |
| 2006-05-25 | $3.14 | $4.04 | 702,000 | — | — |
| 2006-05-24 | $3.11 | $3.99 | 472,000 | — | — |
| 2006-05-23 | $3.14 | $4.04 | 560,000 | — | — |
| 2006-05-22 | $3.16 | $4.06 | 1,010,000 | — | — |
| 2006-05-19 | $3.16 | $4.06 | 714,000 | — | — |
| 2006-05-18 | $3.18 | $4.09 | 630,000 | — | — |
| 2006-05-17 | $3.15 | $4.05 | 1,310,000 | — | — |
| 2006-05-16 | $3.28 | $4.22 | 2,428,000 | — | — |
| 2006-05-15 | $3.23 | $4.15 | 588,000 | — | — |
| 2006-05-12 | $3.30 | $4.25 | 1,128,000 | — | — |
| 2006-05-11 | $3.32 | $4.27 | 552,000 | — | — |
| 2006-05-10 | $3.35 | $4.31 | 968,000 | — | — |
| 2006-05-09 | $3.39 | $4.36 | 1,278,000 | — | — |
| 2006-05-08 | $3.34 | $4.30 | 444,000 | — | — |
| 2006-05-05 | $3.29 | $4.23 | 480,000 | — | — |
| 2006-05-04 | $3.30 | $4.24 | 458,000 | — | — |
| 2006-05-03 | $3.27 | $4.20 | 476,000 | — | — |
| 2006-05-02 | $3.27 | $4.21 | 350,000 | — | — |
| 2006-05-01 | $3.23 | $4.16 | 518,000 | — | — |
| 2006-04-28 | $3.22 | $4.14 | 712,000 | — | — |
| 2006-04-27 | $3.24 | $4.17 | 890,000 | — | — |
| 2006-04-26 | $3.25 | $4.19 | 604,000 | — | — |
| 2006-04-25 | $3.28 | $4.22 | 1,198,000 | — | — |
| 2006-04-24 | $3.24 | $4.16 | 1,020,000 | — | — |
| 2006-04-21 | $3.22 | $4.14 | 1,720,000 | — | — |
| 2006-04-20 | $3.18 | $4.09 | 668,000 | — | — |
| 2006-04-19 | $3.23 | $4.15 | 520,000 | — | — |
| 2006-04-18 | $3.23 | $4.16 | 1,016,000 | — | — |
| 2006-04-17 | $3.15 | $4.05 | 754,000 | — | — |
| 2006-04-13 | $3.12 | $4.01 | 330,000 | — | — |
| 2006-04-12 | $3.12 | $4.01 | 968,000 | — | — |
| 2006-04-11 | $3.16 | $4.06 | 576,000 | — | — |
| 2006-04-10 | $3.22 | $4.14 | 742,000 | — | — |
| 2006-04-07 | $3.19 | $4.10 | 2,054,000 | — | — |
| 2006-04-06 | $3.31 | $4.26 | 2,036,000 | — | — |
| 2006-04-05 | $3.29 | $4.23 | 800,000 | — | — |
| 2006-04-04 | $3.20 | $4.11 | 434,000 | — | — |
| 2006-04-03 | $3.17 | $4.07 | 754,000 | — | — |
| 2006-03-31 | $3.10 | $3.99 | 1,404,000 | — | — |
| 2006-03-30 | $3.17 | $4.07 | 1,650,000 | — | — |
| 2006-03-29 | $3.14 | $4.04 | 662,000 | — | — |
| 2006-03-28 | $3.15 | $4.06 | 1,056,000 | — | — |
| 2006-03-27 | $3.13 | $4.03 | 618,000 | — | — |
| 2006-03-24 | $3.12 | $4.01 | 404,000 | — | — |
| 2006-03-23 | $3.12 | $4.01 | 608,000 | — | — |
| 2006-03-22 | $3.18 | $4.09 | 1,970,000 | — | — |
| 2006-03-21 | $3.14 | $4.04 | 690,000 | — | — |
| 2006-03-20 | $3.16 | $4.06 | 1,460,000 | — | — |
| 2006-03-17 | $3.15 | $4.05 | 1,028,000 | — | — |
| 2006-03-16 | $3.14 | $4.04 | 682,000 | — | — |
