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
- 1996-07-19 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 | $2.47 | $2.50 | 587,200 | — | — |
| 2006-12-28 | $2.53 | $2.56 | 89,600 | — | — |
| 2006-12-27 | $2.54 | $2.56 | 350,400 | — | — |
| 2006-12-26 | $2.55 | $2.57 | 150,400 | — | — |
| 2006-12-22 | $2.50 | $2.52 | 228,800 | — | — |
| 2006-12-21 | $2.44 | $2.46 | 381,200 | — | — |
| 2006-12-20 | $2.44 | $2.46 | 142,000 | — | — |
| 2006-12-19 | $2.44 | $2.46 | 278,800 | — | — |
| 2006-12-18 | $2.43 | $2.45 | 343,600 | — | — |
| 2006-12-15 | $2.44 | $2.46 | 486,800 | — | — |
| 2006-12-14 | $2.48 | $2.50 | 157,200 | — | — |
| 2006-12-13 | $2.48 | $2.50 | 213,200 | — | — |
| 2006-12-12 | $2.48 | $2.50 | 434,000 | — | — |
| 2006-12-11 | $2.46 | $2.48 | 206,000 | — | — |
| 2006-12-08 | $2.44 | $2.46 | 248,400 | — | — |
| 2006-12-07 | $2.43 | $2.45 | 337,600 | — | — |
| 2006-12-06 | $2.45 | $2.47 | 264,800 | — | — |
| 2006-12-05 | $2.50 | $2.52 | 132,800 | — | — |
| 2006-12-04 | $2.46 | $2.48 | 155,600 | — | — |
| 2006-12-01 | $2.48 | $2.50 | 201,600 | — | — |
| 2006-11-30 | $2.52 | $2.54 | 234,400 | — | — |
| 2006-11-29 | $2.51 | $2.53 | 177,600 | — | — |
| 2006-11-28 | $2.49 | $2.51 | 85,200 | — | — |
| 2006-11-27 | $2.46 | $2.48 | 280,000 | — | — |
| 2006-11-24 | $2.51 | $2.53 | 30,800 | — | — |
| 2006-11-22 | $2.49 | $2.51 | 57,600 | — | — |
| 2006-11-21 | $2.51 | $2.53 | 128,000 | — | — |
| 2006-11-20 | $2.50 | $2.52 | 670,000 | — | — |
| 2006-11-17 | $2.50 | $2.52 | 354,000 | — | — |
| 2006-11-16 | $2.58 | $2.60 | 606,800 | — | — |
| 2006-11-15 | $2.64 | $2.66 | 228,000 | — | — |
| 2006-11-14 | $2.58 | $2.60 | 660,800 | — | — |
| 2006-11-13 | $2.40 | $2.42 | 87,200 | — | — |
| 2006-11-10 | $2.45 | $2.47 | 66,000 | — | — |
| 2006-11-09 | $2.45 | $2.47 | 88,800 | — | — |
| 2006-11-08 | $2.44 | $2.46 | 121,200 | — | — |
| 2006-11-07 | $2.39 | $2.41 | 352,400 | — | — |
| 2006-11-06 | $2.42 | $2.44 | 107,200 | — | — |
| 2006-11-03 | $2.41 | $2.43 | 131,200 | — | — |
| 2006-11-02 | $2.38 | $2.40 | 112,000 | — | — |
| 2006-11-01 | $2.36 | $2.37 | 322,400 | — | — |
| 2006-10-31 | $2.40 | $2.42 | 112,000 | — | — |
| 2006-10-30 | $2.38 | $2.40 | 222,000 | — | — |
| 2006-10-27 | $2.38 | $2.39 | 133,600 | — | — |
| 2006-10-26 | $2.44 | $2.46 | 178,000 | — | — |
| 2006-10-25 | $2.38 | $2.40 | 100,000 | — | — |
| 2006-10-24 | $2.40 | $2.42 | 102,000 | — | — |
| 2006-10-23 | $2.43 | $2.45 | 114,800 | — | — |
