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
- 2001-04-11 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 | $3.64 | $3.75 | 1,254,000 | — | — |
| 2006-12-28 | $3.64 | $3.75 | 3,755,000 | — | — |
| 2006-12-27 | $3.60 | $3.71 | 4,096,000 | — | — |
| 2006-12-26 | $3.57 | $3.67 | 2,714,000 | — | — |
| 2006-12-22 | $3.57 | $3.67 | 4,511,000 | — | — |
| 2006-12-21 | $3.52 | $3.63 | 2,816,500 | — | — |
| 2006-12-20 | $3.53 | $3.63 | 1,185,500 | — | — |
| 2006-12-19 | $3.52 | $3.63 | 4,214,500 | — | — |
| 2006-12-18 | $3.60 | $3.71 | 2,131,000 | — | — |
| 2006-12-15 | $3.56 | $3.67 | 1,648,000 | — | — |
| 2006-12-14 | $3.57 | $3.68 | 4,202,500 | — | — |
| 2006-12-13 | $3.45 | $3.55 | 4,106,000 | — | — |
| 2006-12-12 | $3.36 | $3.46 | 1,394,000 | — | — |
| 2006-12-11 | $3.41 | $3.52 | 1,789,500 | — | — |
| 2006-12-08 | $3.43 | $3.53 | 2,997,500 | — | — |
| 2006-12-07 | $3.39 | $3.49 | 2,720,500 | — | — |
| 2006-12-06 | $3.35 | $3.45 | 2,287,000 | — | — |
| 2006-12-05 | $3.41 | $3.51 | 2,558,500 | — | — |
| 2006-12-04 | $3.42 | $3.53 | 2,751,000 | — | — |
| 2006-12-01 | $3.42 | $3.53 | 5,252,500 | — | — |
| 2006-11-30 | $3.34 | $3.44 | 3,596,000 | — | — |
| 2006-11-29 | $3.29 | $3.39 | 3,247,500 | — | — |
| 2006-11-28 | $3.21 | $3.31 | 3,268,000 | — | — |
| 2006-11-27 | $3.20 | $3.30 | 6,151,000 | — | — |
| 2006-11-24 | $3.32 | $3.42 | 3,593,500 | — | — |
| 2006-11-22 | $3.28 | $3.38 | 5,676,500 | — | — |
| 2006-11-21 | $3.21 | $3.31 | 6,767,500 | — | — |
| 2006-11-20 | $3.18 | $3.28 | 6,780,000 | — | — |
| 2006-11-17 | $3.18 | $3.28 | 20,598,500 | — | — |
| 2006-11-16 | $3.29 | $3.39 | 5,982,500 | — | — |
| 2006-11-15 | $3.47 | $3.57 | 1,433,500 | — | — |
| 2006-11-14 | $3.49 | $3.60 | 1,734,000 | — | — |
| 2006-11-13 | $3.50 | $3.61 | 3,235,000 | — | — |
| 2006-11-10 | $3.49 | $3.60 | 1,320,500 | — | — |
| 2006-11-09 | $3.44 | $3.55 | 1,055,500 | — | — |
| 2006-11-08 | $3.46 | $3.57 | 2,172,500 | — | — |
| 2006-11-07 | $3.51 | $3.62 | 3,572,000 | — | — |
| 2006-11-06 | $3.53 | $3.64 | 3,365,000 | — | — |
| 2006-11-03 | $3.48 | $3.59 | 2,914,500 | — | — |
| 2006-11-02 | $3.37 | $3.47 | 1,457,500 | — | — |
| 2006-11-01 | $3.34 | $3.45 | 2,117,500 | — | — |
| 2006-10-31 | $3.36 | $3.46 | 2,216,000 | — | — |
| 2006-10-30 | $3.41 | $3.51 | 3,298,000 | — | — |
| 2006-10-27 | $3.42 | $3.52 | 8,979,000 | — | — |
| 2006-10-26 | $3.16 | $3.26 | 1,323,500 | — | — |
| 2006-10-25 | $3.11 | $3.21 | 1,230,000 | — | — |
| 2006-10-24 | $3.14 | $3.23 | 1,700,000 | — | — |
| 2006-10-23 | $3.13 | $3.23 | 477,500 | — | — |
