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
- 1980-03-17 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 | $3.70 | $4.19 | 338 | — | — |
| 2006-12-28 | $3.65 | $4.13 | 1,013 | — | — |
| 2006-12-27 | $3.58 | $4.04 | 0 | — | — |
| 2006-12-26 | $3.58 | $4.04 | 0 | — | — |
| 2006-12-22 | $3.58 | $4.04 | 5,738 | — | — |
| 2006-12-21 | $3.52 | $3.98 | 5,400 | — | — |
| 2006-12-20 | $3.53 | $3.99 | 3,038 | — | — |
| 2006-12-19 | $3.52 | $3.98 | 0 | — | — |
| 2006-12-18 | $3.52 | $3.98 | 1,013 | — | — |
| 2006-12-15 | $3.52 | $3.98 | 31,388 | — | — |
| 2006-12-14 | $3.52 | $3.98 | 27,338 | — | — |
| 2006-12-13 | $3.79 | $4.28 | 1,013 | — | — |
| 2006-12-12 | $3.82 | $4.32 | 0 | — | — |
| 2006-12-11 | $3.82 | $4.32 | 7,763 | — | — |
| 2006-12-08 | $3.67 | $4.15 | 2,363 | — | — |
| 2006-12-07 | $3.62 | $4.09 | 0 | — | — |
| 2006-12-06 | $3.62 | $4.09 | 1,013 | — | — |
| 2006-12-05 | $3.60 | $4.07 | 4,388 | — | — |
| 2006-12-04 | $3.59 | $4.06 | 0 | — | — |
| 2006-12-01 | $3.59 | $4.06 | 0 | — | — |
| 2006-11-30 | $3.59 | $4.06 | 0 | — | — |
| 2006-11-29 | $3.59 | $4.06 | 2,025 | — | — |
| 2006-11-28 | $3.63 | $4.10 | 0 | — | — |
| 2006-11-27 | $3.63 | $4.10 | 10,800 | — | — |
| 2006-11-24 | $3.71 | $4.20 | 0 | — | — |
| 2006-11-22 | $3.71 | $4.20 | 0 | — | — |
| 2006-11-21 | $3.71 | $4.20 | 338 | — | — |
| 2006-11-20 | $3.70 | $4.19 | 3,375 | — | — |
| 2006-11-17 | $3.65 | $4.12 | 1,688 | — | — |
| 2006-11-16 | $3.63 | $4.10 | 4,725 | — | — |
| 2006-11-15 | $3.63 | $4.10 | 6,750 | — | — |
| 2006-11-14 | $3.63 | $4.10 | 675 | — | — |
| 2006-11-13 | $3.65 | $4.13 | 13,500 | — | — |
| 2006-11-10 | $3.63 | $4.10 | 0 | — | — |
| 2006-11-09 | $3.63 | $4.10 | 0 | — | — |
| 2006-11-08 | $3.63 | $4.10 | 0 | — | — |
| 2006-11-07 | $3.63 | $4.10 | 4,725 | — | — |
| 2006-11-06 | $3.71 | $4.19 | 14,513 | — | — |
| 2006-11-03 | $3.79 | $4.29 | 0 | — | — |
| 2006-11-02 | $3.79 | $4.29 | 1,350 | — | — |
| 2006-11-01 | $3.83 | $4.34 | 18,900 | — | — |
| 2006-10-31 | $3.95 | $4.46 | 675 | — | — |
| 2006-10-30 | $3.66 | $4.14 | 675 | — | — |
| 2006-10-27 | $3.62 | $4.09 | 2,363 | — | — |
| 2006-10-26 | $3.50 | $3.95 | 66,150 | — | — |
| 2006-10-25 | $3.51 | $3.97 | 17,550 | — | — |
| 2006-10-24 | $3.60 | $4.07 | 3,038 | — | — |
| 2006-10-23 | $3.52 | $3.98 | 14,513 | — | — |
| 2006-10-20 | $3.65 | $4.12 | 6,413 | — | — |
