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
- 1995-12-15 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 | $3.52 | $9.12 | 316,400 | — | — |
| 2006-12-28 | $3.66 | $9.48 | 431,100 | — | — |
| 2006-12-27 | $3.84 | $9.95 | 866,100 | — | — |
| 2006-12-26 | $3.55 | $9.20 | 293,000 | — | — |
| 2006-12-22 | $3.34 | $8.65 | 222,600 | — | — |
| 2006-12-21 | $3.46 | $8.96 | 269,600 | — | — |
| 2006-12-20 | $3.44 | $8.91 | 817,900 | — | — |
| 2006-12-19 | $3.12 | $8.08 | 474,600 | — | — |
| 2006-12-18 | $2.98 | $7.72 | 1,018,600 | — | — |
| 2006-12-15 | $2.79 | $7.23 | 432,600 | — | — |
| 2006-12-14 | $2.58 | $6.68 | 215,400 | — | — |
| 2006-12-13 | $2.56 | $6.63 | 135,800 | — | — |
| 2006-12-12 | $2.55 | $6.61 | 169,900 | — | — |
| 2006-12-11 | $2.51 | $6.50 | 181,600 | — | — |
| 2006-12-08 | $2.53 | $6.55 | 126,900 | — | — |
| 2006-12-07 | $2.51 | $6.50 | 64,100 | — | — |
| 2006-12-06 | $2.53 | $6.55 | 245,100 | — | — |
| 2006-12-05 | $2.57 | $6.66 | 174,000 | — | — |
| 2006-12-04 | $2.59 | $6.71 | 214,200 | — | — |
| 2006-12-01 | $2.57 | $6.66 | 55,400 | — | — |
| 2006-11-30 | $2.58 | $6.68 | 194,000 | — | — |
| 2006-11-29 | $2.55 | $6.61 | 138,200 | — | — |
| 2006-11-28 | $2.56 | $6.63 | 62,100 | — | — |
| 2006-11-27 | $2.60 | $6.74 | 170,700 | — | — |
| 2006-11-24 | $2.62 | $6.79 | 51,400 | — | — |
| 2006-11-22 | $2.60 | $6.74 | 101,500 | — | — |
| 2006-11-21 | $2.62 | $6.79 | 827,000 | — | — |
| 2006-11-20 | $2.64 | $6.84 | 356,000 | — | — |
| 2006-11-17 | $2.65 | $6.86 | 123,500 | — | — |
| 2006-11-16 | $2.68 | $6.94 | 111,000 | — | — |
| 2006-11-15 | $2.67 | $6.92 | 96,700 | — | — |
| 2006-11-14 | $2.69 | $6.97 | 50,900 | — | — |
| 2006-11-13 | $2.75 | $7.12 | 184,000 | — | — |
| 2006-11-10 | $2.68 | $6.94 | 53,500 | — | — |
| 2006-11-09 | $2.68 | $6.94 | 109,200 | — | — |
| 2006-11-08 | $2.76 | $7.15 | 350,700 | — | — |
| 2006-11-07 | $2.75 | $7.12 | 389,200 | — | — |
| 2006-11-06 | $2.71 | $7.02 | 532,100 | — | — |
| 2006-11-03 | $2.59 | $6.71 | 225,100 | — | — |
| 2006-11-02 | $2.56 | $6.63 | 101,200 | — | — |
| 2006-11-01 | $2.54 | $6.58 | 124,400 | — | — |
| 2006-10-31 | $2.52 | $6.53 | 53,800 | — | — |
| 2006-10-30 | $2.50 | $6.48 | 102,100 | — | — |
| 2006-10-27 | $2.52 | $6.53 | 18,600 | — | — |
| 2006-10-26 | $2.52 | $6.53 | 86,900 | — | — |
| 2006-10-25 | $2.52 | $6.53 | 87,000 | — | — |
| 2006-10-24 | $2.47 | $6.40 | 222,200 | — | — |
| 2006-10-23 | $2.48 | $6.42 | 325,200 | — | — |
