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
- 1996-04-30 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 | $3.40 | $3.70 | 22,425 | — | — |
| 2006-12-28 | $3.56 | $3.87 | 13,925 | — | — |
| 2006-12-27 | $3.60 | $3.92 | 6,150 | — | — |
| 2006-12-26 | $3.64 | $3.96 | 12,000 | — | — |
| 2006-12-22 | $3.60 | $3.92 | 24,325 | — | — |
| 2006-12-21 | $3.44 | $3.74 | 8,475 | — | — |
| 2006-12-20 | $3.48 | $3.79 | 95,450 | — | — |
| 2006-12-19 | $3.28 | $3.57 | 12,000 | — | — |
| 2006-12-18 | $3.36 | $3.66 | 16,550 | — | — |
| 2006-12-15 | $3.40 | $3.70 | 19,150 | — | — |
| 2006-12-14 | $3.44 | $3.74 | 23,950 | — | — |
| 2006-12-13 | $3.40 | $3.70 | 59,450 | — | — |
| 2006-12-12 | $3.36 | $3.66 | 87,975 | — | — |
| 2006-12-11 | $3.24 | $3.52 | 2,450 | — | — |
| 2006-12-08 | $3.28 | $3.57 | 3,000 | — | — |
| 2006-12-07 | $3.24 | $3.52 | 3,075 | — | — |
| 2006-12-06 | $3.24 | $3.52 | 31,300 | — | — |
| 2006-12-05 | $3.28 | $3.57 | 17,025 | — | — |
| 2006-12-04 | $3.24 | $3.52 | 10,175 | — | — |
| 2006-12-01 | $3.24 | $3.52 | 14,250 | — | — |
| 2006-11-30 | $3.28 | $3.57 | 2,425 | — | — |
| 2006-11-29 | $3.28 | $3.57 | 7,025 | — | — |
| 2006-11-28 | $3.28 | $3.57 | 6,975 | — | — |
| 2006-11-27 | $3.28 | $3.57 | 19,100 | — | — |
| 2006-11-24 | $3.36 | $3.66 | 21,675 | — | — |
| 2006-11-22 | $3.20 | $3.48 | 56,975 | — | — |
| 2006-11-21 | $3.32 | $3.61 | 21,550 | — | — |
| 2006-11-20 | $3.36 | $3.66 | 25,100 | — | — |
| 2006-11-17 | $3.40 | $3.70 | 5,950 | — | — |
| 2006-11-16 | $3.40 | $3.70 | 21,375 | — | — |
| 2006-11-15 | $3.40 | $3.70 | 14,475 | — | — |
| 2006-11-14 | $3.40 | $3.70 | 51,400 | — | — |
| 2006-11-13 | $3.48 | $3.79 | 12,650 | — | — |
| 2006-11-10 | $3.52 | $3.83 | 8,550 | — | — |
| 2006-11-09 | $3.48 | $3.79 | 27,375 | — | — |
| 2006-11-08 | $3.52 | $3.83 | 21,675 | — | — |
| 2006-11-07 | $3.60 | $3.92 | 60,450 | — | — |
| 2006-11-06 | $3.80 | $4.13 | 55,700 | — | — |
| 2006-11-03 | $3.56 | $3.87 | 6,700 | — | — |
| 2006-11-02 | $3.56 | $3.87 | 5,825 | — | — |
| 2006-11-01 | $3.60 | $3.92 | 6,075 | — | — |
| 2006-10-31 | $3.60 | $3.92 | 26,225 | — | — |
| 2006-10-30 | $3.52 | $3.83 | 20,125 | — | — |
| 2006-10-27 | $3.68 | $4.00 | 14,975 | — | — |
| 2006-10-26 | $3.60 | $3.92 | 52,175 | — | — |
| 2006-10-25 | $3.48 | $3.79 | 18,050 | — | — |
| 2006-10-24 | $3.44 | $3.74 | 22,100 | — | — |
| 2006-10-23 | $3.48 | $3.79 | 2,200 | — | — |
| 2006-10-20 | $3.52 | $3.83 | 16,050 | — | — |
