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
- 1996-11-15 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 | $2.61 | $2.61 | 75,200 | — | — |
| 2006-12-28 | $2.63 | $2.63 | 45,200 | — | — |
| 2006-12-27 | $2.63 | $2.63 | 56,800 | — | — |
| 2006-12-26 | $2.63 | $2.63 | 23,600 | — | — |
| 2006-12-22 | $2.61 | $2.61 | 33,600 | — | — |
| 2006-12-21 | $2.59 | $2.59 | 35,200 | — | — |
| 2006-12-20 | $2.63 | $2.63 | 86,400 | — | — |
| 2006-12-19 | $2.60 | $2.60 | 90,000 | — | — |
| 2006-12-18 | $2.66 | $2.66 | 40,000 | — | — |
| 2006-12-15 | $2.60 | $2.60 | 102,000 | — | — |
| 2006-12-14 | $2.55 | $2.55 | 31,200 | — | — |
| 2006-12-13 | $2.54 | $2.54 | 34,800 | — | — |
| 2006-12-12 | $2.54 | $2.54 | 14,000 | — | — |
| 2006-12-11 | $2.54 | $2.54 | 10,000 | — | — |
| 2006-12-08 | $2.52 | $2.52 | 54,000 | — | — |
| 2006-12-07 | $2.51 | $2.51 | 17,200 | — | — |
| 2006-12-06 | $2.52 | $2.52 | 70,000 | — | — |
| 2006-12-05 | $2.52 | $2.52 | 64,400 | — | — |
| 2006-12-04 | $2.52 | $2.52 | 25,600 | — | — |
| 2006-12-01 | $2.53 | $2.52 | 27,600 | — | — |
| 2006-11-30 | $2.51 | $2.51 | 21,600 | — | — |
| 2006-11-29 | $2.55 | $2.55 | 22,400 | — | — |
| 2006-11-28 | $2.55 | $2.55 | 16,400 | — | — |
| 2006-11-27 | $2.51 | $2.51 | 30,000 | — | — |
| 2006-11-24 | $2.51 | $2.51 | 13,600 | — | — |
| 2006-11-22 | $2.50 | $2.50 | 33,200 | — | — |
| 2006-11-21 | $2.51 | $2.51 | 66,800 | — | — |
| 2006-11-20 | $2.49 | $2.49 | 32,800 | — | — |
| 2006-11-17 | $2.50 | $2.50 | 94,000 | — | — |
| 2006-11-16 | $2.53 | $2.52 | 57,600 | — | — |
| 2006-11-15 | $2.50 | $2.50 | 27,600 | — | — |
| 2006-11-14 | $2.52 | $2.52 | 30,800 | — | — |
| 2006-11-13 | $2.55 | $2.55 | 10,400 | — | — |
| 2006-11-10 | $2.53 | $2.52 | 9,200 | — | — |
| 2006-11-09 | $2.52 | $2.52 | 14,400 | — | — |
| 2006-11-08 | $2.50 | $2.50 | 48,800 | — | — |
| 2006-11-07 | $2.51 | $2.51 | 5,600 | — | — |
| 2006-11-06 | $2.47 | $2.46 | 199,600 | — | — |
| 2006-11-03 | $2.55 | $2.55 | 119,200 | — | — |
| 2006-11-02 | $2.47 | $2.47 | 278,000 | — | — |
| 2006-11-01 | $2.53 | $2.53 | 60,800 | — | — |
| 2006-10-31 | $2.75 | $2.75 | 54,800 | — | — |
| 2006-10-30 | $2.70 | $2.70 | 10,000 | — | — |
| 2006-10-27 | $2.69 | $2.69 | 18,800 | — | — |
| 2006-10-26 | $2.69 | $2.69 | 13,600 | — | — |
| 2006-10-25 | $2.77 | $2.76 | 18,400 | — | — |
| 2006-10-24 | $2.89 | $2.88 | 15,600 | — | — |
| 2006-10-23 | $2.88 | $2.88 | 44,800 | — | — |