| 2006-10-20 | $2.45 | $6.35 | 36,700 | — | — |
| 2006-10-19 | $2.48 | $6.42 | 74,700 | — | — |
| 2006-10-18 | $2.43 | $6.29 | 41,200 | — | — |
| 2006-10-17 | $2.43 | $6.29 | 28,900 | — | — |
| 2006-10-16 | $2.44 | $6.32 | 50,800 | — | — |
| 2006-10-13 | $2.46 | $6.37 | 76,700 | — | — |
| 2006-10-12 | $2.44 | $6.32 | 87,400 | — | — |
| 2006-10-11 | $2.43 | $6.29 | 209,600 | — | — |
| 2006-10-10 | $2.42 | $6.27 | 65,900 | — | — |
| 2006-10-09 | $2.41 | $6.24 | 509,000 | — | — |
| 2006-10-06 | $2.28 | $5.91 | 257,800 | — | — |
| 2006-10-05 | $2.30 | $5.96 | 387,400 | — | — |
| 2006-10-04 | $2.29 | $5.93 | 215,600 | — | — |
| 2006-10-03 | $2.31 | $5.98 | 59,300 | — | — |
| 2006-10-02 | $2.36 | $6.11 | 45,700 | — | — |
| 2006-09-29 | $2.49 | $6.45 | 89,600 | — | — |
| 2006-09-28 | $2.40 | $6.22 | 80,000 | — | — |
| 2006-09-27 | $2.41 | $6.24 | 145,600 | — | — |
| 2006-09-26 | $2.49 | $6.45 | 743,800 | — | — |
| 2006-09-25 | $2.29 | $5.93 | 54,800 | — | — |
| 2006-09-22 | $2.29 | $5.93 | 160,800 | — | — |
| 2006-09-21 | $2.31 | $5.98 | 105,000 | — | — |
| 2006-09-20 | $2.32 | $6.01 | 112,600 | — | — |
| 2006-09-19 | $2.33 | $6.04 | 98,500 | — | — |
| 2006-09-18 | $2.34 | $6.06 | 353,100 | — | — |
| 2006-09-15 | $2.35 | $6.09 | 509,600 | — | — |
| 2006-09-14 | $2.34 | $6.06 | 66,800 | — | — |
| 2006-09-13 | $2.34 | $6.06 | 184,300 | — | — |
| 2006-09-12 | $2.34 | $6.06 | 144,900 | — | — |
| 2006-09-11 | $2.35 | $6.09 | 108,700 | — | — |
| 2006-09-08 | $2.33 | $6.04 | 125,200 | — | — |
| 2006-09-07 | $2.32 | $6.01 | 41,600 | — | — |
| 2006-09-06 | $2.36 | $6.11 | 84,800 | — | — |
| 2006-09-05 | $2.37 | $6.14 | 53,900 | — | — |
| 2006-09-01 | $2.40 | $6.22 | 67,300 | — | — |
| 2006-08-31 | $2.39 | $6.19 | 19,300 | — | — |
| 2006-08-30 | $2.39 | $6.19 | 28,400 | — | — |
| 2006-08-29 | $2.38 | $6.17 | 86,000 | — | — |
| 2006-08-28 | $2.44 | $6.32 | 114,500 | — | — |
| 2006-08-25 | $2.50 | $6.48 | 182,800 | — | — |
| 2006-08-24 | $2.44 | $6.32 | 275,400 | — | — |
| 2006-08-23 | $2.39 | $6.19 | 260,800 | — | — |
| 2006-08-22 | $2.30 | $5.96 | 108,900 | — | — |
| 2006-08-21 | $2.28 | $5.91 | 96,300 | — | — |
| 2006-08-18 | $2.30 | $5.96 | 148,500 | — | — |
| 2006-08-17 | $2.28 | $5.91 | 61,900 | — | — |
| 2006-08-16 | $2.24 | $5.80 | 55,700 | — | — |
| 2006-08-15 | $2.26 | $5.85 | 40,100 | — | — |
| 2006-08-14 | $2.25 | $5.83 | 143,500 | — | — |
| 2006-08-11 | $2.28 | $5.91 | 221,300 | — | — |
| 2006-08-10 | $2.29 | $5.93 | 121,000 | — | — |
