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
- 1992-03-25 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 | $2.59 | $2.59 | 735,500 | — | — |
| 2006-12-28 | $2.61 | $2.61 | 1,566,500 | — | — |
| 2006-12-27 | $2.68 | $2.68 | 737,000 | — | — |
| 2006-12-26 | $2.70 | $2.70 | 720,300 | — | — |
| 2006-12-22 | $2.69 | $2.69 | 1,471,900 | — | — |
| 2006-12-21 | $2.76 | $2.76 | 1,730,600 | — | — |
| 2006-12-20 | $2.83 | $2.83 | 2,468,800 | — | — |
| 2006-12-19 | $2.82 | $2.82 | 2,722,600 | — | — |
| 2006-12-18 | $2.51 | $2.51 | 885,900 | — | — |
| 2006-12-15 | $2.61 | $2.61 | 1,008,300 | — | — |
| 2006-12-14 | $2.60 | $2.60 | 1,027,700 | — | — |
| 2006-12-13 | $2.65 | $2.65 | 893,700 | — | — |
| 2006-12-12 | $2.61 | $2.61 | 649,000 | — | — |
| 2006-12-11 | $2.57 | $2.57 | 818,800 | — | — |
| 2006-12-08 | $2.54 | $2.54 | 1,052,600 | — | — |
| 2006-12-07 | $2.64 | $2.64 | 1,559,200 | — | — |
| 2006-12-06 | $2.76 | $2.76 | 1,494,700 | — | — |
| 2006-12-05 | $2.73 | $2.73 | 1,494,500 | — | — |
| 2006-12-04 | $2.57 | $2.57 | 760,400 | — | — |
| 2006-12-01 | $2.50 | $2.50 | 398,300 | — | — |
| 2006-11-30 | $2.50 | $2.50 | 853,100 | — | — |
| 2006-11-29 | $2.47 | $2.47 | 680,500 | — | — |
| 2006-11-28 | $2.39 | $2.39 | 422,300 | — | — |
| 2006-11-27 | $2.40 | $2.40 | 607,100 | — | — |
| 2006-11-24 | $2.41 | $2.41 | 403,200 | — | — |
| 2006-11-22 | $2.37 | $2.37 | 878,100 | — | — |
| 2006-11-21 | $2.32 | $2.32 | 788,500 | — | — |
| 2006-11-20 | $2.27 | $2.27 | 687,800 | — | — |
| 2006-11-17 | $2.20 | $2.20 | 1,610,800 | — | — |
| 2006-11-16 | $2.27 | $2.27 | 943,400 | — | — |
| 2006-11-15 | $2.37 | $2.37 | 1,125,400 | — | — |
| 2006-11-14 | $2.33 | $2.33 | 1,555,700 | — | — |
| 2006-11-13 | $2.42 | $2.42 | 1,703,300 | — | — |
| 2006-11-10 | $2.57 | $2.57 | 1,229,900 | — | — |
| 2006-11-09 | $2.68 | $2.68 | 1,068,200 | — | — |
| 2006-11-08 | $2.57 | $2.57 | 782,700 | — | — |
| 2006-11-07 | $2.64 | $2.64 | 718,800 | — | — |
| 2006-11-06 | $2.58 | $2.58 | 731,200 | — | — |
| 2006-11-03 | $2.60 | $2.60 | 952,200 | — | — |
| 2006-11-02 | $2.46 | $2.46 | 681,400 | — | — |
| 2006-11-01 | $2.44 | $2.44 | 1,165,900 | — | — |
| 2006-10-31 | $2.56 | $2.56 | 1,179,700 | — | — |
| 2006-10-30 | $2.39 | $2.39 | 465,900 | — | — |
| 2006-10-27 | $2.44 | $2.44 | 642,600 | — | — |
| 2006-10-26 | $2.45 | $2.45 | 641,300 | — | — |
| 2006-10-25 | $2.48 | $2.48 | 679,100 | — | — |
| 2006-10-24 | $2.48 | $2.48 | 499,300 | — | — |
| 2006-10-23 | $2.53 | $2.53 | 518,800 | — | — |
| 2006-10-20 | $2.53 | $2.53 | 775,400 | — | — |