| 2006-10-19 | $3.70 | $4.19 | 0 | — | — |
| 2006-10-18 | $3.70 | $4.19 | 2,025 | — | — |
| 2006-10-17 | $3.70 | $4.18 | 4,388 | — | — |
| 2006-10-16 | $3.69 | $4.17 | 675 | — | — |
| 2006-10-13 | $3.69 | $4.17 | 2,363 | — | — |
| 2006-10-12 | $3.66 | $4.14 | 104,288 | — | — |
| 2006-10-11 | $3.64 | $4.12 | 71,550 | — | — |
| 2006-10-10 | $3.72 | $4.21 | 41,175 | — | — |
| 2006-10-09 | $3.82 | $4.32 | 4,725 | — | — |
| 2006-10-06 | $3.88 | $4.39 | 3,375 | — | — |
| 2006-10-05 | $3.88 | $4.39 | 0 | — | — |
| 2006-10-04 | $3.88 | $4.39 | 13,838 | — | — |
| 2006-10-03 | $3.98 | $4.50 | 1,013 | — | — |
| 2006-10-02 | $3.67 | $4.15 | 28,350 | — | — |
| 2006-09-29 | $3.69 | $4.17 | 22,950 | — | — |
| 2006-09-28 | $3.70 | $4.18 | 3,038 | — | — |
| 2006-09-27 | $3.62 | $4.10 | 3,713 | — | — |
| 2006-09-26 | $3.63 | $4.10 | 42,188 | — | — |
| 2006-09-25 | $3.62 | $4.10 | 18,225 | — | — |
| 2006-09-22 | $3.59 | $4.05 | 7,763 | — | — |
| 2006-09-21 | $3.62 | $4.09 | 3,038 | — | — |
| 2006-09-20 | $3.70 | $4.19 | 0 | — | — |
| 2006-09-19 | $3.70 | $4.19 | 4,725 | — | — |
| 2006-09-18 | $3.69 | $4.17 | 21,263 | — | — |
| 2006-09-15 | $3.73 | $4.22 | 3,713 | — | — |
| 2006-09-14 | $3.69 | $4.17 | 2,700 | — | — |
| 2006-09-13 | $3.77 | $4.26 | 242,325 | — | — |
| 2006-09-12 | $3.70 | $4.19 | 16,875 | — | — |
| 2006-09-11 | $3.75 | $4.24 | 12,825 | — | — |
| 2006-09-08 | $3.81 | $4.31 | 17,888 | — | — |
| 2006-09-07 | $3.76 | $4.25 | 90,113 | — | — |
| 2006-09-06 | $3.79 | $4.29 | 76,275 | — | — |
| 2006-09-05 | $3.77 | $4.26 | 70,538 | — | — |
| 2006-09-01 | $3.78 | $4.27 | 43,875 | — | — |
| 2006-08-31 | $3.78 | $4.27 | 13,500 | — | — |
| 2006-08-30 | $3.70 | $4.19 | 99,225 | — | — |
| 2006-08-29 | $3.64 | $4.12 | 4,725 | — | — |
| 2006-08-28 | $3.62 | $4.09 | 338 | — | — |
| 2006-08-25 | $3.62 | $4.09 | 0 | — | — |
| 2006-08-24 | $3.62 | $4.09 | 3,713 | — | — |
| 2006-08-23 | $3.61 | $4.09 | 5,063 | — | — |
| 2006-08-22 | $3.64 | $4.12 | 5,400 | — | — |
| 2006-08-21 | $3.61 | $4.09 | 10,125 | — | — |
| 2006-08-18 | $3.64 | $4.12 | 6,750 | — | — |
| 2006-08-17 | $3.57 | $4.04 | 675 | — | — |
| 2006-08-16 | $3.57 | $4.03 | 4,050 | — | — |
| 2006-08-15 | $3.57 | $4.03 | 60,750 | — | — |
| 2006-08-14 | $3.61 | $4.09 | 7,425 | — | — |
| 2006-08-11 | $3.57 | $4.04 | 2,700 | — | — |
| 2006-08-10 | $3.57 | $4.04 | 3,038 | — | — |