| 2006-10-20 | $2.40 | $2.42 | 251,200 | — | — |
| 2006-10-19 | $2.41 | $2.43 | 205,600 | — | — |
| 2006-10-18 | $2.41 | $2.43 | 280,000 | — | — |
| 2006-10-17 | $2.35 | $2.37 | 380,000 | — | — |
| 2006-10-16 | $2.33 | $2.35 | 173,600 | — | — |
| 2006-10-13 | $2.29 | $2.31 | 126,000 | — | — |
| 2006-10-12 | $2.26 | $2.28 | 292,800 | — | — |
| 2006-10-11 | $2.20 | $2.22 | 213,200 | — | — |
| 2006-10-10 | $2.23 | $2.25 | 342,000 | — | — |
| 2006-10-09 | $2.24 | $2.25 | 192,400 | — | — |
| 2006-10-06 | $2.23 | $2.25 | 405,600 | — | — |
| 2006-10-05 | $2.29 | $2.31 | 214,400 | — | — |
| 2006-10-04 | $2.25 | $2.27 | 314,000 | — | — |
| 2006-10-03 | $2.17 | $2.18 | 354,400 | — | — |
| 2006-10-02 | $2.18 | $2.20 | 158,800 | — | — |
| 2006-09-29 | $2.18 | $2.20 | 172,800 | — | — |
| 2006-09-28 | $2.21 | $2.23 | 232,800 | — | — |
| 2006-09-27 | $2.17 | $2.18 | 263,200 | — | — |
| 2006-09-26 | $2.12 | $2.13 | 233,200 | — | — |
| 2006-09-25 | $2.11 | $2.12 | 179,600 | — | — |
| 2006-09-22 | $2.08 | $2.09 | 138,400 | — | — |
| 2006-09-21 | $2.08 | $2.09 | 188,000 | — | — |
| 2006-09-20 | $2.03 | $2.04 | 246,800 | — | — |
| 2006-09-19 | $2.06 | $2.07 | 210,800 | — | — |
| 2006-09-18 | $2.05 | $2.06 | 184,000 | — | — |
| 2006-09-15 | $2.04 | $2.05 | 634,800 | — | — |
| 2006-09-14 | $2.04 | $2.04 | 427,600 | — | — |
| 2006-09-13 | $2.06 | $2.06 | 289,200 | — | — |
| 2006-09-12 | $2.02 | $2.03 | 354,400 | — | — |
| 2006-09-11 | $2.01 | $2.02 | 364,800 | — | — |
| 2006-09-08 | $2.05 | $2.06 | 288,800 | — | — |
| 2006-09-07 | $2.05 | $2.06 | 150,000 | — | — |
| 2006-09-06 | $2.05 | $2.06 | 199,600 | — | — |
| 2006-09-05 | $2.05 | $2.05 | 316,400 | — | — |
| 2006-09-01 | $2.01 | $2.02 | 94,800 | — | — |
| 2006-08-31 | $2.00 | $2.00 | 674,000 | — | — |
| 2006-08-30 | $1.98 | $1.99 | 801,200 | — | — |
| 2006-08-29 | $2.03 | $2.03 | 256,800 | — | — |
| 2006-08-28 | $2.02 | $2.03 | 260,800 | — | — |
| 2006-08-25 | $2.01 | $2.02 | 176,800 | — | — |
| 2006-08-24 | $2.04 | $2.04 | 348,800 | — | — |
| 2006-08-23 | $2.04 | $2.04 | 488,000 | — | — |
| 2006-08-22 | $2.01 | $2.02 | 700,800 | — | — |
| 2006-08-21 | $1.96 | $1.97 | 375,200 | — | — |
| 2006-08-18 | $1.99 | $2.00 | 363,600 | — | — |
| 2006-08-17 | $1.98 | $1.99 | 429,600 | — | — |
| 2006-08-16 | $1.94 | $1.94 | 409,600 | — | — |
| 2006-08-15 | $1.82 | $1.83 | 241,200 | — | — |
| 2006-08-14 | $1.81 | $1.81 | 192,800 | — | — |
| 2006-08-11 | $1.76 | $1.76 | 248,400 | — | — |
| 2006-08-10 | $1.69 | $1.69 | 156,400 | — | — |