| 2006-10-19 | $2.54 | $2.54 | 1,001,100 | — | — |
| 2006-10-18 | $2.39 | $2.39 | 598,500 | — | — |
| 2006-10-17 | $2.44 | $2.44 | 878,700 | — | — |
| 2006-10-16 | $2.48 | $2.48 | 1,153,200 | — | — |
| 2006-10-13 | $2.39 | $2.39 | 2,110,800 | — | — |
| 2006-10-12 | $2.18 | $2.18 | 408,600 | — | — |
| 2006-10-11 | $2.11 | $2.11 | 313,600 | — | — |
| 2006-10-10 | $2.12 | $2.12 | 302,300 | — | — |
| 2006-10-09 | $2.15 | $2.15 | 205,800 | — | — |
| 2006-10-06 | $2.16 | $2.16 | 392,500 | — | — |
| 2006-10-05 | $2.16 | $2.16 | 601,400 | — | — |
| 2006-10-04 | $2.04 | $2.04 | 1,304,400 | — | — |
| 2006-10-03 | $2.04 | $2.04 | 803,400 | — | — |
| 2006-10-02 | $2.19 | $2.19 | 526,700 | — | — |
| 2006-09-29 | $2.17 | $2.17 | 362,100 | — | — |
| 2006-09-28 | $2.16 | $2.16 | 514,900 | — | — |
| 2006-09-27 | $2.18 | $2.18 | 738,800 | — | — |
| 2006-09-26 | $2.06 | $2.06 | 717,800 | — | — |
| 2006-09-25 | $2.00 | $2.00 | 973,100 | — | — |
| 2006-09-22 | $2.09 | $2.09 | 516,700 | — | — |
| 2006-09-21 | $2.07 | $2.07 | 855,000 | — | — |
| 2006-09-20 | $1.99 | $1.99 | 1,050,300 | — | — |
| 2006-09-19 | $2.08 | $2.08 | 793,800 | — | — |
| 2006-09-18 | $2.14 | $2.14 | 486,300 | — | — |
| 2006-09-15 | $2.13 | $2.13 | 777,400 | — | — |
| 2006-09-14 | $2.10 | $2.10 | 1,195,600 | — | — |
| 2006-09-13 | $2.23 | $2.23 | 703,300 | — | — |
| 2006-09-12 | $2.20 | $2.20 | 700,300 | — | — |
| 2006-09-11 | $2.19 | $2.19 | 1,492,500 | — | — |
| 2006-09-08 | $2.31 | $2.31 | 488,400 | — | — |
| 2006-09-07 | $2.38 | $2.38 | 686,700 | — | — |
| 2006-09-06 | $2.45 | $2.45 | 718,600 | — | — |
| 2006-09-05 | $2.49 | $2.49 | 1,546,200 | — | — |
| 2006-09-01 | $2.43 | $2.43 | 863,800 | — | — |
| 2006-08-31 | $2.41 | $2.41 | 770,100 | — | — |
| 2006-08-30 | $2.35 | $2.35 | 500,800 | — | — |
| 2006-08-29 | $2.35 | $2.35 | 630,400 | — | — |
| 2006-08-28 | $2.36 | $2.36 | 776,500 | — | — |
| 2006-08-25 | $2.44 | $2.44 | 1,176,100 | — | — |
| 2006-08-24 | $2.39 | $2.39 | 758,300 | — | — |
| 2006-08-23 | $2.47 | $2.47 | 805,800 | — | — |
| 2006-08-22 | $2.49 | $2.49 | 1,061,200 | — | — |
| 2006-08-21 | $2.44 | $2.44 | 1,240,200 | — | — |
| 2006-08-18 | $2.48 | $2.48 | 2,000,400 | — | — |
| 2006-08-17 | $2.26 | $2.26 | 1,387,700 | — | — |
| 2006-08-16 | $2.33 | $2.33 | 1,412,700 | — | — |
| 2006-08-15 | $2.34 | $2.34 | 2,893,900 | — | — |
| 2006-08-14 | $2.19 | $2.19 | 1,677,700 | — | — |
| 2006-08-11 | $2.26 | $2.26 | 4,066,700 | — | — |
| 2006-08-10 | $2.22 | $2.22 | 6,743,500 | — | — |