| 2006-10-20 | $2.88 | $2.88 | 18,400 | — | — |
| 2006-10-19 | $2.80 | $2.80 | 12,400 | — | — |
| 2006-10-18 | $2.75 | $2.75 | 92,800 | — | — |
| 2006-10-17 | $2.75 | $2.75 | 55,200 | — | — |
| 2006-10-16 | $2.75 | $2.75 | 58,800 | — | — |
| 2006-10-13 | $2.54 | $2.54 | 24,000 | — | — |
| 2006-10-12 | $2.60 | $2.60 | 66,000 | — | — |
| 2006-10-11 | $2.58 | $2.58 | 23,200 | — | — |
| 2006-10-10 | $2.50 | $2.50 | 28,000 | — | — |
| 2006-10-09 | $2.50 | $2.50 | 66,400 | — | — |
| 2006-10-06 | $2.46 | $2.46 | 20,000 | — | — |
| 2006-10-05 | $2.55 | $2.55 | 10,400 | — | — |
| 2006-10-04 | $2.52 | $2.52 | 50,800 | — | — |
| 2006-10-03 | $2.65 | $2.65 | 113,600 | — | — |
| 2006-10-02 | $2.62 | $2.61 | 84,400 | — | — |
| 2006-09-29 | $2.44 | $2.44 | 114,000 | — | — |
| 2006-09-28 | $2.50 | $2.49 | 10,800 | — | — |
| 2006-09-27 | $2.48 | $2.48 | 25,600 | — | — |
| 2006-09-26 | $2.44 | $2.44 | 9,200 | — | — |
| 2006-09-25 | $2.44 | $2.44 | 35,600 | — | — |
| 2006-09-22 | $2.46 | $2.46 | 15,600 | — | — |
| 2006-09-21 | $2.44 | $2.44 | 15,600 | — | — |
| 2006-09-20 | $2.44 | $2.44 | 42,000 | — | — |
| 2006-09-19 | $2.44 | $2.44 | 32,000 | — | — |
| 2006-09-18 | $2.44 | $2.44 | 60,400 | — | — |
| 2006-09-15 | $2.42 | $2.42 | 35,200 | — | — |
| 2006-09-14 | $2.44 | $2.44 | 4,400 | — | — |
| 2006-09-13 | $2.44 | $2.44 | 12,800 | — | — |
| 2006-09-12 | $2.41 | $2.41 | 14,400 | — | — |
| 2006-09-11 | $2.41 | $2.41 | 103,200 | — | — |
| 2006-09-08 | $2.36 | $2.36 | 211,600 | — | — |
| 2006-09-07 | $2.41 | $2.40 | 18,800 | — | — |
| 2006-09-06 | $2.36 | $2.36 | 39,200 | — | — |
| 2006-09-05 | $2.40 | $2.40 | 28,000 | — | — |
| 2006-09-01 | $2.43 | $2.43 | 1,600 | — | — |
| 2006-08-31 | $2.43 | $2.42 | 13,200 | — | — |
| 2006-08-30 | $2.40 | $2.40 | 27,600 | — | — |
| 2006-08-29 | $2.46 | $2.45 | 29,200 | — | — |
| 2006-08-28 | $2.45 | $2.45 | 15,600 | — | — |
| 2006-08-25 | $2.44 | $2.43 | 31,600 | — | — |
| 2006-08-24 | $2.47 | $2.47 | 12,800 | — | — |
| 2006-08-23 | $2.46 | $2.46 | 33,600 | — | — |
| 2006-08-22 | $2.45 | $2.45 | 43,600 | — | — |
| 2006-08-21 | $2.43 | $2.42 | 100,400 | — | — |
| 2006-08-18 | $2.40 | $2.40 | 28,400 | — | — |
| 2006-08-17 | $2.42 | $2.41 | 18,400 | — | — |
| 2006-08-16 | $2.41 | $2.41 | 36,000 | — | — |
| 2006-08-15 | $2.41 | $2.41 | 40,000 | — | — |
| 2006-08-14 | $2.39 | $2.39 | 20,800 | — | — |
| 2006-08-11 | $2.37 | $2.37 | 29,200 | — | — |
| 2006-08-10 | $2.37 | $2.37 | 111,200 | — | — |
