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
- 1986-04-29 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 | $2.81 | $2.81 | 200,800 | — | — |
| 2006-12-28 | $2.80 | $2.80 | 83,100 | — | — |
| 2006-12-27 | $2.76 | $2.76 | 106,800 | — | — |
| 2006-12-26 | $2.73 | $2.73 | 75,300 | — | — |
| 2006-12-22 | $2.85 | $2.85 | 41,000 | — | — |
| 2006-12-21 | $2.75 | $2.75 | 46,100 | — | — |
| 2006-12-20 | $2.75 | $2.75 | 38,200 | — | — |
| 2006-12-19 | $2.70 | $2.70 | 71,700 | — | — |
| 2006-12-18 | $2.70 | $2.70 | 51,800 | — | — |
| 2006-12-15 | $2.72 | $2.72 | 46,100 | — | — |
| 2006-12-14 | $2.72 | $2.72 | 157,500 | — | — |
| 2006-12-13 | $2.82 | $2.82 | 61,100 | — | — |
| 2006-12-12 | $2.84 | $2.84 | 47,200 | — | — |
| 2006-12-11 | $2.84 | $2.84 | 29,600 | — | — |
| 2006-12-08 | $2.86 | $2.86 | 65,000 | — | — |
| 2006-12-07 | $2.85 | $2.85 | 98,800 | — | — |
| 2006-12-06 | $2.88 | $2.88 | 23,000 | — | — |
| 2006-12-05 | $2.89 | $2.89 | 36,900 | — | — |
| 2006-12-04 | $2.86 | $2.86 | 137,200 | — | — |
| 2006-12-01 | $2.93 | $2.93 | 58,600 | — | — |
| 2006-11-30 | $2.92 | $2.92 | 20,700 | — | — |
| 2006-11-29 | $2.94 | $2.94 | 28,100 | — | — |
| 2006-11-28 | $2.98 | $2.98 | 51,600 | — | — |
| 2006-11-27 | $2.99 | $2.99 | 33,300 | — | — |
| 2006-11-24 | $2.97 | $2.97 | 22,600 | — | — |
| 2006-11-22 | $3.00 | $3.00 | 50,200 | — | — |
| 2006-11-21 | $3.04 | $3.04 | 236,600 | — | — |
| 2006-11-20 | $2.89 | $2.89 | 40,900 | — | — |
| 2006-11-17 | $2.95 | $2.95 | 18,800 | — | — |
| 2006-11-16 | $2.95 | $2.95 | 30,000 | — | — |
| 2006-11-15 | $2.87 | $2.87 | 90,500 | — | — |
| 2006-11-14 | $2.84 | $2.84 | 174,000 | — | — |
| 2006-11-13 | $2.98 | $2.98 | 76,200 | — | — |
| 2006-11-10 | $2.90 | $2.90 | 119,900 | — | — |
| 2006-11-09 | $3.01 | $3.01 | 76,700 | — | — |
| 2006-11-08 | $3.07 | $3.07 | 134,600 | — | — |
| 2006-11-07 | $3.18 | $3.18 | 43,000 | — | — |
| 2006-11-06 | $3.17 | $3.17 | 58,700 | — | — |
| 2006-11-03 | $3.19 | $3.19 | 40,200 | — | — |
| 2006-11-02 | $3.19 | $3.19 | 68,500 | — | — |
| 2006-11-01 | $3.37 | $3.37 | 47,000 | — | — |
| 2006-10-31 | $3.32 | $3.32 | 40,800 | — | — |
| 2006-10-30 | $3.33 | $3.33 | 48,100 | — | — |
| 2006-10-27 | $3.33 | $3.33 | 19,800 | — | — |
| 2006-10-26 | $3.41 | $3.41 | 38,800 | — | — |
| 2006-10-25 | $3.41 | $3.41 | 29,700 | — | — |
| 2006-10-24 | $3.30 | $3.30 | 45,700 | — | — |
| 2006-10-23 | $3.38 | $3.38 | 59,000 | — | — |
| 2006-10-20 | $3.40 | $3.40 | 67,800 | — | — |