| 2006-10-20 | $3.17 | $3.26 | 1,627,000 | — | — |
| 2006-10-19 | $3.19 | $3.29 | 1,152,500 | — | — |
| 2006-10-18 | $3.23 | $3.33 | 1,884,500 | — | — |
| 2006-10-17 | $3.13 | $3.22 | 1,005,500 | — | — |
| 2006-10-16 | $3.17 | $3.26 | 869,000 | — | — |
| 2006-10-13 | $3.19 | $3.29 | 1,129,500 | — | — |
| 2006-10-12 | $3.11 | $3.21 | 1,338,500 | — | — |
| 2006-10-11 | $3.09 | $3.18 | 1,478,500 | — | — |
| 2006-10-10 | $3.06 | $3.15 | 3,500,000 | — | — |
| 2006-10-09 | $3.06 | $3.15 | 726,500 | — | — |
| 2006-10-06 | $3.11 | $3.20 | 734,500 | — | — |
| 2006-10-05 | $3.13 | $3.23 | 926,500 | — | — |
| 2006-10-04 | $3.11 | $3.20 | 1,004,000 | — | — |
| 2006-10-03 | $3.10 | $3.19 | 1,699,500 | — | — |
| 2006-10-02 | $3.11 | $3.20 | 864,000 | — | — |
| 2006-09-29 | $3.16 | $3.26 | 967,500 | — | — |
| 2006-09-28 | $3.16 | $3.26 | 1,482,000 | — | — |
| 2006-09-27 | $3.23 | $3.32 | 1,151,000 | — | — |
| 2006-09-26 | $3.20 | $3.30 | 1,221,500 | — | — |
| 2006-09-25 | $3.20 | $3.30 | 1,008,000 | — | — |
| 2006-09-22 | $3.18 | $3.28 | 1,643,000 | — | — |
| 2006-09-21 | $3.25 | $3.35 | 675,000 | — | — |
| 2006-09-20 | $3.26 | $3.36 | 2,015,000 | — | — |
| 2006-09-19 | $3.24 | $3.33 | 1,921,000 | — | — |
| 2006-09-18 | $3.26 | $3.36 | 1,623,000 | — | — |
| 2006-09-15 | $3.21 | $3.31 | 1,092,000 | — | — |
| 2006-09-14 | $3.20 | $3.30 | 1,243,000 | — | — |
| 2006-09-13 | $3.18 | $3.28 | 934,000 | — | — |
| 2006-09-12 | $3.11 | $3.20 | 549,000 | — | — |
| 2006-09-11 | $3.08 | $3.18 | 1,119,000 | — | — |
| 2006-09-08 | $3.15 | $3.25 | 620,000 | — | — |
| 2006-09-07 | $3.12 | $3.21 | 650,000 | — | — |
| 2006-09-06 | $3.12 | $3.21 | 1,448,000 | — | — |
| 2006-09-05 | $3.17 | $3.27 | 1,245,000 | — | — |
| 2006-09-01 | $3.17 | $3.26 | 1,017,000 | — | — |
| 2006-08-31 | $3.08 | $3.17 | 531,000 | — | — |
| 2006-08-30 | $3.09 | $3.18 | 1,141,000 | — | — |
| 2006-08-29 | $3.11 | $3.21 | 858,000 | — | — |
| 2006-08-28 | $3.13 | $3.23 | 1,121,000 | — | — |
| 2006-08-25 | $3.13 | $3.23 | 933,000 | — | — |
| 2006-08-24 | $3.13 | $3.23 | 955,000 | — | — |
| 2006-08-23 | $3.12 | $3.22 | 2,147,000 | — | — |
| 2006-08-22 | $3.13 | $3.22 | 995,000 | — | — |
| 2006-08-21 | $3.13 | $3.23 | 693,000 | — | — |
| 2006-08-18 | $3.19 | $3.29 | 813,000 | — | — |
| 2006-08-17 | $3.19 | $3.29 | 1,624,000 | — | — |
| 2006-08-16 | $3.14 | $3.24 | 668,000 | — | — |
| 2006-08-15 | $3.12 | $3.22 | 948,000 | — | — |
| 2006-08-14 | $3.07 | $3.16 | 536,000 | — | — |
| 2006-08-11 | $3.10 | $3.19 | 539,000 | — | — |
| 2006-08-10 | $3.11 | $3.20 | 917,000 | — | — |