| 2006-08-09 | $2.38 | $2.38 | 16,400 | — | — |
| 2006-08-08 | $2.40 | $2.40 | 6,000 | — | — |
| 2006-08-07 | $2.39 | $2.39 | 13,200 | — | — |
| 2006-08-04 | $2.43 | $2.43 | 15,600 | — | — |
| 2006-08-03 | $2.40 | $2.40 | 47,600 | — | — |
| 2006-08-02 | $2.43 | $2.43 | 30,400 | — | — |
| 2006-08-01 | $2.34 | $2.34 | 50,400 | — | — |
| 2006-07-31 | $2.29 | $2.29 | 39,600 | — | — |
| 2006-07-28 | $2.23 | $2.23 | 30,000 | — | — |
| 2006-07-27 | $2.23 | $2.23 | 174,000 | — | — |
| 2006-07-26 | $2.38 | $2.38 | 64,400 | — | — |
| 2006-07-25 | $2.41 | $2.40 | 47,600 | — | — |
| 2006-07-24 | $2.51 | $2.51 | 18,400 | — | — |
| 2006-07-21 | $2.51 | $2.51 | 36,400 | — | — |
| 2006-07-20 | $2.53 | $2.53 | 40,000 | — | — |
| 2006-07-19 | $2.53 | $2.53 | 26,000 | — | — |
| 2006-07-18 | $2.54 | $2.54 | 34,000 | — | — |
| 2006-07-17 | $2.56 | $2.56 | 62,400 | — | — |
| 2006-07-14 | $2.55 | $2.55 | 49,200 | — | — |
| 2006-07-13 | $2.53 | $2.53 | 9,200 | — | — |
| 2006-07-12 | $2.53 | $2.53 | 35,200 | — | — |
| 2006-07-11 | $2.61 | $2.61 | 52,000 | — | — |
| 2006-07-10 | $2.56 | $2.56 | 71,200 | — | — |
| 2006-07-07 | $2.64 | $2.64 | 107,600 | — | — |
| 2006-07-06 | $2.79 | $2.79 | 53,600 | — | — |
| 2006-07-05 | $2.80 | $2.80 | 114,000 | — | — |
| 2006-07-03 | $2.84 | $2.84 | 38,000 | — | — |
| 2006-06-30 | $2.83 | $2.83 | 38,800 | — | — |
| 2006-06-29 | $2.79 | $2.79 | 54,400 | — | — |
| 2006-06-28 | $2.92 | $2.91 | 112,000 | — | — |
| 2006-06-27 | $2.93 | $2.92 | 232,400 | — | — |
| 2006-06-26 | $3.19 | $3.19 | 60,400 | — | — |
| 2006-06-23 | $3.12 | $3.12 | 42,800 | — | — |
| 2006-06-22 | $3.20 | $3.19 | 104,400 | — | — |
| 2006-06-21 | $3.14 | $3.14 | 354,000 | — | — |
| 2006-06-20 | $3.30 | $3.30 | 133,200 | — | — |
| 2006-06-19 | $3.40 | $3.40 | 14,800 | — | — |
| 2006-06-16 | $3.39 | $3.39 | 112,000 | — | — |
| 2006-06-15 | $3.33 | $3.33 | 27,600 | — | — |
| 2006-06-14 | $3.38 | $3.37 | 25,600 | — | — |
| 2006-06-13 | $3.36 | $3.35 | 14,000 | — | — |
| 2006-06-12 | $3.37 | $3.37 | 12,000 | — | — |
| 2006-06-09 | $3.41 | $3.41 | 46,800 | — | — |
| 2006-06-08 | $3.37 | $3.37 | 60,400 | — | — |
| 2006-06-07 | $3.43 | $3.43 | 36,000 | — | — |
| 2006-06-06 | $3.38 | $3.37 | 70,000 | — | — |
| 2006-06-05 | $3.49 | $3.49 | 42,000 | — | — |
| 2006-06-02 | $3.48 | $3.48 | 181,200 | — | — |
| 2006-06-01 | $3.38 | $3.38 | 42,000 | — | — |
| 2006-05-31 | $3.38 | $3.37 | 25,600 | — | — |
| 2006-05-30 | $3.40 | $3.40 | 105,600 | — | — |