| 2006-08-09 | $1.70 | $1.71 | 207,600 | — | — |
| 2006-08-08 | $1.67 | $1.68 | 422,000 | — | — |
| 2006-08-07 | $1.61 | $1.62 | 120,000 | — | — |
| 2006-08-04 | $1.60 | $1.61 | 181,200 | — | — |
| 2006-08-03 | $1.64 | $1.65 | 126,800 | — | — |
| 2006-08-02 | $1.62 | $1.63 | 88,000 | — | — |
| 2006-08-01 | $1.60 | $1.61 | 64,000 | — | — |
| 2006-07-31 | $1.63 | $1.64 | 94,000 | — | — |
| 2006-07-28 | $1.63 | $1.64 | 143,600 | — | — |
| 2006-07-27 | $1.62 | $1.63 | 88,800 | — | — |
| 2006-07-26 | $1.62 | $1.63 | 124,000 | — | — |
| 2006-07-25 | $1.62 | $1.63 | 209,200 | — | — |
| 2006-07-24 | $1.63 | $1.64 | 189,600 | — | — |
| 2006-07-21 | $1.62 | $1.63 | 94,000 | — | — |
| 2006-07-20 | $1.60 | $1.61 | 114,800 | — | — |
| 2006-07-19 | $1.64 | $1.65 | 156,800 | — | — |
| 2006-07-18 | $1.60 | $1.61 | 104,000 | — | — |
| 2006-07-17 | $1.58 | $1.59 | 63,600 | — | — |
| 2006-07-14 | $1.60 | $1.61 | 114,800 | — | — |
| 2006-07-13 | $1.59 | $1.60 | 165,600 | — | — |
| 2006-07-12 | $1.65 | $1.66 | 120,800 | — | — |
| 2006-07-11 | $1.67 | $1.68 | 177,200 | — | — |
| 2006-07-10 | $1.67 | $1.68 | 126,000 | — | — |
| 2006-07-07 | $1.64 | $1.65 | 149,200 | — | — |
| 2006-07-06 | $1.66 | $1.66 | 173,600 | — | — |
| 2006-07-05 | $1.67 | $1.68 | 229,600 | — | — |
| 2006-07-03 | $1.65 | $1.66 | 93,600 | — | — |
| 2006-06-30 | $1.61 | $1.61 | 961,200 | — | — |
| 2006-06-29 | $1.59 | $1.60 | 697,200 | — | — |
| 2006-06-28 | $1.58 | $1.58 | 474,000 | — | — |
| 2006-06-27 | $1.60 | $1.60 | 204,800 | — | — |
| 2006-06-26 | $1.69 | $1.69 | 196,800 | — | — |
| 2006-06-23 | $1.73 | $1.73 | 166,800 | — | — |
| 2006-06-22 | $1.74 | $1.74 | 215,600 | — | — |
| 2006-06-21 | $1.80 | $1.80 | 184,400 | — | — |
| 2006-06-20 | $1.73 | $1.73 | 148,000 | — | — |
| 2006-06-19 | $1.78 | $1.78 | 114,400 | — | — |
| 2006-06-16 | $1.79 | $1.79 | 670,800 | — | — |
| 2006-06-15 | $1.81 | $1.81 | 176,400 | — | — |
| 2006-06-14 | $1.76 | $1.76 | 143,600 | — | — |
| 2006-06-13 | $1.77 | $1.77 | 226,000 | — | — |
| 2006-06-12 | $1.76 | $1.76 | 184,400 | — | — |
| 2006-06-09 | $1.81 | $1.80 | 124,800 | — | — |
| 2006-06-08 | $1.87 | $1.87 | 293,600 | — | — |
| 2006-06-07 | $1.82 | $1.82 | 218,400 | — | — |
| 2006-06-06 | $1.79 | $1.78 | 169,200 | — | — |
| 2006-06-05 | $1.77 | $1.77 | 252,400 | — | — |
| 2006-06-02 | $1.80 | $1.79 | 218,400 | — | — |
| 2006-06-01 | $1.83 | $1.83 | 337,600 | — | — |
| 2006-05-31 | $1.74 | $1.74 | 495,200 | — | — |
| 2006-05-30 | $1.75 | $1.75 | 343,200 | — | — |