| 2006-10-19 | $3.52 | $3.83 | 1,550 | — | — |
| 2006-10-18 | $3.52 | $3.83 | 6,250 | — | — |
| 2006-10-17 | $3.48 | $3.79 | 2,350 | — | — |
| 2006-10-16 | $3.48 | $3.79 | 9,750 | — | — |
| 2006-10-13 | $3.48 | $3.79 | 9,175 | — | — |
| 2006-10-12 | $3.52 | $3.83 | 25,075 | — | — |
| 2006-10-11 | $3.44 | $3.74 | 3,200 | — | — |
| 2006-10-10 | $3.48 | $3.79 | 32,325 | — | — |
| 2006-10-09 | $3.52 | $3.83 | 36,800 | — | — |
| 2006-10-06 | $3.56 | $3.87 | 9,100 | — | — |
| 2006-10-05 | $3.56 | $3.87 | 6,025 | — | — |
| 2006-10-04 | $3.56 | $3.87 | 7,175 | — | — |
| 2006-10-03 | $3.56 | $3.87 | 10,850 | — | — |
| 2006-10-02 | $3.52 | $3.83 | 35,800 | — | — |
| 2006-09-29 | $3.48 | $3.79 | 3,800 | — | — |
| 2006-09-28 | $3.48 | $3.79 | 53,275 | — | — |
| 2006-09-27 | $3.52 | $3.83 | 18,150 | — | — |
| 2006-09-26 | $3.52 | $3.83 | 19,475 | — | — |
| 2006-09-25 | $3.52 | $3.83 | 17,400 | — | — |
| 2006-09-22 | $3.48 | $3.79 | 25,100 | — | — |
| 2006-09-21 | $3.56 | $3.87 | 10,025 | — | — |
| 2006-09-20 | $3.52 | $3.83 | 6,150 | — | — |
| 2006-09-19 | $3.60 | $3.92 | 7,900 | — | — |
| 2006-09-18 | $3.52 | $3.83 | 13,425 | — | — |
| 2006-09-15 | $3.60 | $3.92 | 18,700 | — | — |
| 2006-09-14 | $3.60 | $3.92 | 3,750 | — | — |
| 2006-09-13 | $3.60 | $3.92 | 3,350 | — | — |
| 2006-09-12 | $3.60 | $3.92 | 22,650 | — | — |
| 2006-09-11 | $3.56 | $3.87 | 36,050 | — | — |
| 2006-09-08 | $3.60 | $3.92 | 7,175 | — | — |
| 2006-09-07 | $3.68 | $4.00 | 24,125 | — | — |
| 2006-09-06 | $3.60 | $3.92 | 4,200 | — | — |
| 2006-09-05 | $3.68 | $4.00 | 33,000 | — | — |
| 2006-09-01 | $3.76 | $4.09 | 51,725 | — | — |
| 2006-08-31 | $3.52 | $3.83 | 4,300 | — | — |
| 2006-08-30 | $3.52 | $3.83 | 16,775 | — | — |
| 2006-08-29 | $3.60 | $3.92 | 19,875 | — | — |
| 2006-08-28 | $3.56 | $3.87 | 22,750 | — | — |
| 2006-08-25 | $3.64 | $3.96 | 5,650 | — | — |
| 2006-08-24 | $3.64 | $3.96 | 11,750 | — | — |
| 2006-08-23 | $3.64 | $3.96 | 2,525 | — | — |
| 2006-08-22 | $3.68 | $4.00 | 6,275 | — | — |
| 2006-08-21 | $3.64 | $3.96 | 6,800 | — | — |
| 2006-08-18 | $3.72 | $4.05 | 8,350 | — | — |
| 2006-08-17 | $3.68 | $4.00 | 3,900 | — | — |
| 2006-08-16 | $3.64 | $3.96 | 41,050 | — | — |
| 2006-08-15 | $3.72 | $4.05 | 11,400 | — | — |
| 2006-08-14 | $3.72 | $4.05 | 10,525 | — | — |
| 2006-08-11 | $3.68 | $4.00 | 5,425 | — | — |
| 2006-08-10 | $3.72 | $4.05 | 21,225 | — | — |
| 2006-08-09 | $3.76 | $4.09 | 37,350 | — | — |