| 2006-10-19 | $3.26 | $3.26 | 35,100 | — | — |
| 2006-10-18 | $3.33 | $3.33 | 43,500 | — | — |
| 2006-10-17 | $3.38 | $3.38 | 45,400 | — | — |
| 2006-10-16 | $3.36 | $3.36 | 88,300 | — | — |
| 2006-10-13 | $3.22 | $3.22 | 34,100 | — | — |
| 2006-10-12 | $3.11 | $3.11 | 74,400 | — | — |
| 2006-10-11 | $3.14 | $3.14 | 54,800 | — | — |
| 2006-10-10 | $3.21 | $3.21 | 21,100 | — | — |
| 2006-10-09 | $3.18 | $3.18 | 50,500 | — | — |
| 2006-10-06 | $3.13 | $3.13 | 54,600 | — | — |
| 2006-10-05 | $3.19 | $3.19 | 68,100 | — | — |
| 2006-10-04 | $3.21 | $3.21 | 92,100 | — | — |
| 2006-10-03 | $3.25 | $3.25 | 97,100 | — | — |
| 2006-10-02 | $3.21 | $3.21 | 1,264,800 | — | — |
| 2006-09-29 | $3.40 | $3.40 | 191,700 | — | — |
| 2006-09-28 | $3.25 | $3.25 | 65,100 | — | — |
| 2006-09-27 | $3.10 | $3.10 | 91,900 | — | — |
| 2006-09-26 | $3.16 | $3.16 | 55,800 | — | — |
| 2006-09-25 | $3.10 | $3.10 | 35,300 | — | — |
| 2006-09-22 | $3.09 | $3.09 | 21,800 | — | — |
| 2006-09-21 | $3.10 | $3.10 | 34,600 | — | — |
| 2006-09-20 | $3.08 | $3.08 | 50,000 | — | — |
| 2006-09-19 | $3.06 | $3.06 | 29,600 | — | — |
| 2006-09-18 | $3.07 | $3.07 | 19,100 | — | — |
| 2006-09-15 | $3.10 | $3.10 | 45,700 | — | — |
| 2006-09-14 | $3.09 | $3.09 | 37,500 | — | — |
| 2006-09-13 | $3.15 | $3.15 | 25,200 | — | — |
| 2006-09-12 | $3.12 | $3.12 | 66,300 | — | — |
| 2006-09-11 | $3.24 | $3.24 | 17,900 | — | — |
| 2006-09-08 | $3.27 | $3.27 | 16,700 | — | — |
| 2006-09-07 | $3.22 | $3.22 | 72,600 | — | — |
| 2006-09-06 | $3.38 | $3.38 | 35,600 | — | — |
| 2006-09-05 | $3.40 | $3.40 | 101,900 | — | — |
| 2006-09-01 | $3.28 | $3.28 | 101,000 | — | — |
| 2006-08-31 | $3.23 | $3.23 | 81,800 | — | — |
| 2006-08-30 | $3.20 | $3.20 | 49,800 | — | — |
| 2006-08-29 | $3.23 | $3.23 | 40,300 | — | — |
| 2006-08-28 | $3.25 | $3.25 | 184,500 | — | — |
| 2006-08-25 | $3.33 | $3.33 | 70,500 | — | — |
| 2006-08-24 | $3.34 | $3.34 | 35,200 | — | — |
| 2006-08-23 | $3.33 | $3.33 | 39,900 | — | — |
| 2006-08-22 | $3.33 | $3.33 | 69,200 | — | — |
| 2006-08-21 | $3.40 | $3.40 | 90,300 | — | — |
| 2006-08-18 | $3.26 | $3.26 | 63,200 | — | — |
| 2006-08-17 | $3.30 | $3.30 | 175,500 | — | — |
| 2006-08-16 | $3.34 | $3.34 | 168,900 | — | — |
| 2006-08-15 | $3.31 | $3.31 | 184,900 | — | — |
| 2006-08-14 | $3.22 | $3.22 | 219,200 | — | — |
| 2006-08-11 | $3.00 | $3.00 | 176,300 | — | — |
| 2006-08-10 | $2.70 | $2.70 | 54,500 | — | — |
| 2006-08-09 | $2.62 | $2.62 | 64,300 | — | — |