| 2006-08-09 | $3.57 | $4.04 | 19,575 | — | — |
| 2006-08-08 | $3.67 | $4.15 | 5,063 | — | — |
| 2006-08-07 | $3.61 | $4.09 | 6,750 | — | — |
| 2006-08-04 | $3.56 | $4.02 | 2,363 | — | — |
| 2006-08-03 | $3.48 | $3.94 | 35,100 | — | — |
| 2006-08-02 | $3.60 | $4.07 | 338 | — | — |
| 2006-08-01 | $3.59 | $4.06 | 1,013 | — | — |
| 2006-07-31 | $3.66 | $4.14 | 3,038 | — | — |
| 2006-07-28 | $3.41 | $3.86 | 2,700 | — | — |
| 2006-07-27 | $3.44 | $3.89 | 338 | — | — |
| 2006-07-26 | $3.44 | $3.89 | 14,850 | — | — |
| 2006-07-25 | $3.39 | $3.84 | 9,113 | — | — |
| 2006-07-24 | $3.16 | $3.57 | 0 | — | — |
| 2006-07-21 | $3.16 | $3.57 | 4,388 | — | — |
| 2006-07-20 | $3.14 | $3.55 | 10,463 | — | — |
| 2006-07-19 | $3.19 | $3.61 | 3,713 | — | — |
| 2006-07-18 | $2.82 | $3.19 | 6,075 | — | — |
| 2006-07-17 | $2.74 | $3.10 | 55,013 | — | — |
| 2006-07-14 | $3.11 | $3.51 | 20,250 | — | — |
| 2006-07-13 | $3.19 | $3.60 | 9,788 | — | — |
| 2006-07-12 | $3.39 | $3.84 | 13,500 | — | — |
| 2006-07-11 | $3.32 | $3.75 | 7,763 | — | — |
| 2006-07-10 | $3.29 | $3.73 | 5,400 | — | — |
| 2006-07-07 | $3.30 | $3.73 | 0 | — | — |
| 2006-07-06 | $3.30 | $3.73 | 0 | — | — |
| 2006-07-05 | $3.30 | $3.73 | 155,925 | — | — |
| 2006-07-03 | $3.34 | $3.78 | 0 | — | — |
| 2006-06-30 | $3.34 | $3.78 | 0 | — | — |
| 2006-06-29 | $3.34 | $3.78 | 14,513 | — | — |
| 2006-06-28 | $3.29 | $3.72 | 0 | — | — |
| 2006-06-27 | $3.29 | $3.72 | 0 | — | — |
| 2006-06-26 | $3.29 | $3.72 | 20,925 | — | — |
| 2006-06-23 | $3.40 | $3.84 | 1,013 | — | — |
| 2006-06-22 | $3.42 | $3.86 | 0 | — | — |
| 2006-06-21 | $3.42 | $3.86 | 1,013 | — | — |
| 2006-06-20 | $3.37 | $3.81 | 5,738 | — | — |
| 2006-06-19 | $3.38 | $3.82 | 12,825 | — | — |
| 2006-06-16 | $3.41 | $3.85 | 43,200 | — | — |
| 2006-06-15 | $3.44 | $3.89 | 1,350 | — | — |
| 2006-06-14 | $3.41 | $3.85 | 31,725 | — | — |
| 2006-06-13 | $3.53 | $3.99 | 16,200 | — | — |
| 2006-06-12 | $3.67 | $4.15 | 6,075 | — | — |
| 2006-06-09 | $3.61 | $4.08 | 0 | — | — |
| 2006-06-08 | $3.61 | $4.08 | 3,038 | — | — |
| 2006-06-07 | $3.64 | $4.11 | 0 | — | — |
| 2006-06-06 | $3.64 | $4.11 | 0 | — | — |
| 2006-06-05 | $3.64 | $4.11 | 28,350 | — | — |
| 2006-06-02 | $3.67 | $4.14 | 338 | — | — |
| 2006-06-01 | $3.68 | $4.16 | 2,700 | — | — |
| 2006-05-31 | $3.67 | $4.15 | 14,513 | — | — |
| 2006-05-30 | $3.60 | $4.07 | 0 | — | — |