| 2006-08-09 | $2.40 | $6.22 | 258,300 | — | — |
| 2006-08-08 | $2.45 | $6.35 | 242,600 | — | — |
| 2006-08-07 | $2.38 | $6.17 | 280,400 | — | — |
| 2006-08-04 | $2.50 | $6.48 | 26,400 | — | — |
| 2006-08-03 | $2.47 | $6.40 | 58,900 | — | — |
| 2006-08-02 | $2.47 | $6.40 | 99,500 | — | — |
| 2006-08-01 | $2.50 | $6.48 | 183,400 | — | — |
| 2006-07-31 | $2.50 | $6.48 | 69,000 | — | — |
| 2006-07-28 | $2.48 | $6.42 | 257,700 | — | — |
| 2006-07-27 | $2.48 | $6.42 | 98,000 | — | — |
| 2006-07-26 | $2.45 | $6.35 | 55,200 | — | — |
| 2006-07-25 | $2.45 | $6.35 | 165,700 | — | — |
| 2006-07-24 | $2.47 | $6.40 | 159,000 | — | — |
| 2006-07-21 | $2.38 | $6.17 | 47,300 | — | — |
| 2006-07-20 | $2.30 | $5.96 | 59,200 | — | — |
| 2006-07-19 | $2.39 | $6.19 | 64,600 | — | — |
| 2006-07-18 | $2.30 | $5.96 | 48,700 | — | — |
| 2006-07-17 | $2.34 | $6.06 | 194,500 | — | — |
| 2006-07-14 | $2.40 | $6.22 | 70,600 | — | — |
| 2006-07-13 | $2.43 | $6.29 | 122,400 | — | — |
| 2006-07-12 | $2.44 | $6.32 | 231,300 | — | — |
| 2006-07-11 | $2.59 | $6.71 | 165,500 | — | — |
| 2006-07-10 | $2.57 | $6.66 | 125,800 | — | — |
| 2006-07-07 | $2.57 | $6.66 | 134,400 | — | — |
| 2006-07-06 | $2.62 | $6.79 | 291,000 | — | — |
| 2006-07-05 | $2.54 | $6.58 | 72,300 | — | — |
| 2006-07-03 | $2.60 | $6.74 | 38,200 | — | — |
| 2006-06-30 | $2.68 | $6.94 | 292,000 | — | — |
| 2006-06-29 | $2.49 | $6.45 | 128,900 | — | — |
| 2006-06-28 | $2.42 | $6.27 | 55,500 | — | — |
| 2006-06-27 | $2.46 | $6.37 | 59,300 | — | — |
| 2006-06-26 | $2.49 | $6.45 | 45,400 | — | — |
| 2006-06-23 | $2.50 | $6.48 | 60,200 | — | — |
| 2006-06-22 | $2.47 | $6.40 | 12,000 | — | — |
| 2006-06-21 | $2.49 | $6.45 | 35,200 | — | — |
| 2006-06-20 | $2.50 | $6.48 | 43,100 | — | — |
| 2006-06-19 | $2.55 | $6.61 | 112,400 | — | — |
| 2006-06-16 | $2.55 | $6.61 | 90,200 | — | — |
| 2006-06-15 | $2.50 | $6.48 | 94,300 | — | — |
| 2006-06-14 | $2.36 | $6.11 | 104,700 | — | — |
| 2006-06-13 | $2.45 | $6.35 | 211,700 | — | — |
| 2006-06-12 | $2.50 | $6.48 | 86,000 | — | — |
| 2006-06-09 | $2.52 | $6.53 | 48,900 | — | — |
| 2006-06-08 | $2.57 | $6.66 | 137,400 | — | — |
| 2006-06-07 | $2.58 | $6.68 | 62,900 | — | — |
| 2006-06-06 | $2.60 | $6.74 | 79,900 | — | — |
| 2006-06-05 | $2.63 | $6.81 | 47,000 | — | — |
| 2006-06-02 | $2.68 | $6.94 | 73,800 | — | — |
| 2006-06-01 | $2.65 | $6.86 | 51,400 | — | — |
| 2006-05-31 | $2.64 | $6.84 | 69,600 | — | — |
| 2006-05-30 | $2.57 | $6.66 | 105,200 | — | — |