| 2006-05-26 | $3.38 | $3.38 | 30,000 | — | — |
| 2006-05-25 | $3.42 | $3.42 | 28,800 | — | — |
| 2006-05-24 | $3.48 | $3.48 | 54,800 | — | — |
| 2006-05-23 | $3.40 | $3.40 | 54,000 | — | — |
| 2006-05-22 | $3.40 | $3.40 | 28,800 | — | — |
| 2006-05-19 | $3.40 | $3.40 | 39,200 | — | — |
| 2006-05-18 | $3.33 | $3.33 | 139,200 | — | — |
| 2006-05-17 | $3.36 | $3.36 | 26,400 | — | — |
| 2006-05-16 | $3.38 | $3.38 | 46,000 | — | — |
| 2006-05-15 | $3.35 | $3.35 | 53,200 | — | — |
| 2006-05-12 | $3.43 | $3.43 | 45,200 | — | — |
| 2006-05-11 | $3.43 | $3.43 | 14,000 | — | — |
| 2006-05-10 | $3.45 | $3.45 | 105,200 | — | — |
| 2006-05-09 | $3.43 | $3.43 | 14,400 | — | — |
| 2006-05-08 | $3.45 | $3.45 | 26,800 | — | — |
| 2006-05-05 | $3.47 | $3.47 | 32,800 | — | — |
| 2006-05-04 | $3.44 | $3.44 | 23,600 | — | — |
| 2006-05-03 | $3.44 | $3.44 | 27,600 | — | — |
| 2006-05-02 | $3.42 | $3.41 | 21,200 | — | — |
| 2006-05-01 | $3.50 | $3.49 | 33,200 | — | — |
| 2006-04-28 | $3.51 | $3.51 | 73,600 | — | — |
| 2006-04-27 | $3.44 | $3.44 | 264,800 | — | — |
| 2006-04-26 | $3.49 | $3.49 | 73,600 | — | — |
| 2006-04-25 | $3.49 | $3.49 | 83,600 | — | — |
| 2006-04-24 | $3.44 | $3.44 | 65,600 | — | — |
| 2006-04-21 | $3.48 | $3.47 | 51,600 | — | — |
| 2006-04-20 | $3.50 | $3.50 | 38,000 | — | — |
| 2006-04-19 | $3.55 | $3.55 | 46,400 | — | — |
| 2006-04-18 | $3.57 | $3.57 | 50,400 | — | — |
| 2006-04-17 | $3.64 | $3.64 | 34,800 | — | — |
| 2006-04-13 | $3.64 | $3.64 | 46,400 | — | — |
| 2006-04-12 | $3.72 | $3.72 | 56,400 | — | — |
| 2006-04-11 | $3.68 | $3.68 | 11,600 | — | — |
| 2006-04-10 | $3.68 | $3.68 | 22,000 | — | — |
| 2006-04-07 | $3.71 | $3.71 | 34,400 | — | — |
| 2006-04-06 | $3.67 | $3.67 | 87,200 | — | — |
| 2006-04-05 | $3.57 | $3.56 | 170,000 | — | — |
| 2006-04-04 | $3.67 | $3.67 | 160,000 | — | — |
| 2006-04-03 | $3.60 | $3.60 | 195,200 | — | — |
| 2006-03-31 | $3.56 | $3.56 | 93,200 | — | — |
| 2006-03-30 | $3.50 | $3.50 | 50,400 | — | — |
| 2006-03-29 | $3.50 | $3.50 | 144,800 | — | — |
| 2006-03-28 | $3.39 | $3.39 | 444,400 | — | — |
| 2006-03-27 | $3.36 | $3.36 | 145,600 | — | — |
| 2006-03-24 | $3.45 | $3.45 | 23,600 | — | — |
| 2006-03-23 | $3.42 | $3.42 | 10,800 | — | — |
| 2006-03-22 | $3.46 | $3.46 | 19,600 | — | — |
| 2006-03-21 | $3.47 | $3.46 | 17,600 | — | — |
| 2006-03-20 | $3.50 | $3.50 | 48,800 | — | — |
| 2006-03-17 | $3.49 | $3.49 | 11,200 | — | — |
