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
- 1991-10-24 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 | $3.57 | $3.57 | 2,224,800 | — | — |
| 2006-12-28 | $3.61 | $3.61 | 2,108,025 | — | — |
| 2006-12-27 | $3.67 | $3.67 | 1,644,300 | — | — |
| 2006-12-26 | $3.69 | $3.69 | 1,065,825 | — | — |
| 2006-12-22 | $3.63 | $3.63 | 1,481,625 | — | — |
| 2006-12-21 | $3.63 | $3.63 | 1,963,575 | — | — |
| 2006-12-20 | $3.71 | $3.71 | 2,413,800 | — | — |
| 2006-12-19 | $3.74 | $3.74 | 2,040,525 | — | — |
| 2006-12-18 | $3.69 | $3.69 | 1,985,850 | — | — |
| 2006-12-15 | $3.76 | $3.76 | 3,746,250 | — | — |
| 2006-12-14 | $3.88 | $3.88 | 2,226,825 | — | — |
| 2006-12-13 | $3.76 | $3.76 | 2,102,625 | — | — |
| 2006-12-12 | $3.78 | $3.78 | 5,061,825 | — | — |
| 2006-12-11 | $3.97 | $3.97 | 2,772,225 | — | — |
| 2006-12-08 | $3.89 | $3.89 | 3,423,600 | — | — |
| 2006-12-07 | $3.98 | $3.98 | 3,188,700 | — | — |
| 2006-12-06 | $3.99 | $3.99 | 3,381,750 | — | — |
| 2006-12-05 | $3.99 | $3.99 | 2,414,475 | — | — |
| 2006-12-04 | $4.05 | $4.05 | 2,622,375 | — | — |
| 2006-12-01 | $3.99 | $3.99 | 3,951,450 | — | — |
| 2006-11-30 | $3.97 | $3.97 | 4,023,000 | — | — |
| 2006-11-29 | $3.87 | $3.87 | 3,759,075 | — | — |
| 2006-11-28 | $4.05 | $4.05 | 2,410,425 | — | — |
| 2006-11-27 | $4.03 | $4.03 | 3,196,800 | — | — |
| 2006-11-24 | $4.12 | $4.12 | 1,044,900 | — | — |
| 2006-11-22 | $4.19 | $4.19 | 1,597,050 | — | — |
| 2006-11-21 | $4.22 | $4.22 | 1,905,525 | — | — |
| 2006-11-20 | $4.19 | $4.19 | 1,746,900 | — | — |
| 2006-11-17 | $4.29 | $4.29 | 1,282,500 | — | — |
| 2006-11-16 | $4.33 | $4.33 | 1,227,150 | — | — |
| 2006-11-15 | $4.33 | $4.33 | 2,191,050 | — | — |
| 2006-11-14 | $4.27 | $4.27 | 1,975,725 | — | — |
| 2006-11-13 | $4.19 | $4.19 | 2,198,475 | — | — |
| 2006-11-10 | $4.15 | $4.15 | 1,339,200 | — | — |
| 2006-11-09 | $4.08 | $4.08 | 2,801,250 | — | — |
| 2006-11-08 | $4.09 | $4.09 | 3,438,450 | — | — |
| 2006-11-07 | $4.05 | $4.05 | 1,910,250 | — | — |
| 2006-11-06 | $4.08 | $4.08 | 3,795,525 | — | — |
| 2006-11-03 | $3.95 | $3.95 | 7,275,825 | — | — |
| 2006-11-02 | $4.07 | $4.07 | 3,726,000 | — | — |
| 2006-11-01 | $4.18 | $4.18 | 5,647,725 | — | — |
| 2006-10-31 | $4.10 | $4.10 | 4,435,425 | — | — |
| 2006-10-30 | $4.15 | $4.15 | 5,149,575 | — | — |
| 2006-10-27 | $4.21 | $4.21 | 6,936,975 | — | — |
| 2006-10-26 | $4.15 | $4.15 | 12,930,975 | — | — |
| 2006-10-25 | $4.26 | $4.26 | 5,966,325 | — | — |
| 2006-10-24 | $4.49 | $4.49 | 9,781,425 | — | — |
| 2006-10-23 | $4.48 | $4.48 | 4,356,450 | — | — |