| 2006-05-26 | $1.78 | $1.78 | 139,200 | — | — |
| 2006-05-25 | $1.78 | $1.78 | 155,600 | — | — |
| 2006-05-24 | $1.76 | $1.76 | 216,000 | — | — |
| 2006-05-23 | $1.76 | $1.76 | 115,600 | — | — |
| 2006-05-22 | $1.79 | $1.79 | 244,000 | — | — |
| 2006-05-19 | $1.79 | $1.79 | 103,200 | — | — |
| 2006-05-18 | $1.80 | $1.80 | 235,600 | — | — |
| 2006-05-17 | $1.81 | $1.81 | 922,400 | — | — |
| 2006-05-16 | $1.82 | $1.82 | 1,378,400 | — | — |
| 2006-05-15 | $1.75 | $1.75 | 618,800 | — | — |
| 2006-05-12 | $1.77 | $1.76 | 199,600 | — | — |
| 2006-05-11 | $1.82 | $1.82 | 534,400 | — | — |
| 2006-05-10 | $1.87 | $1.87 | 210,800 | — | — |
| 2006-05-09 | $1.87 | $1.86 | 492,000 | — | — |
| 2006-05-08 | $1.96 | $1.96 | 248,800 | — | — |
| 2006-05-05 | $1.95 | $1.95 | 281,200 | — | — |
| 2006-05-04 | $2.03 | $2.03 | 186,000 | — | — |
| 2006-05-03 | $2.00 | $2.00 | 174,800 | — | — |
| 2006-05-02 | $1.98 | $1.98 | 164,800 | — | — |
| 2006-05-01 | $1.93 | $1.93 | 136,800 | — | — |
| 2006-04-28 | $1.99 | $1.99 | 88,800 | — | — |
| 2006-04-27 | $1.98 | $1.97 | 115,600 | — | — |
| 2006-04-26 | $1.97 | $1.97 | 116,800 | — | — |
| 2006-04-25 | $1.99 | $1.99 | 153,200 | — | — |
| 2006-04-24 | $2.02 | $2.02 | 224,000 | — | — |
| 2006-04-21 | $2.03 | $2.03 | 189,600 | — | — |
| 2006-04-20 | $2.04 | $2.03 | 123,200 | — | — |
| 2006-04-19 | $2.09 | $2.09 | 164,800 | — | — |
| 2006-04-18 | $2.08 | $2.07 | 190,400 | — | — |
| 2006-04-17 | $2.05 | $2.04 | 174,000 | — | — |
| 2006-04-13 | $2.05 | $2.04 | 91,200 | — | — |
| 2006-04-12 | $2.02 | $2.02 | 220,400 | — | — |
| 2006-04-11 | $2.01 | $2.01 | 158,000 | — | — |
| 2006-04-10 | $2.02 | $2.02 | 139,600 | — | — |
| 2006-04-07 | $2.04 | $2.04 | 126,400 | — | — |
| 2006-04-06 | $2.02 | $2.02 | 183,200 | — | — |
| 2006-04-05 | $2.04 | $2.04 | 118,400 | — | — |
| 2006-04-04 | $2.07 | $2.07 | 294,000 | — | — |
| 2006-04-03 | $2.02 | $2.02 | 220,400 | — | — |
| 2006-03-31 | $2.04 | $2.04 | 149,200 | — | — |
| 2006-03-30 | $2.01 | $2.00 | 201,200 | — | — |
| 2006-03-29 | $1.97 | $1.97 | 100,000 | — | — |
| 2006-03-28 | $1.94 | $1.94 | 227,200 | — | — |
| 2006-03-27 | $1.88 | $1.88 | 231,200 | — | — |
| 2006-03-24 | $1.86 | $1.86 | 98,800 | — | — |
| 2006-03-23 | $1.84 | $1.84 | 161,200 | — | — |
| 2006-03-22 | $1.86 | $1.86 | 108,400 | — | — |
| 2006-03-21 | $1.83 | $1.83 | 238,000 | — | — |
| 2006-03-20 | $1.87 | $1.87 | 144,000 | — | — |
| 2006-03-17 | $1.85 | $1.84 | 526,000 | — | — |