| 2006-08-09 | $3.08 | $3.17 | 1,272,000 | — | — |
| 2006-08-08 | $3.08 | $3.18 | 1,305,000 | — | — |
| 2006-08-07 | $3.04 | $3.14 | 881,000 | — | — |
| 2006-08-04 | $3.03 | $3.12 | 779,000 | — | — |
| 2006-08-03 | $3.08 | $3.17 | 1,331,000 | — | — |
| 2006-08-02 | $3.06 | $3.15 | 1,458,000 | — | — |
| 2006-08-01 | $3.04 | $3.13 | 1,858,000 | — | — |
| 2006-07-31 | $3.04 | $3.13 | 853,000 | — | — |
| 2006-07-28 | $3.04 | $3.14 | 3,844,000 | — | — |
| 2006-07-27 | $3.10 | $3.19 | 5,603,000 | — | — |
| 2006-07-26 | $2.88 | $2.96 | 2,100,000 | — | — |
| 2006-07-25 | $2.80 | $2.89 | 1,418,000 | — | — |
| 2006-07-24 | $2.73 | $2.82 | 1,974,000 | — | — |
| 2006-07-21 | $2.71 | $2.79 | 2,790,000 | — | — |
| 2006-07-20 | $2.68 | $2.76 | 1,288,000 | — | — |
| 2006-07-19 | $2.72 | $2.81 | 2,964,000 | — | — |
| 2006-07-18 | $2.66 | $2.74 | 1,299,000 | — | — |
| 2006-07-17 | $2.69 | $2.77 | 2,511,000 | — | — |
| 2006-07-14 | $2.77 | $2.85 | 1,844,000 | — | — |
| 2006-07-13 | $2.74 | $2.82 | 3,612,000 | — | — |
| 2006-07-12 | $2.84 | $2.92 | 932,000 | — | — |
| 2006-07-11 | $2.83 | $2.91 | 1,737,000 | — | — |
| 2006-07-10 | $2.90 | $2.99 | 3,434,000 | — | — |
| 2006-07-07 | $2.82 | $2.91 | 932,000 | — | — |
| 2006-07-06 | $2.92 | $3.00 | 2,386,000 | — | — |
| 2006-07-05 | $2.88 | $2.96 | 3,312,000 | — | — |
| 2006-07-03 | $2.81 | $2.88 | 729,000 | — | — |
| 2006-06-30 | $2.77 | $2.84 | 990,000 | — | — |
| 2006-06-29 | $2.78 | $2.86 | 1,869,000 | — | — |
| 2006-06-28 | $2.73 | $2.80 | 753,000 | — | — |
| 2006-06-27 | $2.73 | $2.80 | 1,266,000 | — | — |
| 2006-06-26 | $2.73 | $2.80 | 1,425,000 | — | — |
| 2006-06-23 | $2.75 | $2.83 | 3,362,000 | — | — |
| 2006-06-22 | $2.69 | $2.76 | 3,266,000 | — | — |
| 2006-06-21 | $2.73 | $2.80 | 11,945,000 | — | — |
| 2006-06-20 | $2.75 | $2.82 | 916,000 | — | — |
| 2006-06-19 | $2.77 | $2.84 | 2,089,000 | — | — |
| 2006-06-16 | $2.75 | $2.83 | 3,949,000 | — | — |
| 2006-06-15 | $2.76 | $2.84 | 4,898,000 | — | — |
| 2006-06-14 | $2.55 | $2.62 | 2,244,000 | — | — |
| 2006-06-13 | $2.50 | $2.57 | 3,658,000 | — | — |
| 2006-06-12 | $2.58 | $2.64 | 1,394,000 | — | — |
| 2006-06-09 | $2.61 | $2.68 | 2,347,000 | — | — |
| 2006-06-08 | $2.58 | $2.65 | 3,395,000 | — | — |
| 2006-06-07 | $2.72 | $2.79 | 1,787,000 | — | — |
| 2006-06-06 | $2.75 | $2.82 | 2,417,000 | — | — |
| 2006-06-05 | $2.81 | $2.88 | 2,005,000 | — | — |
| 2006-06-02 | $2.85 | $2.92 | 2,836,000 | — | — |
| 2006-06-01 | $2.76 | $2.83 | 4,725,000 | — | — |
| 2006-05-31 | $2.90 | $2.98 | 4,497,000 | — | — |
| 2006-05-30 | $2.88 | $2.95 | 3,750,000 | — | — |