| 2006-08-08 | $2.56 | $2.56 | 99,700 | — | — |
| 2006-08-07 | $2.78 | $2.78 | 50,500 | — | — |
| 2006-08-04 | $2.78 | $2.78 | 54,600 | — | — |
| 2006-08-03 | $2.68 | $2.68 | 63,800 | — | — |
| 2006-08-02 | $2.72 | $2.72 | 103,600 | — | — |
| 2006-08-01 | $2.70 | $2.70 | 405,500 | — | — |
| 2006-07-31 | $3.00 | $3.00 | 927,500 | — | — |
| 2006-07-28 | $2.40 | $2.40 | 33,900 | — | — |
| 2006-07-27 | $2.45 | $2.45 | 15,000 | — | — |
| 2006-07-26 | $2.50 | $2.50 | 24,300 | — | — |
| 2006-07-25 | $2.55 | $2.55 | 70,500 | — | — |
| 2006-07-24 | $2.38 | $2.38 | 17,100 | — | — |
| 2006-07-21 | $2.30 | $2.30 | 35,200 | — | — |
| 2006-07-20 | $2.28 | $2.28 | 17,800 | — | — |
| 2006-07-19 | $2.37 | $2.37 | 58,900 | — | — |
| 2006-07-18 | $2.29 | $2.29 | 30,600 | — | — |
| 2006-07-17 | $2.27 | $2.27 | 69,400 | — | — |
| 2006-07-14 | $2.34 | $2.34 | 33,000 | — | — |
| 2006-07-13 | $2.36 | $2.36 | 224,200 | — | — |
| 2006-07-12 | $2.58 | $2.58 | 28,700 | — | — |
| 2006-07-11 | $2.65 | $2.65 | 31,700 | — | — |
| 2006-07-10 | $2.62 | $2.62 | 36,200 | — | — |
| 2006-07-07 | $2.67 | $2.67 | 125,400 | — | — |
| 2006-07-06 | $2.68 | $2.68 | 70,400 | — | — |
| 2006-07-05 | $2.70 | $2.70 | 140,800 | — | — |
| 2006-07-03 | $2.89 | $2.89 | 19,400 | — | — |
| 2006-06-30 | $2.92 | $2.92 | 41,400 | — | — |
| 2006-06-29 | $2.85 | $2.85 | 111,000 | — | — |
| 2006-06-28 | $2.63 | $2.63 | 58,500 | — | — |
| 2006-06-27 | $2.58 | $2.58 | 19,700 | — | — |
| 2006-06-26 | $2.65 | $2.65 | 35,700 | — | — |
| 2006-06-23 | $2.65 | $2.65 | 124,600 | — | — |
| 2006-06-22 | $2.65 | $2.65 | 146,400 | — | — |
| 2006-06-21 | $2.60 | $2.60 | 138,900 | — | — |
| 2006-06-20 | $2.62 | $2.62 | 115,600 | — | — |
| 2006-06-19 | $2.81 | $2.81 | 56,300 | — | — |
| 2006-06-16 | $2.80 | $2.80 | 161,800 | — | — |
| 2006-06-15 | $2.87 | $2.87 | 130,700 | — | — |
| 2006-06-14 | $2.87 | $2.87 | 173,900 | — | — |
| 2006-06-13 | $2.95 | $2.95 | 224,100 | — | — |
| 2006-06-12 | $3.00 | $3.00 | 167,000 | — | — |
| 2006-06-09 | $3.06 | $3.06 | 152,900 | — | — |
| 2006-06-08 | $3.06 | $3.06 | 294,000 | — | — |
| 2006-06-07 | $3.10 | $3.10 | 328,700 | — | — |
| 2006-06-06 | $3.14 | $3.14 | 57,000 | — | — |
| 2006-06-05 | $3.23 | $3.23 | 62,800 | — | — |
| 2006-06-02 | $3.20 | $3.20 | 143,700 | — | — |
| 2006-06-01 | $3.12 | $3.12 | 55,400 | — | — |
| 2006-05-31 | $3.06 | $3.06 | 92,700 | — | — |
| 2006-05-30 | $3.11 | $3.11 | 88,000 | — | — |