| 2006-08-08 | $3.76 | $4.09 | 3,225 | — | — |
| 2006-08-07 | $3.76 | $4.09 | 9,975 | — | — |
| 2006-08-04 | $3.80 | $4.13 | 8,875 | — | — |
| 2006-08-03 | $3.76 | $4.09 | 23,050 | — | — |
| 2006-08-02 | $3.68 | $4.00 | 47,100 | — | — |
| 2006-08-01 | $3.68 | $4.00 | 12,750 | — | — |
| 2006-07-31 | $3.64 | $3.96 | 1,600 | — | — |
| 2006-07-28 | $3.64 | $3.96 | 20,925 | — | — |
| 2006-07-27 | $3.72 | $4.05 | 11,575 | — | — |
| 2006-07-26 | $3.76 | $4.09 | 44,950 | — | — |
| 2006-07-25 | $3.64 | $3.96 | 13,125 | — | — |
| 2006-07-24 | $3.60 | $3.92 | 3,650 | — | — |
| 2006-07-21 | $3.68 | $4.00 | 13,950 | — | — |
| 2006-07-20 | $3.72 | $4.05 | 8,725 | — | — |
| 2006-07-19 | $3.76 | $4.09 | 7,425 | — | — |
| 2006-07-18 | $3.76 | $4.09 | 2,900 | — | — |
| 2006-07-17 | $3.76 | $4.09 | 8,150 | — | — |
| 2006-07-14 | $3.72 | $4.05 | 6,825 | — | — |
| 2006-07-13 | $3.60 | $3.92 | 23,100 | — | — |
| 2006-07-12 | $3.68 | $4.00 | 27,375 | — | — |
| 2006-07-11 | $3.80 | $4.13 | 17,975 | — | — |
| 2006-07-10 | $3.92 | $4.26 | 20,125 | — | — |
| 2006-07-07 | $3.84 | $4.18 | 44,825 | — | — |
| 2006-07-06 | $3.92 | $4.26 | 93,100 | — | — |
| 2006-07-05 | $3.92 | $4.26 | 27,100 | — | — |
| 2006-07-03 | $3.92 | $4.26 | 39,600 | — | — |
| 2006-06-30 | $3.84 | $4.18 | 38,850 | — | — |
| 2006-06-29 | $3.92 | $4.26 | 134,650 | — | — |
| 2006-06-28 | $3.76 | $4.09 | 150,175 | — | — |
| 2006-06-27 | $3.48 | $3.79 | 323,750 | — | — |
| 2006-06-26 | $3.32 | $3.61 | 20,400 | — | — |
| 2006-06-23 | $3.36 | $3.66 | 7,450 | — | — |
| 2006-06-22 | $3.36 | $3.66 | 20,500 | — | — |
| 2006-06-21 | $3.40 | $3.70 | 192,350 | — | — |
| 2006-06-20 | $3.36 | $3.66 | 38,675 | — | — |
| 2006-06-19 | $3.48 | $3.79 | 115,775 | — | — |
| 2006-06-16 | $3.24 | $3.52 | 62,400 | — | — |
| 2006-06-15 | $3.16 | $3.44 | 98,375 | — | — |
| 2006-06-14 | $3.16 | $3.44 | 15,650 | — | — |
| 2006-06-13 | $3.16 | $3.44 | 34,125 | — | — |
| 2006-06-12 | $3.16 | $3.44 | 9,500 | — | — |
| 2006-06-09 | $3.20 | $3.48 | 12,725 | — | — |
| 2006-06-08 | $3.20 | $3.48 | 36,300 | — | — |
| 2006-06-07 | $3.24 | $3.52 | 15,425 | — | — |
| 2006-06-06 | $3.20 | $3.48 | 137,800 | — | — |
| 2006-06-05 | $3.32 | $3.61 | 10,400 | — | — |
| 2006-06-02 | $3.28 | $3.57 | 11,950 | — | — |
| 2006-06-01 | $3.32 | $3.61 | 20,000 | — | — |
| 2006-05-31 | $3.20 | $3.48 | 23,375 | — | — |
| 2006-05-30 | $3.20 | $3.48 | 23,100 | — | — |