| 2006-05-26 | $3.07 | $3.15 | 1,239,000 | — | — |
| 2006-05-25 | $3.07 | $3.15 | 1,799,000 | — | — |
| 2006-05-24 | $2.99 | $3.07 | 3,223,000 | — | — |
| 2006-05-23 | $3.10 | $3.18 | 3,255,000 | — | — |
| 2006-05-22 | $3.06 | $3.14 | 5,713,000 | — | — |
| 2006-05-19 | $3.24 | $3.33 | 3,870,000 | — | — |
| 2006-05-18 | $3.34 | $3.43 | 2,527,000 | — | — |
| 2006-05-17 | $3.36 | $3.45 | 9,173,000 | — | — |
| 2006-05-16 | $3.52 | $3.61 | 3,256,000 | — | — |
| 2006-05-15 | $3.36 | $3.44 | 8,133,000 | — | — |
| 2006-05-12 | $3.73 | $3.83 | 1,494,000 | — | — |
| 2006-05-11 | $3.70 | $3.80 | 1,551,000 | — | — |
| 2006-05-10 | $3.69 | $3.79 | 872,000 | — | — |
| 2006-05-09 | $3.77 | $3.87 | 2,384,000 | — | — |
| 2006-05-08 | $3.81 | $3.91 | 1,073,000 | — | — |
| 2006-05-05 | $3.77 | $3.87 | 1,063,000 | — | — |
| 2006-05-04 | $3.68 | $3.78 | 1,468,000 | — | — |
| 2006-05-03 | $3.62 | $3.71 | 1,363,000 | — | — |
| 2006-05-02 | $3.65 | $3.75 | 5,393,000 | — | — |
| 2006-05-01 | $3.49 | $3.58 | 6,077,000 | — | — |
| 2006-04-28 | $3.24 | $3.33 | 1,873,000 | — | — |
| 2006-04-27 | $3.12 | $3.20 | 3,412,000 | — | — |
| 2006-04-26 | $3.24 | $3.32 | 829,000 | — | — |
| 2006-04-25 | $3.18 | $3.26 | 2,090,000 | — | — |
| 2006-04-24 | $3.27 | $3.35 | 896,000 | — | — |
| 2006-04-21 | $3.32 | $3.41 | 1,547,000 | — | — |
| 2006-04-20 | $3.32 | $3.41 | 1,991,000 | — | — |
| 2006-04-19 | $3.30 | $3.39 | 1,932,000 | — | — |
| 2006-04-18 | $3.29 | $3.37 | 2,765,000 | — | — |
| 2006-04-17 | $3.24 | $3.32 | 1,081,000 | — | — |
| 2006-04-13 | $3.24 | $3.33 | 1,938,000 | — | — |
| 2006-04-12 | $3.25 | $3.34 | 4,545,000 | — | — |
| 2006-04-11 | $3.18 | $3.26 | 1,292,000 | — | — |
| 2006-04-10 | $3.18 | $3.26 | 1,498,000 | — | — |
| 2006-04-07 | $3.18 | $3.26 | 1,898,000 | — | — |
| 2006-04-06 | $3.26 | $3.34 | 1,408,000 | — | — |
| 2006-04-05 | $3.22 | $3.30 | 3,035,000 | — | — |
| 2006-04-04 | $3.19 | $3.27 | 4,510,000 | — | — |
| 2006-04-03 | $3.18 | $3.26 | 5,410,000 | — | — |
| 2006-03-31 | $3.14 | $3.22 | 2,226,000 | — | — |
| 2006-03-30 | $3.12 | $3.20 | 4,022,000 | — | — |
| 2006-03-29 | $3.08 | $3.16 | 6,198,000 | — | — |
| 2006-03-28 | $3.12 | $3.20 | 2,651,000 | — | — |
| 2006-03-27 | $3.16 | $3.24 | 4,347,000 | — | — |
| 2006-03-24 | $3.14 | $3.22 | 2,667,000 | — | — |
| 2006-03-23 | $3.18 | $3.27 | 3,061,000 | — | — |
| 2006-03-22 | $3.28 | $3.36 | 12,119,000 | — | — |
| 2006-03-21 | $3.06 | $3.14 | 2,596,000 | — | — |
| 2006-03-20 | $3.03 | $3.11 | 2,089,000 | — | — |
| 2006-03-17 | $3.04 | $3.12 | 1,530,000 | — | — |