| 2006-03-15 | $3.09 | $3.98 | 814,000 | — | — |
| 2006-03-14 | $2.97 | $3.82 | 796,000 | — | — |
| 2006-03-13 | $2.94 | $3.78 | 636,000 | — | — |
| 2006-03-10 | $2.96 | $3.80 | 374,000 | — | — |
| 2006-03-09 | $2.93 | $3.76 | 694,000 | — | — |
| 2006-03-08 | $2.98 | $3.76 | 394,000 | — | — |
| 2006-03-07 | $2.96 | $3.75 | 476,000 | — | — |
| 2006-03-06 | $2.99 | $3.79 | 438,000 | — | — |
| 2006-03-03 | $3.01 | $3.81 | 668,000 | — | — |
| 2006-03-02 | $2.99 | $3.78 | 770,000 | — | — |
| 2006-03-01 | $2.98 | $3.77 | 676,000 | — | — |
| 2006-02-28 | $2.94 | $3.72 | 506,000 | — | — |
| 2006-02-27 | $2.95 | $3.73 | 1,060,000 | — | — |
| 2006-02-24 | $2.91 | $3.68 | 694,000 | — | — |
| 2006-02-23 | $2.91 | $3.68 | 804,000 | — | — |
| 2006-02-22 | $2.88 | $3.64 | 536,000 | — | — |
| 2006-02-21 | $2.87 | $3.63 | 814,000 | — | — |
| 2006-02-17 | $2.87 | $3.63 | 354,000 | — | — |
| 2006-02-16 | $2.86 | $3.62 | 614,000 | — | — |
| 2006-02-15 | $2.85 | $3.60 | 676,000 | — | — |
| 2006-02-14 | $2.84 | $3.59 | 1,636,000 | — | — |
| 2006-02-13 | $2.85 | $3.60 | 286,000 | — | — |
| 2006-02-10 | $2.83 | $3.58 | 1,042,000 | — | — |
| 2006-02-09 | $2.82 | $3.57 | 2,388,000 | — | — |
| 2006-02-08 | $2.82 | $3.57 | 520,000 | — | — |
| 2006-02-07 | $2.83 | $3.59 | 398,000 | — | — |
| 2006-02-06 | $2.83 | $3.58 | 1,982,000 | — | — |
| 2006-02-03 | $2.83 | $3.58 | 724,000 | — | — |
| 2006-02-02 | $2.86 | $3.62 | 670,000 | — | — |
| 2006-02-01 | $2.81 | $3.55 | 706,000 | — | — |
| 2006-01-31 | $2.79 | $3.53 | 1,286,000 | — | — |
| 2006-01-30 | $2.82 | $3.57 | 1,412,000 | — | — |
| 2006-01-27 | $2.75 | $3.47 | 1,002,000 | — | — |
| 2006-01-26 | $2.84 | $3.59 | 1,498,000 | — | — |
| 2006-01-25 | $2.81 | $3.56 | 1,932,000 | — | — |
| 2006-01-24 | $2.83 | $3.58 | 1,852,000 | — | — |
| 2006-01-23 | $2.79 | $3.52 | 458,000 | — | — |
| 2006-01-20 | $2.77 | $3.50 | 670,000 | — | — |
| 2006-01-19 | $2.79 | $3.52 | 1,072,000 | — | — |
| 2006-01-18 | $2.77 | $3.51 | 1,328,000 | — | — |
| 2006-01-17 | $2.79 | $3.52 | 360,000 | — | — |
| 2006-01-13 | $2.81 | $3.55 | 974,000 | — | — |
| 2006-01-12 | $2.78 | $3.52 | 1,118,000 | — | — |
| 2006-01-11 | $2.82 | $3.57 | 916,000 | — | — |
| 2006-01-10 | $2.84 | $3.59 | 712,000 | — | — |
| 2006-01-09 | $2.86 | $3.61 | 934,000 | — | — |
| 2006-01-06 | $2.82 | $3.57 | 882,000 | — | — |
| 2006-01-05 | $2.82 | $3.56 | 604,000 | — | — |
| 2006-01-04 | $2.86 | $3.62 | 824,000 | — | — |
| 2006-01-03 | $2.85 | $3.60 | 1,364,000 | — | — |