| 2006-05-26 | $3.11 | $3.11 | 41,100 | — | — |
| 2006-05-25 | $3.07 | $3.07 | 50,200 | — | — |
| 2006-05-24 | $3.01 | $3.01 | 82,900 | — | — |
| 2006-05-23 | $3.00 | $3.00 | 73,600 | — | — |
| 2006-05-22 | $3.01 | $3.01 | 153,100 | — | — |
| 2006-05-19 | $3.01 | $3.01 | 31,100 | — | — |
| 2006-05-18 | $3.00 | $3.00 | 87,800 | — | — |
| 2006-05-17 | $3.03 | $3.03 | 39,900 | — | — |
| 2006-05-16 | $3.10 | $3.10 | 82,500 | — | — |
| 2006-05-15 | $3.11 | $3.11 | 175,200 | — | — |
| 2006-05-12 | $3.20 | $3.20 | 213,200 | — | — |
| 2006-05-11 | $2.96 | $2.96 | 228,300 | — | — |
| 2006-05-10 | $3.05 | $3.05 | 194,300 | — | — |
| 2006-05-09 | $3.05 | $3.05 | 111,400 | — | — |
| 2006-05-08 | $3.15 | $3.15 | 98,900 | — | — |
| 2006-05-05 | $3.21 | $3.21 | 66,300 | — | — |
| 2006-05-04 | $3.13 | $3.13 | 313,800 | — | — |
| 2006-05-03 | $3.23 | $3.23 | 67,700 | — | — |
| 2006-05-02 | $3.24 | $3.24 | 158,400 | — | — |
| 2006-05-01 | $3.33 | $3.33 | 107,300 | — | — |
| 2006-04-28 | $3.49 | $3.49 | 81,200 | — | — |
| 2006-04-27 | $3.45 | $3.45 | 102,500 | — | — |
| 2006-04-26 | $3.47 | $3.47 | 74,200 | — | — |
| 2006-04-25 | $3.49 | $3.49 | 87,200 | — | — |
| 2006-04-24 | $3.55 | $3.55 | 88,900 | — | — |
| 2006-04-21 | $3.57 | $3.57 | 214,000 | — | — |
| 2006-04-20 | $3.70 | $3.70 | 88,500 | — | — |
| 2006-04-19 | $3.69 | $3.69 | 72,700 | — | — |
| 2006-04-18 | $3.62 | $3.62 | 189,100 | — | — |
| 2006-04-17 | $3.52 | $3.52 | 76,200 | — | — |
| 2006-04-13 | $3.47 | $3.47 | 66,700 | — | — |
| 2006-04-12 | $3.42 | $3.42 | 88,800 | — | — |
| 2006-04-11 | $3.44 | $3.44 | 99,800 | — | — |
| 2006-04-10 | $3.47 | $3.47 | 144,700 | — | — |
| 2006-04-07 | $3.70 | $3.70 | 66,000 | — | — |
| 2006-04-06 | $3.73 | $3.73 | 64,800 | — | — |
| 2006-04-05 | $3.73 | $3.73 | 127,700 | — | — |
| 2006-04-04 | $3.82 | $3.82 | 236,500 | — | — |
| 2006-04-03 | $3.58 | $3.58 | 177,100 | — | — |
| 2006-03-31 | $3.70 | $3.70 | 151,600 | — | — |
| 2006-03-30 | $3.60 | $3.60 | 218,500 | — | — |
| 2006-03-29 | $3.73 | $3.73 | 117,400 | — | — |
| 2006-03-28 | $3.71 | $3.71 | 182,900 | — | — |
| 2006-03-27 | $3.91 | $3.91 | 72,100 | — | — |
| 2006-03-24 | $3.89 | $3.89 | 115,000 | — | — |
| 2006-03-23 | $3.77 | $3.77 | 220,200 | — | — |
| 2006-03-22 | $3.94 | $3.94 | 487,400 | — | — |
| 2006-03-21 | $3.43 | $3.43 | 199,200 | — | — |
| 2006-03-20 | $3.54 | $3.54 | 136,400 | — | — |
| 2006-03-17 | $3.62 | $3.62 | 138,700 | — | — |
| 2006-03-16 | $3.65 | $3.65 | 195,600 | — | — |