| 2006-08-09 | $2.80 | $2.80 | 1,324,700 | — | — |
| 2006-08-08 | $2.77 | $2.77 | 628,200 | — | — |
| 2006-08-07 | $2.79 | $2.79 | 378,800 | — | — |
| 2006-08-04 | $2.73 | $2.73 | 602,200 | — | — |
| 2006-08-03 | $2.75 | $2.75 | 641,400 | — | — |
| 2006-08-02 | $2.80 | $2.80 | 1,155,500 | — | — |
| 2006-08-01 | $2.79 | $2.79 | 1,387,000 | — | — |
| 2006-07-31 | $2.85 | $2.85 | 1,167,000 | — | — |
| 2006-07-28 | $2.68 | $2.68 | 888,300 | — | — |
| 2006-07-27 | $2.66 | $2.66 | 852,400 | — | — |
| 2006-07-26 | $2.70 | $2.70 | 796,200 | — | — |
| 2006-07-25 | $2.57 | $2.57 | 707,200 | — | — |
| 2006-07-24 | $2.50 | $2.50 | 898,500 | — | — |
| 2006-07-21 | $2.45 | $2.45 | 890,300 | — | — |
| 2006-07-20 | $2.52 | $2.52 | 601,200 | — | — |
| 2006-07-19 | $2.64 | $2.64 | 734,300 | — | — |
| 2006-07-18 | $2.56 | $2.56 | 788,200 | — | — |
| 2006-07-17 | $2.55 | $2.55 | 958,100 | — | — |
| 2006-07-14 | $2.72 | $2.72 | 680,200 | — | — |
| 2006-07-13 | $2.64 | $2.64 | 985,300 | — | — |
| 2006-07-12 | $2.75 | $2.75 | 1,453,600 | — | — |
| 2006-07-11 | $2.74 | $2.74 | 1,196,900 | — | — |
| 2006-07-10 | $2.58 | $2.58 | 1,067,200 | — | — |
| 2006-07-07 | $2.69 | $2.69 | 980,000 | — | — |
| 2006-07-06 | $2.77 | $2.77 | 1,930,400 | — | — |
| 2006-07-05 | $2.88 | $2.88 | 1,916,600 | — | — |
| 2006-07-03 | $2.78 | $2.78 | 1,088,000 | — | — |
| 2006-06-30 | $2.56 | $2.56 | 1,356,700 | — | — |
| 2006-06-29 | $2.48 | $2.48 | 1,145,900 | — | — |
| 2006-06-28 | $2.26 | $2.26 | 423,900 | — | — |
| 2006-06-27 | $2.29 | $2.29 | 896,800 | — | — |
| 2006-06-26 | $2.40 | $2.40 | 886,100 | — | — |
| 2006-06-23 | $2.31 | $2.31 | 800,300 | — | — |
| 2006-06-22 | $2.33 | $2.33 | 866,300 | — | — |
| 2006-06-21 | $2.27 | $2.27 | 767,400 | — | — |
| 2006-06-20 | $2.19 | $2.19 | 557,400 | — | — |
| 2006-06-19 | $2.11 | $2.11 | 722,900 | — | — |
| 2006-06-16 | $2.22 | $2.22 | 1,551,700 | — | — |
| 2006-06-15 | $2.31 | $2.31 | 1,549,900 | — | — |
| 2006-06-14 | $2.00 | $2.00 | 1,263,100 | — | — |
| 2006-06-13 | $1.97 | $1.97 | 2,297,900 | — | — |
| 2006-06-12 | $2.11 | $2.11 | 1,623,500 | — | — |
| 2006-06-09 | $2.25 | $2.25 | 976,400 | — | — |
| 2006-06-08 | $2.32 | $2.32 | 1,966,400 | — | — |
| 2006-06-07 | $2.42 | $2.42 | 930,800 | — | — |
| 2006-06-06 | $2.46 | $2.46 | 1,453,400 | — | — |
| 2006-06-05 | $2.54 | $2.54 | 1,163,800 | — | — |
| 2006-06-02 | $2.71 | $2.71 | 994,200 | — | — |
| 2006-06-01 | $2.64 | $2.64 | 1,921,300 | — | — |
| 2006-05-31 | $2.71 | $2.71 | 1,024,100 | — | — |
| 2006-05-30 | $2.76 | $2.76 | 1,572,900 | — | — |