| 2006-10-20 | $4.58 | $4.58 | 1,750,950 | — | — |
| 2006-10-19 | $4.62 | $4.62 | 3,076,650 | — | — |
| 2006-10-18 | $4.49 | $4.49 | 6,445,575 | — | — |
| 2006-10-17 | $4.74 | $4.74 | 2,153,250 | — | — |
| 2006-10-16 | $4.99 | $4.99 | 1,786,725 | — | — |
| 2006-10-13 | $4.87 | $4.87 | 1,827,900 | — | — |
| 2006-10-12 | $4.89 | $4.89 | 2,140,425 | — | — |
| 2006-10-11 | $4.85 | $4.85 | 1,707,750 | — | — |
| 2006-10-10 | $4.99 | $4.99 | 2,023,650 | — | — |
| 2006-10-09 | $4.89 | $4.89 | 2,915,325 | — | — |
| 2006-10-06 | $4.80 | $4.80 | 3,497,850 | — | — |
| 2006-10-05 | $4.85 | $4.85 | 2,608,875 | — | — |
| 2006-10-04 | $4.71 | $4.71 | 3,306,150 | — | — |
| 2006-10-03 | $4.42 | $4.42 | 3,181,950 | — | — |
| 2006-10-02 | $4.33 | $4.33 | 2,919,375 | — | — |
| 2006-09-29 | $4.45 | $4.45 | 2,470,500 | — | — |
| 2006-09-28 | $4.55 | $4.55 | 1,763,100 | — | — |
| 2006-09-27 | $4.51 | $4.51 | 3,011,175 | — | — |
| 2006-09-26 | $4.62 | $4.62 | 2,068,875 | — | — |
| 2006-09-25 | $4.48 | $4.48 | 2,184,975 | — | — |
| 2006-09-22 | $4.51 | $4.51 | 2,319,975 | — | — |
| 2006-09-21 | $4.58 | $4.58 | 2,041,875 | — | — |
| 2006-09-20 | $4.68 | $4.68 | 3,040,200 | — | — |
| 2006-09-19 | $4.60 | $4.60 | 4,216,050 | — | — |
| 2006-09-18 | $4.50 | $4.50 | 2,085,075 | — | — |
| 2006-09-15 | $4.51 | $4.51 | 3,197,475 | — | — |
| 2006-09-14 | $4.64 | $4.64 | 1,584,900 | — | — |
| 2006-09-13 | $4.84 | $4.84 | 1,969,650 | — | — |
| 2006-09-12 | $4.74 | $4.74 | 1,813,050 | — | — |
| 2006-09-11 | $4.57 | $4.57 | 4,019,625 | — | — |
| 2006-09-08 | $4.41 | $4.41 | 2,122,875 | — | — |
| 2006-09-07 | $4.45 | $4.45 | 2,776,950 | — | — |
| 2006-09-06 | $4.43 | $4.43 | 2,293,650 | — | — |
| 2006-09-05 | $4.62 | $4.62 | 2,868,075 | — | — |
| 2006-09-01 | $4.69 | $4.69 | 2,268,000 | — | — |
| 2006-08-31 | $4.73 | $4.73 | 1,239,300 | — | — |
| 2006-08-30 | $4.66 | $4.66 | 1,117,125 | — | — |
| 2006-08-29 | $4.78 | $4.78 | 2,500,875 | — | — |
| 2006-08-28 | $4.68 | $4.68 | 2,342,250 | — | — |
| 2006-08-25 | $4.44 | $4.44 | 2,502,900 | — | — |
| 2006-08-24 | $4.47 | $4.47 | 1,804,275 | — | — |
| 2006-08-23 | $4.58 | $4.58 | 1,825,875 | — | — |
| 2006-08-22 | $4.64 | $4.64 | 1,935,225 | — | — |
| 2006-08-21 | $4.67 | $4.67 | 2,384,775 | — | — |
| 2006-08-18 | $4.83 | $4.83 | 1,840,725 | — | — |
| 2006-08-17 | $4.97 | $4.97 | 1,825,875 | — | — |
| 2006-08-16 | $4.96 | $4.96 | 2,557,575 | — | — |
| 2006-08-15 | $4.81 | $4.81 | 2,013,525 | — | — |
| 2006-08-14 | $4.53 | $4.53 | 2,646,000 | — | — |
| 2006-08-11 | $4.42 | $4.42 | 2,228,175 | — | — |
| 2006-08-10 | $4.57 | $4.57 | 2,397,600 | — | — |