| 2006-03-16 | $3.49 | $3.49 | 92,400 | — | — |
| 2006-03-15 | $3.51 | $3.51 | 41,200 | — | — |
| 2006-03-14 | $3.49 | $3.49 | 45,600 | — | — |
| 2006-03-13 | $3.49 | $3.49 | 229,600 | — | — |
| 2006-03-10 | $3.53 | $3.53 | 121,200 | — | — |
| 2006-03-09 | $3.54 | $3.54 | 79,200 | — | — |
| 2006-03-08 | $3.55 | $3.55 | 46,400 | — | — |
| 2006-03-07 | $3.55 | $3.55 | 32,000 | — | — |
| 2006-03-06 | $3.57 | $3.57 | 60,000 | — | — |
| 2006-03-03 | $3.56 | $3.56 | 86,000 | — | — |
| 2006-03-02 | $3.53 | $3.53 | 59,200 | — | — |
| 2006-03-01 | $3.53 | $3.53 | 172,400 | — | — |
| 2006-02-28 | $3.53 | $3.53 | 171,200 | — | — |
| 2006-02-27 | $3.51 | $3.51 | 46,000 | — | — |
| 2006-02-24 | $3.55 | $3.55 | 18,800 | — | — |
| 2006-02-23 | $3.55 | $3.55 | 33,200 | — | — |
| 2006-02-22 | $3.54 | $3.54 | 34,800 | — | — |
| 2006-02-21 | $3.54 | $3.54 | 22,400 | — | — |
| 2006-02-17 | $3.61 | $3.61 | 13,200 | — | — |
| 2006-02-16 | $3.57 | $3.57 | 32,000 | — | — |
| 2006-02-15 | $3.60 | $3.60 | 61,600 | — | — |
| 2006-02-14 | $3.57 | $3.56 | 16,400 | — | — |
| 2006-02-13 | $3.46 | $3.46 | 33,600 | — | — |
| 2006-02-10 | $3.56 | $3.56 | 21,200 | — | — |
| 2006-02-09 | $3.55 | $3.55 | 18,800 | — | — |
| 2006-02-08 | $3.53 | $3.53 | 155,600 | — | — |
| 2006-02-07 | $3.51 | $3.51 | 6,400 | — | — |
| 2006-02-06 | $3.51 | $3.51 | 33,200 | — | — |
| 2006-02-03 | $3.50 | $3.50 | 24,400 | — | — |
| 2006-02-02 | $3.50 | $3.50 | 16,000 | — | — |
| 2006-02-01 | $3.53 | $3.53 | 26,400 | — | — |
| 2006-01-31 | $3.54 | $3.54 | 22,400 | — | — |
| 2006-01-30 | $3.50 | $3.50 | 23,600 | — | — |
| 2006-01-27 | $3.56 | $3.56 | 14,400 | — | — |
| 2006-01-26 | $3.56 | $3.56 | 17,200 | — | — |
| 2006-01-25 | $3.49 | $3.49 | 27,600 | — | — |
| 2006-01-24 | $3.47 | $3.47 | 9,600 | — | — |
| 2006-01-23 | $3.52 | $3.52 | 23,200 | — | — |
| 2006-01-20 | $3.56 | $3.56 | 28,400 | — | — |
| 2006-01-19 | $3.57 | $3.57 | 33,200 | — | — |
| 2006-01-18 | $3.48 | $3.48 | 38,800 | — | — |
| 2006-01-17 | $3.60 | $3.60 | 10,800 | — | — |
| 2006-01-13 | $3.60 | $3.60 | 5,600 | — | — |
| 2006-01-12 | $3.61 | $3.61 | 24,800 | — | — |
| 2006-01-11 | $3.60 | $3.60 | 19,200 | — | — |
| 2006-01-10 | $3.56 | $3.56 | 96,000 | — | — |
| 2006-01-09 | $3.57 | $3.57 | 54,800 | — | — |
| 2006-01-06 | $3.55 | $3.55 | 22,800 | — | — |
| 2006-01-05 | $3.55 | $3.55 | 36,000 | — | — |
| 2006-01-04 | $3.63 | $3.62 | 52,800 | — | — |
| 2006-01-03 | $3.53 | $3.53 | 51,600 | — | — |