| 2006-03-16 | $3.06 | $3.14 | 1,748,000 | — | — |
| 2006-03-15 | $3.02 | $3.10 | 1,575,000 | — | — |
| 2006-03-14 | $3.04 | $3.12 | 2,904,000 | — | — |
| 2006-03-13 | $2.99 | $3.07 | 2,409,000 | — | — |
| 2006-03-10 | $3.00 | $3.07 | 2,153,000 | — | — |
| 2006-03-09 | $2.96 | $3.03 | 3,446,000 | — | — |
| 2006-03-08 | $2.86 | $2.94 | 1,518,000 | — | — |
| 2006-03-07 | $2.84 | $2.92 | 2,341,000 | — | — |
| 2006-03-06 | $2.92 | $3.00 | 2,339,000 | — | — |
| 2006-03-03 | $2.93 | $3.01 | 2,723,000 | — | — |
| 2006-03-02 | $2.95 | $3.02 | 1,944,000 | — | — |
| 2006-03-01 | $2.90 | $2.98 | 1,822,000 | — | — |
| 2006-02-28 | $2.88 | $2.95 | 2,363,000 | — | — |
| 2006-02-27 | $2.92 | $3.00 | 1,484,000 | — | — |
| 2006-02-24 | $2.92 | $3.00 | 2,509,000 | — | — |
| 2006-02-23 | $2.95 | $3.03 | 2,911,000 | — | — |
| 2006-02-22 | $2.93 | $3.01 | 5,438,000 | — | — |
| 2006-02-21 | $2.97 | $3.05 | 8,652,000 | — | — |
| 2006-02-17 | $2.84 | $2.92 | 7,968,000 | — | — |
| 2006-02-16 | $2.78 | $2.85 | 11,481,000 | — | — |
| 2006-02-15 | $2.64 | $2.70 | 2,176,000 | — | — |
| 2006-02-14 | $2.61 | $2.68 | 3,097,000 | — | — |
| 2006-02-13 | $2.64 | $2.71 | 2,248,000 | — | — |
| 2006-02-10 | $2.66 | $2.73 | 2,655,000 | — | — |
| 2006-02-09 | $2.64 | $2.71 | 2,757,000 | — | — |
| 2006-02-08 | $2.66 | $2.73 | 4,220,000 | — | — |
| 2006-02-07 | $2.70 | $2.77 | 3,555,000 | — | — |
| 2006-02-06 | $2.66 | $2.73 | 2,501,000 | — | — |
| 2006-02-03 | $2.63 | $2.70 | 3,314,000 | — | — |
| 2006-02-02 | $2.64 | $2.71 | 5,068,000 | — | — |
| 2006-02-01 | $2.73 | $2.80 | 8,735,000 | — | — |
| 2006-01-31 | $2.56 | $2.63 | 1,948,000 | — | — |
| 2006-01-30 | $2.55 | $2.62 | 5,529,000 | — | — |
| 2006-01-27 | $2.43 | $2.49 | 2,179,000 | — | — |
| 2006-01-26 | $2.42 | $2.49 | 1,599,000 | — | — |
| 2006-01-25 | $2.42 | $2.48 | 3,081,000 | — | — |
| 2006-01-24 | $2.33 | $2.39 | 1,650,000 | — | — |
| 2006-01-23 | $2.32 | $2.38 | 548,000 | — | — |
| 2006-01-20 | $2.35 | $2.41 | 1,382,000 | — | — |
| 2006-01-19 | $2.33 | $2.39 | 479,000 | — | — |
| 2006-01-18 | $2.30 | $2.36 | 822,000 | — | — |
| 2006-01-17 | $2.30 | $2.36 | 1,009,000 | — | — |
| 2006-01-13 | $2.34 | $2.41 | 5,758,000 | — | — |
| 2006-01-12 | $2.30 | $2.36 | 1,787,000 | — | — |
| 2006-01-11 | $2.27 | $2.33 | 1,508,000 | — | — |
| 2006-01-10 | $2.31 | $2.37 | 1,605,000 | — | — |
| 2006-01-09 | $2.36 | $2.42 | 978,000 | — | — |
| 2006-01-06 | $2.29 | $2.35 | 724,000 | — | — |
| 2006-01-05 | $2.28 | $2.34 | 1,488,000 | — | — |
| 2006-01-04 | $2.24 | $2.30 | 1,373,000 | — | — |
| 2006-01-03 | $2.18 | $2.24 | 2,849,000 | — | — |