| 2006-08-09 | $4.44 | $4.44 | 2,973,375 | — | — |
| 2006-08-08 | $4.61 | $4.61 | 2,719,575 | — | — |
| 2006-08-07 | $4.69 | $4.69 | 1,816,425 | — | — |
| 2006-08-04 | $4.81 | $4.81 | 3,263,625 | — | — |
| 2006-08-03 | $4.88 | $4.88 | 3,150,900 | — | — |
| 2006-08-02 | $4.73 | $4.73 | 2,635,200 | — | — |
| 2006-08-01 | $4.74 | $4.74 | 2,780,325 | — | — |
| 2006-07-31 | $4.83 | $4.83 | 3,628,125 | — | — |
| 2006-07-28 | $4.79 | $4.79 | 3,235,275 | — | — |
| 2006-07-27 | $4.53 | $4.53 | 6,639,300 | — | — |
| 2006-07-26 | $4.56 | $4.56 | 4,242,375 | — | — |
| 2006-07-25 | $4.88 | $4.88 | 2,777,625 | — | — |
| 2006-07-24 | $4.95 | $4.95 | 2,323,350 | — | — |
| 2006-07-21 | $4.73 | $4.73 | 4,262,625 | — | — |
| 2006-07-20 | $4.83 | $4.83 | 3,878,550 | — | — |
| 2006-07-19 | $5.24 | $5.24 | 5,263,650 | — | — |
| 2006-07-18 | $5.07 | $5.07 | 4,532,625 | — | — |
| 2006-07-17 | $4.87 | $4.87 | 2,292,975 | — | — |
| 2006-07-14 | $4.87 | $4.87 | 5,603,850 | — | — |
| 2006-07-13 | $4.98 | $4.98 | 6,205,275 | — | — |
| 2006-07-12 | $5.26 | $5.26 | 2,292,975 | — | — |
| 2006-07-11 | $5.36 | $5.36 | 4,240,350 | — | — |
| 2006-07-10 | $5.34 | $5.34 | 2,366,550 | — | — |
| 2006-07-07 | $5.38 | $5.38 | 4,312,575 | — | — |
| 2006-07-06 | $5.52 | $5.52 | 3,419,550 | — | — |
| 2006-07-05 | $5.60 | $5.60 | 3,081,375 | — | — |
| 2006-07-03 | $5.74 | $5.74 | 3,001,725 | — | — |
| 2006-06-30 | $5.57 | $5.57 | 6,243,750 | — | — |
| 2006-06-29 | $5.42 | $5.42 | 4,706,775 | — | — |
| 2006-06-28 | $5.18 | $5.18 | 2,406,375 | — | — |
| 2006-06-27 | $5.09 | $5.09 | 3,877,875 | — | — |
| 2006-06-26 | $5.34 | $5.34 | 4,303,800 | — | — |
| 2006-06-23 | $5.21 | $5.21 | 7,972,425 | — | — |
| 2006-06-22 | $4.85 | $4.85 | 1,830,600 | — | — |
| 2006-06-21 | $4.87 | $4.87 | 1,722,600 | — | — |
| 2006-06-20 | $4.65 | $4.65 | 1,338,525 | — | — |
| 2006-06-19 | $4.61 | $4.61 | 1,460,025 | — | — |
| 2006-06-16 | $4.56 | $4.56 | 4,236,975 | — | — |
| 2006-06-15 | $4.53 | $4.53 | 3,183,975 | — | — |
| 2006-06-14 | $4.37 | $4.37 | 1,759,050 | — | — |
| 2006-06-13 | $4.33 | $4.33 | 1,991,925 | — | — |
| 2006-06-12 | $4.38 | $4.38 | 1,300,050 | — | — |
| 2006-06-09 | $4.58 | $4.58 | 1,613,250 | — | — |
| 2006-06-08 | $4.49 | $4.49 | 3,317,625 | — | — |
| 2006-06-07 | $4.62 | $4.62 | 3,537,000 | — | — |
| 2006-06-06 | $4.56 | $4.56 | 2,442,825 | — | — |
| 2006-06-05 | $4.58 | $4.58 | 1,785,375 | — | — |
| 2006-06-02 | $4.79 | $4.79 | 1,136,025 | — | — |
| 2006-06-01 | $4.75 | $4.75 | 1,360,125 | — | — |
| 2006-05-31 | $4.56 | $4.56 | 1,277,775 | — | — |