| 2006-03-15 | $3.74 | $3.74 | 144,400 | — | — |
| 2006-03-14 | $3.63 | $3.63 | 305,100 | — | — |
| 2006-03-13 | $3.78 | $3.78 | 248,000 | — | — |
| 2006-03-10 | $3.96 | $3.96 | 60,900 | — | — |
| 2006-03-09 | $3.97 | $3.97 | 236,800 | — | — |
| 2006-03-08 | $4.00 | $4.00 | 265,100 | — | — |
| 2006-03-07 | $4.05 | $4.05 | 198,600 | — | — |
| 2006-03-06 | $4.14 | $4.14 | 168,000 | — | — |
| 2006-03-03 | $4.30 | $4.30 | 113,000 | — | — |
| 2006-03-02 | $4.34 | $4.34 | 171,800 | — | — |
| 2006-03-01 | $4.50 | $4.50 | 172,500 | — | — |
| 2006-02-28 | $4.45 | $4.45 | 466,200 | — | — |
| 2006-02-27 | $4.17 | $4.17 | 118,600 | — | — |
| 2006-02-24 | $4.17 | $4.17 | 217,600 | — | — |
| 2006-02-23 | $4.05 | $4.05 | 159,200 | — | — |
| 2006-02-22 | $4.12 | $4.12 | 111,800 | — | — |
| 2006-02-21 | $4.20 | $4.20 | 430,000 | — | — |
| 2006-02-17 | $4.26 | $4.26 | 257,600 | — | — |
| 2006-02-16 | $4.17 | $4.17 | 175,600 | — | — |
| 2006-02-15 | $4.13 | $4.13 | 254,500 | — | — |
| 2006-02-14 | $4.14 | $4.14 | 367,400 | — | — |
| 2006-02-13 | $4.28 | $4.28 | 231,500 | — | — |
| 2006-02-10 | $4.17 | $4.17 | 617,200 | — | — |
| 2006-02-09 | $4.36 | $4.36 | 333,100 | — | — |
| 2006-02-08 | $4.60 | $4.60 | 369,400 | — | — |
| 2006-02-07 | $4.60 | $4.60 | 365,900 | — | — |
| 2006-02-06 | $4.99 | $4.99 | 448,800 | — | — |
| 2006-02-03 | $4.89 | $4.89 | 330,100 | — | — |
| 2006-02-02 | $4.94 | $4.94 | 653,700 | — | — |
| 2006-02-01 | $4.81 | $4.81 | 422,200 | — | — |
| 2006-01-31 | $4.75 | $4.75 | 506,800 | — | — |
| 2006-01-30 | $4.72 | $4.72 | 467,200 | — | — |
| 2006-01-27 | $4.45 | $4.45 | 518,500 | — | — |
| 2006-01-26 | $4.33 | $4.33 | 387,900 | — | — |
| 2006-01-25 | $4.22 | $4.22 | 401,000 | — | — |
| 2006-01-24 | $4.32 | $4.32 | 791,700 | — | — |
| 2006-01-23 | $3.87 | $3.87 | 320,400 | — | — |
| 2006-01-20 | $4.07 | $4.07 | 183,700 | — | — |
| 2006-01-19 | $4.14 | $4.14 | 206,400 | — | — |
| 2006-01-18 | $4.05 | $4.05 | 240,000 | — | — |
| 2006-01-17 | $4.14 | $4.14 | 207,800 | — | — |
| 2006-01-13 | $4.23 | $4.23 | 435,600 | — | — |
| 2006-01-12 | $4.07 | $4.07 | 323,200 | — | — |
| 2006-01-11 | $4.29 | $4.29 | 278,900 | — | — |
| 2006-01-10 | $4.40 | $4.40 | 646,800 | — | — |
| 2006-01-09 | $4.29 | $4.29 | 1,038,100 | — | — |
| 2006-01-06 | $4.20 | $4.20 | 2,257,300 | — | — |
| 2006-01-05 | $4.39 | $4.39 | 1,078,600 | — | — |
| 2006-01-04 | $4.20 | $4.20 | 1,450,700 | — | — |
| 2006-01-03 | $3.90 | $3.90 | 417,500 | — | — |