| 2006-05-26 | $2.53 | $6.55 | 77,200 | — | — |
| 2006-05-25 | $2.51 | $6.50 | 30,000 | — | — |
| 2006-05-24 | $2.48 | $6.42 | 134,900 | — | — |
| 2006-05-23 | $2.50 | $6.48 | 171,000 | — | — |
| 2006-05-22 | $2.50 | $6.48 | 264,500 | — | — |
| 2006-05-19 | $2.53 | $6.55 | 119,400 | — | — |
| 2006-05-18 | $2.50 | $6.48 | 144,600 | — | — |
| 2006-05-17 | $2.50 | $6.48 | 114,200 | — | — |
| 2006-05-16 | $2.60 | $6.74 | 90,300 | — | — |
| 2006-05-15 | $2.49 | $6.45 | 328,000 | — | — |
| 2006-05-12 | $2.63 | $6.81 | 291,600 | — | — |
| 2006-05-11 | $2.68 | $6.94 | 489,400 | — | — |
| 2006-05-10 | $2.74 | $7.10 | 1,263,800 | — | — |
| 2006-05-09 | $2.75 | $7.12 | 1,475,200 | — | — |
| 2006-05-08 | $2.80 | $7.25 | 232,800 | — | — |
| 2006-05-05 | $2.83 | $7.33 | 333,000 | — | — |
| 2006-05-04 | $2.98 | $7.72 | 416,600 | — | — |
| 2006-05-03 | $2.98 | $7.72 | 1,246,100 | — | — |
| 2006-05-02 | $2.70 | $6.99 | 248,000 | — | — |
| 2006-05-01 | $2.80 | $7.25 | 849,400 | — | — |
| 2006-04-28 | $2.54 | $6.58 | 262,300 | — | — |
| 2006-04-27 | $2.40 | $6.22 | 172,800 | — | — |
| 2006-04-26 | $2.43 | $6.29 | 194,300 | — | — |
| 2006-04-25 | $2.56 | $6.63 | 142,300 | — | — |
| 2006-04-24 | $2.53 | $6.55 | 208,700 | — | — |
| 2006-04-21 | $2.65 | $6.86 | 525,800 | — | — |
| 2006-04-20 | $2.55 | $6.61 | 640,600 | — | — |
| 2006-04-19 | $2.34 | $6.06 | 287,800 | — | — |
| 2006-04-18 | $2.35 | $6.09 | 241,800 | — | — |
| 2006-04-17 | $2.31 | $5.98 | 244,000 | — | — |
| 2006-04-13 | $2.30 | $5.96 | 121,100 | — | — |
| 2006-04-12 | $2.35 | $6.09 | 263,100 | — | — |
| 2006-04-11 | $2.26 | $5.85 | 242,600 | — | — |
| 2006-04-10 | $2.29 | $5.93 | 249,000 | — | — |
| 2006-04-07 | $2.42 | $6.27 | 286,000 | — | — |
| 2006-04-06 | $2.59 | $6.71 | 197,700 | — | — |
| 2006-04-05 | $2.61 | $6.76 | 142,000 | — | — |
| 2006-04-04 | $2.63 | $6.81 | 261,400 | — | — |
| 2006-04-03 | $2.77 | $7.18 | 199,300 | — | — |
| 2006-03-31 | $2.79 | $7.23 | 131,400 | — | — |
| 2006-03-30 | $2.83 | $7.33 | 191,800 | — | — |
| 2006-03-29 | $2.90 | $7.51 | 243,900 | — | — |
| 2006-03-28 | $2.84 | $7.36 | 80,200 | — | — |
| 2006-03-27 | $2.80 | $7.25 | 62,500 | — | — |
| 2006-03-24 | $2.84 | $7.36 | 207,900 | — | — |
| 2006-03-23 | $2.89 | $7.49 | 663,300 | — | — |
| 2006-03-22 | $2.58 | $6.68 | 93,900 | — | — |
| 2006-03-21 | $2.69 | $6.97 | 178,500 | — | — |
| 2006-03-20 | $2.66 | $6.89 | 68,000 | — | — |
| 2006-03-17 | $2.74 | $7.10 | 151,800 | — | — |
| 2006-03-16 | $2.78 | $7.20 | 241,000 | — | — |