| 2006-05-30 | $4.48 | $4.48 | 1,088,100 | — | — |
| 2006-05-26 | $4.74 | $4.74 | 1,556,550 | — | — |
| 2006-05-25 | $4.67 | $4.67 | 1,605,825 | — | — |
| 2006-05-24 | $4.64 | $4.64 | 2,692,575 | — | — |
| 2006-05-23 | $4.70 | $4.70 | 1,992,600 | — | — |
| 2006-05-22 | $4.81 | $4.81 | 2,637,225 | — | — |
| 2006-05-19 | $4.65 | $4.65 | 2,222,775 | — | — |
| 2006-05-18 | $4.58 | $4.58 | 1,404,000 | — | — |
| 2006-05-17 | $4.54 | $4.54 | 1,505,925 | — | — |
| 2006-05-16 | $4.61 | $4.61 | 1,864,350 | — | — |
| 2006-05-15 | $4.70 | $4.70 | 1,145,475 | — | — |
| 2006-05-12 | $4.74 | $4.74 | 1,533,600 | — | — |
| 2006-05-11 | $4.98 | $4.98 | 2,984,175 | — | — |
| 2006-05-10 | $4.96 | $4.96 | 1,589,625 | — | — |
| 2006-05-09 | $4.91 | $4.91 | 1,849,500 | — | — |
| 2006-05-08 | $4.95 | $4.95 | 2,126,250 | — | — |
| 2006-05-05 | $5.05 | $5.05 | 3,095,550 | — | — |
| 2006-05-04 | $5.02 | $5.02 | 2,515,050 | — | — |
| 2006-05-03 | $4.81 | $4.81 | 1,769,175 | — | — |
| 2006-05-02 | $4.76 | $4.76 | 1,389,825 | — | — |
| 2006-05-01 | $4.82 | $4.82 | 2,200,500 | — | — |
| 2006-04-28 | $4.77 | $4.77 | 2,393,550 | — | — |
| 2006-04-27 | $4.65 | $4.65 | 2,877,525 | — | — |
| 2006-04-26 | $4.48 | $4.48 | 1,561,275 | — | — |
| 2006-04-25 | $4.49 | $4.49 | 2,366,550 | — | — |
| 2006-04-24 | $4.35 | $4.35 | 2,953,800 | — | — |
| 2006-04-21 | $4.38 | $4.38 | 2,544,750 | — | — |
| 2006-04-20 | $4.48 | $4.48 | 4,081,050 | — | — |
| 2006-04-19 | $4.23 | $4.23 | 1,476,900 | — | — |
| 2006-04-18 | $4.15 | $4.15 | 2,878,200 | — | — |
| 2006-04-17 | $3.91 | $3.91 | 2,517,750 | — | — |
| 2006-04-13 | $3.85 | $3.85 | 546,075 | — | — |
| 2006-04-12 | $3.85 | $3.85 | 1,230,525 | — | — |
| 2006-04-11 | $3.83 | $3.83 | 765,450 | — | — |
| 2006-04-10 | $3.96 | $3.96 | 1,338,525 | — | — |
| 2006-04-07 | $4.04 | $4.04 | 1,072,575 | — | — |
| 2006-04-06 | $4.05 | $4.05 | 600,750 | — | — |
| 2006-04-05 | $4.03 | $4.03 | 490,050 | — | — |
| 2006-04-04 | $3.97 | $3.97 | 1,080,675 | — | — |
| 2006-04-03 | $3.95 | $3.95 | 1,485,675 | — | — |
| 2006-03-31 | $3.99 | $3.99 | 811,350 | — | — |
| 2006-03-30 | $3.95 | $3.95 | 1,179,225 | — | — |
| 2006-03-29 | $4.02 | $4.02 | 2,602,125 | — | — |
| 2006-03-28 | $3.98 | $3.98 | 1,302,750 | — | — |
| 2006-03-27 | $4.02 | $4.02 | 1,661,175 | — | — |
| 2006-03-24 | $3.93 | $3.93 | 2,241,675 | — | — |
| 2006-03-23 | $3.76 | $3.76 | 6,100,650 | — | — |
| 2006-03-22 | $3.76 | $3.76 | 2,586,600 | — | — |
| 2006-03-21 | $3.82 | $3.82 | 1,025,325 | — | — |
| 2006-03-20 | $3.86 | $3.86 | 1,566,000 | — | — |
| 2006-03-17 | $3.84 | $3.84 | 3,040,875 | — | — |