| 2006-05-26 | $3.60 | $4.07 | 7,763 | — | — |
| 2006-05-25 | $3.53 | $3.99 | 37,125 | — | — |
| 2006-05-24 | $3.59 | $4.06 | 13,838 | — | — |
| 2006-05-23 | $3.57 | $4.03 | 15,188 | — | — |
| 2006-05-22 | $3.62 | $4.10 | 28,013 | — | — |
| 2006-05-19 | $3.73 | $4.21 | 675 | — | — |
| 2006-05-18 | $3.72 | $4.21 | 3,375 | — | — |
| 2006-05-17 | $3.71 | $4.19 | 55,013 | — | — |
| 2006-05-16 | $3.77 | $4.27 | 19,575 | — | — |
| 2006-05-15 | $3.71 | $4.19 | 42,863 | — | — |
| 2006-05-12 | $3.78 | $4.27 | 338 | — | — |
| 2006-05-11 | $3.78 | $4.27 | 3,038 | — | — |
| 2006-05-10 | $3.76 | $4.25 | 9,113 | — | — |
| 2006-05-09 | $3.78 | $4.27 | 4,725 | — | — |
| 2006-05-08 | $3.97 | $4.49 | 1,013 | — | — |
| 2006-05-05 | $3.82 | $4.32 | 27,675 | — | — |
| 2006-05-04 | $3.67 | $4.15 | 1,688 | — | — |
| 2006-05-03 | $3.70 | $4.18 | 3,713 | — | — |
| 2006-05-02 | $3.70 | $4.18 | 5,738 | — | — |
| 2006-05-01 | $3.68 | $4.16 | 4,725 | — | — |
| 2006-04-28 | $3.64 | $4.11 | 2,700 | — | — |
| 2006-04-27 | $3.67 | $4.15 | 29,025 | — | — |
| 2006-04-26 | $3.57 | $4.04 | 13,838 | — | — |
| 2006-04-25 | $3.60 | $4.07 | 25,313 | — | — |
| 2006-04-24 | $3.54 | $4.00 | 1,688 | — | — |
| 2006-04-21 | $3.58 | $4.04 | 7,088 | — | — |
| 2006-04-20 | $3.54 | $4.00 | 0 | — | — |
| 2006-04-19 | $3.54 | $4.00 | 5,738 | — | — |
| 2006-04-18 | $3.61 | $4.08 | 1,688 | — | — |
| 2006-04-17 | $3.58 | $4.05 | 2,363 | — | — |
| 2006-04-13 | $3.50 | $3.96 | 0 | — | — |
| 2006-04-12 | $3.50 | $3.96 | 2,700 | — | — |
| 2006-04-11 | $3.56 | $4.02 | 13,163 | — | — |
| 2006-04-10 | $3.62 | $4.10 | 4,388 | — | — |
| 2006-04-07 | $3.56 | $4.02 | 5,400 | — | — |
| 2006-04-06 | $3.54 | $4.00 | 6,413 | — | — |
| 2006-04-05 | $3.53 | $3.99 | 3,375 | — | — |
| 2006-04-04 | $3.50 | $3.96 | 4,050 | — | — |
| 2006-04-03 | $3.60 | $4.07 | 5,400 | — | — |
| 2006-03-31 | $3.52 | $3.98 | 23,963 | — | — |
| 2006-03-30 | $3.48 | $3.94 | 27,675 | — | — |
| 2006-03-29 | $3.38 | $3.82 | 5,063 | — | — |
| 2006-03-28 | $3.31 | $3.74 | 0 | — | — |
| 2006-03-27 | $3.31 | $3.74 | 2,025 | — | — |
| 2006-03-24 | $3.32 | $3.75 | 338 | — | — |
| 2006-03-23 | $3.33 | $3.77 | 675 | — | — |
| 2006-03-22 | $3.40 | $3.85 | 675 | — | — |
| 2006-03-21 | $3.30 | $3.74 | 675 | — | — |
| 2006-03-20 | $3.30 | $3.74 | 4,725 | — | — |
| 2006-03-17 | $3.38 | $3.82 | 0 | — | — |
| 2006-03-16 | $3.38 | $3.82 | 4,725 | — | — |