| 2006-05-26 | $2.66 | $2.66 | 1,471,700 | — | — |
| 2006-05-25 | $2.66 | $2.66 | 1,256,400 | — | — |
| 2006-05-24 | $2.46 | $2.46 | 1,747,900 | — | — |
| 2006-05-23 | $2.58 | $2.58 | 3,141,000 | — | — |
| 2006-05-22 | $2.31 | $2.31 | 1,831,500 | — | — |
| 2006-05-19 | $2.47 | $2.47 | 5,421,300 | — | — |
| 2006-05-18 | $2.42 | $2.42 | 3,146,800 | — | — |
| 2006-05-17 | $2.63 | $2.63 | 2,458,800 | — | — |
| 2006-05-16 | $2.83 | $2.83 | 2,435,700 | — | — |
| 2006-05-15 | $2.78 | $2.78 | 6,015,200 | — | — |
| 2006-05-12 | $3.32 | $3.32 | 5,493,600 | — | — |
| 2006-05-11 | $3.68 | $3.68 | 5,887,900 | — | — |
| 2006-05-10 | $4.01 | $4.01 | 2,898,800 | — | — |
| 2006-05-09 | $4.20 | $4.20 | 3,173,600 | — | — |
| 2006-05-08 | $4.05 | $4.05 | 2,190,600 | — | — |
| 2006-05-05 | $3.90 | $3.90 | 2,860,400 | — | — |
| 2006-05-04 | $3.76 | $3.76 | 2,966,800 | — | — |
| 2006-05-03 | $3.54 | $3.54 | 1,676,200 | — | — |
| 2006-05-02 | $3.46 | $3.46 | 1,424,300 | — | — |
| 2006-05-01 | $3.37 | $3.37 | 1,275,400 | — | — |
| 2006-04-28 | $3.40 | $3.40 | 1,481,800 | — | — |
| 2006-04-27 | $3.23 | $3.23 | 2,210,600 | — | — |
| 2006-04-26 | $3.45 | $3.45 | 1,388,700 | — | — |
| 2006-04-25 | $3.40 | $3.40 | 2,413,300 | — | — |
| 2006-04-24 | $3.42 | $3.42 | 2,082,300 | — | — |
| 2006-04-21 | $3.49 | $3.49 | 2,491,100 | — | — |
| 2006-04-20 | $3.29 | $3.29 | 3,844,500 | — | — |
| 2006-04-19 | $3.58 | $3.58 | 3,713,400 | — | — |
| 2006-04-18 | $3.59 | $3.59 | 4,356,000 | — | — |
| 2006-04-17 | $3.20 | $3.20 | 2,356,000 | — | — |
| 2006-04-13 | $2.87 | $2.87 | 1,024,800 | — | — |
| 2006-04-12 | $2.78 | $2.78 | 1,387,300 | — | — |
| 2006-04-11 | $2.87 | $2.87 | 1,900,600 | — | — |
| 2006-04-10 | $2.84 | $2.84 | 2,510,400 | — | — |
| 2006-04-07 | $2.58 | $2.58 | 1,283,600 | — | — |
| 2006-04-06 | $2.60 | $2.60 | 3,817,300 | — | — |
| 2006-04-05 | $2.37 | $2.37 | 2,101,300 | — | — |
| 2006-04-04 | $2.25 | $2.25 | 779,500 | — | — |
| 2006-04-03 | $2.24 | $2.24 | 1,828,200 | — | — |
| 2006-03-31 | $2.25 | $2.25 | 1,197,200 | — | — |
| 2006-03-30 | $2.30 | $2.30 | 3,195,000 | — | — |
| 2006-03-29 | $2.28 | $2.28 | 4,294,500 | — | — |
| 2006-03-28 | $2.01 | $2.01 | 1,465,900 | — | — |
| 2006-03-27 | $1.94 | $1.94 | 1,810,800 | — | — |
| 2006-03-24 | $1.81 | $1.81 | 333,700 | — | — |
| 2006-03-23 | $1.79 | $1.79 | 474,900 | — | — |
| 2006-03-22 | $1.77 | $1.77 | 352,400 | — | — |
| 2006-03-21 | $1.77 | $1.77 | 460,200 | — | — |
| 2006-03-20 | $1.84 | $1.84 | 788,200 | — | — |
| 2006-03-17 | $1.81 | $1.81 | 665,700 | — | — |