| 2006-03-16 | $3.87 | $3.87 | 3,395,250 | — | — |
| 2006-03-15 | $3.84 | $3.84 | 1,771,875 | — | — |
| 2006-03-14 | $3.81 | $3.81 | 1,315,575 | — | — |
| 2006-03-13 | $3.78 | $3.78 | 2,719,575 | — | — |
| 2006-03-10 | $3.79 | $3.79 | 1,019,250 | — | — |
| 2006-03-09 | $3.74 | $3.74 | 1,573,425 | — | — |
| 2006-03-08 | $3.72 | $3.72 | 1,642,275 | — | — |
| 2006-03-07 | $3.85 | $3.85 | 3,056,400 | — | — |
| 2006-03-06 | $3.96 | $3.96 | 1,757,025 | — | — |
| 2006-03-03 | $4.00 | $4.00 | 1,667,925 | — | — |
| 2006-03-02 | $3.97 | $3.97 | 1,449,225 | — | — |
| 2006-03-01 | $3.99 | $3.99 | 1,385,775 | — | — |
| 2006-02-28 | $3.91 | $3.91 | 1,196,100 | — | — |
| 2006-02-27 | $4.00 | $4.00 | 974,025 | — | — |
| 2006-02-24 | $3.98 | $3.98 | 1,251,450 | — | — |
| 2006-02-23 | $4.05 | $4.05 | 1,526,850 | — | — |
| 2006-02-22 | $4.01 | $4.01 | 1,848,825 | — | — |
| 2006-02-21 | $4.00 | $4.00 | 1,611,225 | — | — |
| 2006-02-17 | $4.04 | $4.04 | 965,250 | — | — |
| 2006-02-16 | $4.09 | $4.09 | 982,125 | — | — |
| 2006-02-15 | $4.02 | $4.02 | 1,022,625 | — | — |
| 2006-02-14 | $4.00 | $4.00 | 1,797,525 | — | — |
| 2006-02-13 | $3.99 | $3.99 | 1,678,725 | — | — |
| 2006-02-10 | $4.06 | $4.06 | 720,225 | — | — |
| 2006-02-09 | $4.05 | $4.05 | 992,925 | — | — |
| 2006-02-08 | $4.07 | $4.07 | 1,570,050 | — | — |
| 2006-02-07 | $4.09 | $4.09 | 893,700 | — | — |
| 2006-02-06 | $4.15 | $4.15 | 1,077,300 | — | — |
| 2006-02-03 | $4.09 | $4.09 | 1,310,850 | — | — |
| 2006-02-02 | $4.12 | $4.12 | 1,683,450 | — | — |
| 2006-02-01 | $4.20 | $4.20 | 2,794,500 | — | — |
| 2006-01-31 | $4.23 | $4.23 | 3,863,700 | — | — |
| 2006-01-30 | $4.17 | $4.17 | 3,831,975 | — | — |
| 2006-01-27 | $4.06 | $4.06 | 5,173,875 | — | — |
| 2006-01-26 | $4.04 | $4.04 | 2,512,350 | — | — |
| 2006-01-25 | $4.04 | $4.04 | 2,909,250 | — | — |
| 2006-01-24 | $4.09 | $4.09 | 1,394,550 | — | — |
| 2006-01-23 | $3.93 | $3.93 | 1,410,750 | — | — |
| 2006-01-20 | $4.01 | $4.01 | 3,554,550 | — | — |
| 2006-01-19 | $4.04 | $4.04 | 2,877,525 | — | — |
| 2006-01-18 | $3.95 | $3.95 | 2,131,650 | — | — |
| 2006-01-17 | $3.96 | $3.96 | 1,462,050 | — | — |
| 2006-01-13 | $4.07 | $4.07 | 1,101,600 | — | — |
| 2006-01-12 | $4.03 | $4.03 | 907,200 | — | — |
| 2006-01-11 | $4.06 | $4.06 | 1,611,225 | — | — |
| 2006-01-10 | $4.10 | $4.10 | 1,950,750 | — | — |
| 2006-01-09 | $4.14 | $4.14 | 1,606,500 | — | — |
| 2006-01-06 | $4.13 | $4.13 | 2,217,375 | — | — |
| 2006-01-05 | $4.08 | $4.08 | 1,600,425 | — | — |
| 2006-01-04 | $4.05 | $4.05 | 1,981,125 | — | — |
| 2006-01-03 | $4.02 | $4.02 | 3,224,475 | — | — |