| 2006-03-16 | $1.83 | $1.83 | 488,400 | — | — |
| 2006-03-15 | $1.87 | $1.86 | 252,400 | — | — |
| 2006-03-14 | $1.89 | $1.89 | 270,800 | — | — |
| 2006-03-13 | $1.87 | $1.87 | 211,600 | — | — |
| 2006-03-10 | $1.86 | $1.86 | 309,600 | — | — |
| 2006-03-09 | $1.75 | $1.75 | 150,400 | — | — |
| 2006-03-08 | $1.77 | $1.77 | 359,600 | — | — |
| 2006-03-07 | $1.83 | $1.83 | 399,600 | — | — |
| 2006-03-06 | $1.92 | $1.92 | 1,212,800 | — | — |
| 2006-03-03 | $1.95 | $1.94 | 348,800 | — | — |
| 2006-03-02 | $1.98 | $1.98 | 416,000 | — | — |
| 2006-03-01 | $2.06 | $2.06 | 90,000 | — | — |
| 2006-02-28 | $2.05 | $2.04 | 88,400 | — | — |
| 2006-02-27 | $2.04 | $2.04 | 123,200 | — | — |
| 2006-02-24 | $2.05 | $2.05 | 99,200 | — | — |
| 2006-02-23 | $1.98 | $1.98 | 86,800 | — | — |
| 2006-02-22 | $2.00 | $1.99 | 82,400 | — | — |
| 2006-02-21 | $2.00 | $1.99 | 140,800 | — | — |
| 2006-02-17 | $1.97 | $1.97 | 84,400 | — | — |
| 2006-02-16 | $1.96 | $1.96 | 35,600 | — | — |
| 2006-02-15 | $1.93 | $1.93 | 101,600 | — | — |
| 2006-02-14 | $1.94 | $1.94 | 44,800 | — | — |
| 2006-02-13 | $1.88 | $1.87 | 294,400 | — | — |
| 2006-02-10 | $1.93 | $1.93 | 244,000 | — | — |
| 2006-02-09 | $1.96 | $1.96 | 228,000 | — | — |
| 2006-02-08 | $1.99 | $1.99 | 138,400 | — | — |
| 2006-02-07 | $1.97 | $1.97 | 188,400 | — | — |
| 2006-02-06 | $1.96 | $1.96 | 121,200 | — | — |
| 2006-02-03 | $1.96 | $1.96 | 128,800 | — | — |
| 2006-02-02 | $1.96 | $1.95 | 199,200 | — | — |
| 2006-02-01 | $1.97 | $1.97 | 116,000 | — | — |
| 2006-01-31 | $1.98 | $1.98 | 123,600 | — | — |
| 2006-01-30 | $1.97 | $1.97 | 138,800 | — | — |
| 2006-01-27 | $2.00 | $1.99 | 133,200 | — | — |
| 2006-01-26 | $2.00 | $1.99 | 203,200 | — | — |
| 2006-01-25 | $1.96 | $1.96 | 113,600 | — | — |
| 2006-01-24 | $1.98 | $1.98 | 148,800 | — | — |
| 2006-01-23 | $1.95 | $1.95 | 86,400 | — | — |
| 2006-01-20 | $1.93 | $1.93 | 149,600 | — | — |
| 2006-01-19 | $1.97 | $1.97 | 128,000 | — | — |
| 2006-01-18 | $1.97 | $1.97 | 80,000 | — | — |
| 2006-01-17 | $1.97 | $1.97 | 182,800 | — | — |
| 2006-01-13 | $1.98 | $1.97 | 76,000 | — | — |
| 2006-01-12 | $1.99 | $1.99 | 318,400 | — | — |
| 2006-01-11 | $2.03 | $2.03 | 209,600 | — | — |
| 2006-01-10 | $1.98 | $1.98 | 205,600 | — | — |
| 2006-01-09 | $1.98 | $1.98 | 234,400 | — | — |
| 2006-01-06 | $1.97 | $1.97 | 560,400 | — | — |
| 2006-01-05 | $1.90 | $1.90 | 132,000 | — | — |
| 2006-01-04 | $1.89 | $1.88 | 92,400 | — | — |
| 2006-01-03 | $1.88 | $1.87 | 415,200 | — | — |