| 2006-03-16 | $1.73 | $1.73 | 299,700 | — | — |
| 2006-03-15 | $1.72 | $1.72 | 399,800 | — | — |
| 2006-03-14 | $1.72 | $1.72 | 453,900 | — | — |
| 2006-03-13 | $1.68 | $1.68 | 377,100 | — | — |
| 2006-03-10 | $1.66 | $1.66 | 631,800 | — | — |
| 2006-03-09 | $1.70 | $1.70 | 658,500 | — | — |
| 2006-03-08 | $1.68 | $1.68 | 840,500 | — | — |
| 2006-03-07 | $1.77 | $1.77 | 526,700 | — | — |
| 2006-03-06 | $1.83 | $1.83 | 562,500 | — | — |
| 2006-03-03 | $1.87 | $1.87 | 557,900 | — | — |
| 2006-03-02 | $1.91 | $1.91 | 622,900 | — | — |
| 2006-03-01 | $1.80 | $1.80 | 398,500 | — | — |
| 2006-02-28 | $1.85 | $1.85 | 619,300 | — | — |
| 2006-02-27 | $1.85 | $1.85 | 550,500 | — | — |
| 2006-02-24 | $1.93 | $1.93 | 726,500 | — | — |
| 2006-02-23 | $1.94 | $1.94 | 566,200 | — | — |
| 2006-02-22 | $1.96 | $1.96 | 565,300 | — | — |
| 2006-02-21 | $1.98 | $1.98 | 934,600 | — | — |
| 2006-02-17 | $1.91 | $1.91 | 1,124,000 | — | — |
| 2006-02-16 | $1.80 | $1.80 | 1,736,700 | — | — |
| 2006-02-15 | $1.77 | $1.77 | 1,768,600 | — | — |
| 2006-02-14 | $1.95 | $1.95 | 936,700 | — | — |
| 2006-02-13 | $1.85 | $1.85 | 1,403,900 | — | — |
| 2006-02-10 | $1.93 | $1.93 | 1,418,600 | — | — |
| 2006-02-09 | $2.02 | $2.02 | 1,322,600 | — | — |
| 2006-02-08 | $1.92 | $1.92 | 952,000 | — | — |
| 2006-02-07 | $1.86 | $1.86 | 2,139,200 | — | — |
| 2006-02-06 | $2.00 | $2.00 | 3,036,100 | — | — |
| 2006-02-03 | $1.88 | $1.88 | 861,800 | — | — |
| 2006-02-02 | $1.80 | $1.80 | 863,500 | — | — |
| 2006-02-01 | $1.80 | $1.80 | 749,300 | — | — |
| 2006-01-31 | $1.80 | $1.80 | 1,697,200 | — | — |
| 2006-01-30 | $1.74 | $1.74 | 1,225,500 | — | — |
| 2006-01-27 | $1.67 | $1.67 | 795,400 | — | — |
| 2006-01-26 | $1.67 | $1.67 | 703,600 | — | — |
| 2006-01-25 | $1.65 | $1.65 | 1,118,000 | — | — |
| 2006-01-24 | $1.55 | $1.55 | 643,200 | — | — |
| 2006-01-23 | $1.56 | $1.56 | 582,500 | — | — |
| 2006-01-20 | $1.55 | $1.55 | 1,019,300 | — | — |
| 2006-01-19 | $1.54 | $1.54 | 537,100 | — | — |
| 2006-01-18 | $1.45 | $1.45 | 823,600 | — | — |
| 2006-01-17 | $1.55 | $1.55 | 2,677,600 | — | — |
| 2006-01-13 | $1.52 | $1.52 | 1,956,500 | — | — |
| 2006-01-12 | $1.38 | $1.38 | 461,500 | — | — |
| 2006-01-11 | $1.38 | $1.38 | 349,800 | — | — |
| 2006-01-10 | $1.39 | $1.39 | 669,600 | — | — |
| 2006-01-09 | $1.41 | $1.41 | 648,100 | — | — |
| 2006-01-06 | $1.44 | $1.44 | 971,600 | — | — |
| 2006-01-05 | $1.38 | $1.38 | 1,017,000 | — | — |
| 2006-01-04 | $1.47 | $1.47 | 2,227,200 | — | — |
| 2006-01-03 | $1.40 | $1.40 | 2,373,000 | — | — |