| 2006-03-15 | $2.67 | $6.92 | 53,100 | — | — |
| 2006-03-14 | $2.72 | $7.05 | 347,000 | — | — |
| 2006-03-13 | $2.78 | $7.20 | 106,400 | — | — |
| 2006-03-10 | $2.85 | $7.38 | 154,300 | — | — |
| 2006-03-09 | $2.85 | $7.38 | 191,300 | — | — |
| 2006-03-08 | $2.66 | $6.89 | 93,200 | — | — |
| 2006-03-07 | $2.70 | $6.99 | 362,700 | — | — |
| 2006-03-06 | $2.81 | $7.28 | 1,161,700 | — | — |
| 2006-03-03 | $2.70 | $6.99 | 91,500 | — | — |
| 2006-03-02 | $2.76 | $7.15 | 78,400 | — | — |
| 2006-03-01 | $2.76 | $7.15 | 152,600 | — | — |
| 2006-02-28 | $2.64 | $6.84 | 106,700 | — | — |
| 2006-02-27 | $2.60 | $6.74 | 305,700 | — | — |
| 2006-02-24 | $2.76 | $7.15 | 153,800 | — | — |
| 2006-02-23 | $2.74 | $7.10 | 131,700 | — | — |
| 2006-02-22 | $2.77 | $7.18 | 219,700 | — | — |
| 2006-02-21 | $2.85 | $7.38 | 241,100 | — | — |
| 2006-02-17 | $2.90 | $7.51 | 714,800 | — | — |
| 2006-02-16 | $2.97 | $7.69 | 1,788,900 | — | — |
| 2006-02-15 | $2.49 | $6.45 | 101,000 | — | — |
| 2006-02-14 | $2.54 | $6.58 | 82,600 | — | — |
| 2006-02-13 | $2.54 | $6.58 | 186,500 | — | — |
| 2006-02-10 | $2.47 | $6.40 | 178,800 | — | — |
| 2006-02-09 | $2.55 | $6.61 | 212,100 | — | — |
| 2006-02-08 | $2.54 | $6.58 | 424,600 | — | — |
| 2006-02-07 | $2.35 | $6.09 | 606,100 | — | — |
| 2006-02-06 | $2.41 | $6.24 | 1,992,000 | — | — |
| 2006-02-03 | $2.76 | $7.15 | 1,035,800 | — | — |
| 2006-02-02 | $2.77 | $7.18 | 1,384,700 | — | — |
| 2006-02-01 | $2.56 | $6.63 | 493,500 | — | — |
| 2006-01-31 | $2.61 | $6.76 | 482,500 | — | — |
| 2006-01-30 | $2.43 | $6.29 | 219,600 | — | — |
| 2006-01-27 | $2.34 | $6.06 | 215,800 | — | — |
| 2006-01-26 | $2.28 | $5.91 | 498,100 | — | — |
| 2006-01-25 | $2.15 | $5.57 | 358,700 | — | — |
| 2006-01-24 | $2.26 | $5.85 | 305,300 | — | — |
| 2006-01-23 | $2.39 | $6.19 | 260,200 | — | — |
| 2006-01-20 | $2.44 | $6.32 | 427,600 | — | — |
| 2006-01-19 | $2.45 | $6.35 | 341,500 | — | — |
| 2006-01-18 | $2.30 | $5.96 | 197,400 | — | — |
| 2006-01-17 | $2.30 | $5.96 | 226,700 | — | — |
| 2006-01-13 | $2.30 | $5.96 | 700,900 | — | — |
| 2006-01-12 | $2.30 | $5.96 | 765,400 | — | — |
| 2006-01-11 | $2.71 | $7.02 | 513,700 | — | — |
| 2006-01-10 | $2.67 | $6.92 | 928,500 | — | — |
| 2006-01-09 | $2.57 | $6.66 | 595,900 | — | — |
| 2006-01-06 | $2.27 | $5.88 | 720,000 | — | — |
| 2006-01-05 | $2.09 | $5.41 | 338,800 | — | — |
| 2006-01-04 | $1.87 | $4.84 | 180,800 | — | — |
| 2006-01-03 | $1.84 | $4.77 | 240,200 | — | — |