| 2006-05-26 | $3.24 | $3.52 | 7,750 | — | — |
| 2006-05-25 | $3.24 | $3.52 | 18,050 | — | — |
| 2006-05-24 | $3.36 | $3.66 | 72,175 | — | — |
| 2006-05-23 | $3.24 | $3.52 | 41,400 | — | — |
| 2006-05-22 | $3.24 | $3.52 | 24,500 | — | — |
| 2006-05-19 | $3.36 | $3.66 | 24,525 | — | — |
| 2006-05-18 | $3.36 | $3.66 | 49,550 | — | — |
| 2006-05-17 | $3.28 | $3.57 | 16,900 | — | — |
| 2006-05-16 | $3.24 | $3.52 | 35,450 | — | — |
| 2006-05-15 | $3.32 | $3.61 | 55,200 | — | — |
| 2006-05-12 | $3.40 | $3.70 | 41,100 | — | — |
| 2006-05-11 | $3.36 | $3.66 | 49,075 | — | — |
| 2006-05-10 | $3.44 | $3.74 | 26,050 | — | — |
| 2006-05-09 | $3.44 | $3.74 | 49,625 | — | — |
| 2006-05-08 | $3.48 | $3.79 | 58,350 | — | — |
| 2006-05-05 | $3.52 | $3.83 | 95,425 | — | — |
| 2006-05-04 | $3.44 | $3.74 | 60,875 | — | — |
| 2006-05-03 | $3.44 | $3.74 | 24,625 | — | — |
| 2006-05-02 | $3.44 | $3.74 | 33,050 | — | — |
| 2006-05-01 | $3.48 | $3.79 | 52,900 | — | — |
| 2006-04-28 | $3.40 | $3.70 | 36,125 | — | — |
| 2006-04-27 | $3.48 | $3.79 | 89,825 | — | — |
| 2006-04-26 | $3.56 | $3.87 | 53,175 | — | — |
| 2006-04-25 | $3.48 | $3.79 | 34,700 | — | — |
| 2006-04-24 | $3.56 | $3.87 | 28,475 | — | — |
| 2006-04-21 | $3.56 | $3.87 | 71,900 | — | — |
| 2006-04-20 | $3.60 | $3.92 | 22,925 | — | — |
| 2006-04-19 | $3.56 | $3.87 | 90,600 | — | — |
| 2006-04-18 | $3.60 | $3.92 | 73,800 | — | — |
| 2006-04-17 | $3.68 | $4.00 | 121,600 | — | — |
| 2006-04-13 | $3.80 | $4.13 | 654,450 | — | — |
| 2006-04-12 | $3.56 | $3.87 | 83,250 | — | — |
| 2006-04-11 | $3.52 | $3.83 | 29,350 | — | — |
| 2006-04-10 | $3.56 | $3.87 | 247,600 | — | — |
| 2006-04-07 | $3.44 | $3.74 | 14,750 | — | — |
| 2006-04-06 | $3.32 | $3.61 | 72,225 | — | — |
| 2006-04-05 | $3.44 | $3.74 | 36,000 | — | — |
| 2006-04-04 | $3.48 | $3.79 | 16,975 | — | — |
| 2006-04-03 | $3.52 | $3.83 | 48,800 | — | — |
| 2006-03-31 | $3.52 | $3.83 | 36,050 | — | — |
| 2006-03-30 | $3.56 | $3.87 | 78,350 | — | — |
| 2006-03-29 | $3.52 | $3.83 | 52,525 | — | — |
| 2006-03-28 | $3.60 | $3.92 | 111,950 | — | — |
| 2006-03-27 | $3.48 | $3.79 | 46,775 | — | — |
| 2006-03-24 | $3.40 | $3.70 | 13,300 | — | — |
| 2006-03-23 | $3.40 | $3.70 | 20,950 | — | — |
| 2006-03-22 | $3.40 | $3.70 | 8,000 | — | — |
| 2006-03-21 | $3.40 | $3.70 | 20,125 | — | — |
| 2006-03-20 | $3.44 | $3.74 | 11,150 | — | — |
| 2006-03-17 | $3.44 | $3.74 | 33,625 | — | — |
| 2006-03-16 | $3.40 | $3.70 | 45,100 | — | — |