| 2006-03-15 | $3.37 | $3.81 | 2,363 | — | — |
| 2006-03-14 | $3.29 | $3.72 | 4,050 | — | — |
| 2006-03-13 | $3.32 | $3.75 | 7,088 | — | — |
| 2006-03-10 | $3.25 | $3.67 | 1,688 | — | — |
| 2006-03-09 | $3.20 | $3.62 | 2,700 | — | — |
| 2006-03-08 | $3.26 | $3.69 | 19,238 | — | — |
| 2006-03-07 | $3.30 | $3.73 | 7,425 | — | — |
| 2006-03-06 | $3.41 | $3.85 | 1,688 | — | — |
| 2006-03-03 | $3.26 | $3.69 | 3,713 | — | — |
| 2006-03-02 | $3.26 | $3.69 | 1,688 | — | — |
| 2006-03-01 | $3.29 | $3.73 | 21,938 | — | — |
| 2006-02-28 | $3.17 | $3.58 | 0 | — | — |
| 2006-02-27 | $3.17 | $3.58 | 38,138 | — | — |
| 2006-02-24 | $3.25 | $3.67 | 675 | — | — |
| 2006-02-23 | $3.25 | $3.68 | 7,425 | — | — |
| 2006-02-22 | $3.31 | $3.74 | 6,750 | — | — |
| 2006-02-21 | $3.25 | $3.67 | 5,400 | — | — |
| 2006-02-17 | $3.26 | $3.69 | 3,375 | — | — |
| 2006-02-16 | $3.25 | $3.68 | 19,238 | — | — |
| 2006-02-15 | $3.28 | $3.71 | 8,775 | — | — |
| 2006-02-14 | $3.37 | $3.82 | 14,513 | — | — |
| 2006-02-13 | $3.37 | $3.81 | 5,063 | — | — |
| 2006-02-10 | $3.37 | $3.81 | 6,075 | — | — |
| 2006-02-09 | $3.38 | $3.82 | 14,850 | — | — |
| 2006-02-08 | $3.43 | $3.88 | 18,900 | — | — |
| 2006-02-07 | $3.36 | $3.80 | 362,138 | — | — |
| 2006-02-06 | $3.22 | $3.65 | 3,375 | — | — |
| 2006-02-03 | $3.22 | $3.64 | 48,600 | — | — |
| 2006-02-02 | $3.19 | $3.60 | 1,688 | — | — |
| 2006-02-01 | $3.22 | $3.64 | 7,088 | — | — |
| 2006-01-31 | $3.21 | $3.64 | 5,063 | — | — |
| 2006-01-30 | $3.20 | $3.62 | 12,150 | — | — |
| 2006-01-27 | $3.23 | $3.65 | 5,738 | — | — |
| 2006-01-26 | $3.19 | $3.61 | 1,350 | — | — |
| 2006-01-25 | $3.19 | $3.60 | 0 | — | — |
| 2006-01-24 | $3.19 | $3.60 | 2,700 | — | — |
| 2006-01-23 | $3.26 | $3.69 | 3,713 | — | — |
| 2006-01-20 | $3.24 | $3.67 | 9,788 | — | — |
| 2006-01-19 | $3.18 | $3.60 | 2,025 | — | — |
| 2006-01-18 | $3.22 | $3.64 | 76,613 | — | — |
| 2006-01-17 | $3.27 | $3.70 | 20,250 | — | — |
| 2006-01-13 | $3.27 | $3.70 | 3,713 | — | — |
| 2006-01-12 | $3.28 | $3.71 | 3,375 | — | — |
| 2006-01-11 | $3.09 | $3.49 | 1,013 | — | — |
| 2006-01-10 | $3.16 | $3.58 | 3,713 | — | — |
| 2006-01-09 | $3.20 | $3.62 | 9,450 | — | — |
| 2006-01-06 | $3.24 | $3.67 | 3,038 | — | — |
| 2006-01-05 | $3.19 | $3.60 | 3,038 | — | — |
| 2006-01-04 | $3.21 | $3.64 | 9,450 | — | — |
| 2006-01-03 | $3.19 | $3.61 | 4,388 | — | — |