| 2006-03-15 | $3.44 | $3.74 | 27,950 | — | — |
| 2006-03-14 | $3.44 | $3.74 | 23,425 | — | — |
| 2006-03-13 | $3.52 | $3.83 | 9,925 | — | — |
| 2006-03-10 | $3.60 | $3.92 | 29,400 | — | — |
| 2006-03-09 | $3.64 | $3.96 | 40,675 | — | — |
| 2006-03-08 | $3.60 | $3.92 | 5,100 | — | — |
| 2006-03-07 | $3.64 | $3.96 | 37,875 | — | — |
| 2006-03-06 | $3.68 | $4.00 | 18,225 | — | — |
| 2006-03-03 | $3.72 | $4.05 | 64,675 | — | — |
| 2006-03-02 | $3.56 | $3.87 | 41,950 | — | — |
| 2006-03-01 | $3.44 | $3.74 | 13,500 | — | — |
| 2006-02-28 | $3.48 | $3.79 | 28,300 | — | — |
| 2006-02-27 | $3.52 | $3.83 | 11,175 | — | — |
| 2006-02-24 | $3.52 | $3.83 | 46,000 | — | — |
| 2006-02-23 | $3.56 | $3.87 | 25,525 | — | — |
| 2006-02-22 | $3.48 | $3.79 | 11,075 | — | — |
| 2006-02-21 | $3.44 | $3.74 | 34,500 | — | — |
| 2006-02-17 | $3.56 | $3.87 | 15,275 | — | — |
| 2006-02-16 | $3.52 | $3.83 | 61,600 | — | — |
| 2006-02-15 | $3.56 | $3.87 | 43,525 | — | — |
| 2006-02-14 | $3.44 | $3.74 | 120,325 | — | — |
| 2006-02-13 | $3.56 | $3.87 | 37,575 | — | — |
| 2006-02-10 | $3.64 | $3.96 | 32,950 | — | — |
| 2006-02-09 | $3.80 | $4.13 | 49,075 | — | — |
| 2006-02-08 | $3.68 | $4.00 | 17,525 | — | — |
| 2006-02-07 | $3.72 | $4.05 | 29,000 | — | — |
| 2006-02-06 | $3.76 | $4.09 | 34,225 | — | — |
| 2006-02-03 | $3.80 | $4.13 | 19,525 | — | — |
| 2006-02-02 | $3.80 | $4.13 | 32,225 | — | — |
| 2006-02-01 | $3.76 | $4.09 | 48,450 | — | — |
| 2006-01-31 | $3.64 | $3.96 | 25,700 | — | — |
| 2006-01-30 | $3.64 | $3.96 | 33,675 | — | — |
| 2006-01-27 | $3.72 | $4.05 | 118,625 | — | — |
| 2006-01-26 | $3.60 | $3.92 | 35,275 | — | — |
| 2006-01-25 | $3.68 | $4.00 | 37,825 | — | — |
| 2006-01-24 | $3.56 | $3.87 | 50,000 | — | — |
| 2006-01-23 | $3.60 | $3.92 | 75,425 | — | — |
| 2006-01-20 | $3.72 | $4.05 | 49,150 | — | — |
| 2006-01-19 | $3.80 | $4.13 | 69,625 | — | — |
| 2006-01-18 | $3.56 | $3.87 | 79,925 | — | — |
| 2006-01-17 | $3.60 | $3.92 | 82,075 | — | — |
| 2006-01-13 | $3.68 | $4.00 | 75,400 | — | — |
| 2006-01-12 | $3.68 | $4.00 | 61,950 | — | — |
| 2006-01-11 | $3.72 | $4.05 | 108,025 | — | — |
| 2006-01-10 | $3.84 | $4.18 | 72,100 | — | — |
| 2006-01-09 | $3.84 | $4.18 | 193,225 | — | — |
| 2006-01-06 | $3.88 | $4.22 | 281,850 | — | — |
| 2006-01-05 | $3.72 | $4.05 | 190,150 | — | — |
| 2006-01-04 | $3.36 | $3.66 | 142,400 | — | — |
| 2006-01-03 | $3.52 | $3.83 | 90,275 | — | — |