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
- 1999-04-08 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 | $2.86 | $2.86 | 748,800 | — | — |
| 2006-12-28 | $2.94 | $2.94 | 988,000 | — | — |
| 2006-12-27 | $2.91 | $2.91 | 608,000 | — | — |
| 2006-12-26 | $2.84 | $2.84 | 1,104,000 | — | — |
| 2006-12-22 | $2.83 | $2.82 | 860,800 | — | — |
| 2006-12-21 | $2.83 | $2.83 | 1,068,800 | — | — |
| 2006-12-20 | $2.82 | $2.82 | 644,000 | — | — |
| 2006-12-19 | $2.81 | $2.81 | 893,600 | — | — |
| 2006-12-18 | $2.86 | $2.86 | 1,129,600 | — | — |
| 2006-12-15 | $2.88 | $2.88 | 1,492,800 | — | — |
| 2006-12-14 | $2.86 | $2.86 | 1,141,600 | — | — |
| 2006-12-13 | $2.86 | $2.86 | 1,940,000 | — | — |
| 2006-12-12 | $2.86 | $2.86 | 1,209,600 | — | — |
| 2006-12-11 | $2.87 | $2.87 | 858,400 | — | — |
| 2006-12-08 | $2.83 | $2.83 | 1,504,000 | — | — |
| 2006-12-07 | $2.84 | $2.84 | 1,955,200 | — | — |
| 2006-12-06 | $2.84 | $2.84 | 1,808,000 | — | — |
| 2006-12-05 | $2.83 | $2.83 | 1,312,800 | — | — |
| 2006-12-04 | $2.87 | $2.87 | 3,309,600 | — | — |
| 2006-12-01 | $2.85 | $2.85 | 1,163,200 | — | — |
| 2006-11-30 | $2.83 | $2.83 | 1,280,800 | — | — |
| 2006-11-29 | $2.78 | $2.78 | 1,255,200 | — | — |
| 2006-11-28 | $2.73 | $2.73 | 1,225,600 | — | — |
| 2006-11-27 | $2.78 | $2.78 | 1,007,200 | — | — |
| 2006-11-24 | $2.87 | $2.87 | 377,600 | — | — |
| 2006-11-22 | $2.86 | $2.86 | 424,000 | — | — |
| 2006-11-21 | $2.85 | $2.85 | 612,800 | — | — |
| 2006-11-20 | $2.84 | $2.84 | 1,420,000 | — | — |
| 2006-11-17 | $2.80 | $2.80 | 1,117,600 | — | — |
| 2006-11-16 | $2.81 | $2.81 | 732,000 | — | — |
| 2006-11-15 | $2.81 | $2.81 | 1,418,400 | — | — |
| 2006-11-14 | $2.77 | $2.77 | 1,549,600 | — | — |
| 2006-11-13 | $2.66 | $2.66 | 640,000 | — | — |
| 2006-11-10 | $2.68 | $2.68 | 1,133,600 | — | — |
| 2006-11-09 | $2.65 | $2.65 | 1,963,200 | — | — |
| 2006-11-08 | $2.68 | $2.68 | 1,427,200 | — | — |
| 2006-11-07 | $2.64 | $2.64 | 1,364,000 | — | — |
| 2006-11-06 | $2.68 | $2.68 | 2,091,200 | — | — |
| 2006-11-03 | $2.57 | $2.57 | 2,417,600 | — | — |
| 2006-11-02 | $2.57 | $2.57 | 4,117,600 | — | — |
| 2006-11-01 | $2.61 | $2.61 | 21,053,600 | — | — |
| 2006-10-31 | $3.30 | $3.30 | 1,967,200 | — | — |
| 2006-10-30 | $3.23 | $3.23 | 1,011,200 | — | — |
| 2006-10-27 | $3.15 | $3.15 | 3,466,400 | — | — |
| 2006-10-26 | $3.19 | $3.19 | 2,600,800 | — | — |
| 2006-10-25 | $3.16 | $3.16 | 704,000 | — | — |
| 2006-10-24 | $3.15 | $3.15 | 796,800 | — | — |
| 2006-10-23 | $3.15 | $3.15 | 879,200 | — | — |
| 2006-10-20 | $3.18 | $3.18 | 1,089,600 | — | — |
| 2006-10-19 | $3.22 | $3.22 | 1,416,800 | — | — |
| 2006-10-18 | $3.19 | $3.19 | 802,400 | — | — |
| 2006-10-17 | $3.23 | $3.23 | 828,800 | — | — |
| 2006-10-16 | $3.25 | $3.25 | 712,800 | — | — |
| 2006-10-13 | $3.21 | $3.21 | 729,600 | — | — |
| 2006-10-12 | $3.24 | $3.24 | 655,200 | — | — |
| 2006-10-11 | $3.15 | $3.15 | 580,800 | — | — |
| 2006-10-10 | $3.17 | $3.17 | 1,630,400 | — | — |
| 2006-10-09 | $3.16 | $3.16 | 468,000 | — | — |
| 2006-10-06 | $3.13 | $3.13 | 426,400 | — | — |
| 2006-10-05 | $3.13 | $3.13 | 619,200 | — | — |
| 2006-10-04 | $3.09 | $3.09 | 1,141,600 | — | — |
| 2006-10-03 | $3.03 | $3.03 | 1,219,200 | — | — |
| 2006-10-02 | $2.99 | $2.99 | 2,111,200 | — | — |
| 2006-09-29 | $3.02 | $3.02 | 1,005,600 | — | — |
| 2006-09-28 | $3.11 | $3.11 | 1,343,200 | — | — |
| 2006-09-27 | $3.16 | $3.16 | 957,600 | — | — |
| 2006-09-26 | $3.19 | $3.19 | 1,792,800 | — | — |
| 2006-09-25 | $3.12 | $3.12 | 3,279,200 | — | — |
| 2006-09-22 | $3.10 | $3.10 | 1,042,400 | — | — |
| 2006-09-21 | $3.08 | $3.08 | 1,737,600 | — | — |
| 2006-09-20 | $3.17 | $3.17 | 1,840,800 | — | — |
| 2006-09-19 | $3.14 | $3.14 | 4,633,600 | — | — |
| 2006-09-18 | $3.50 | $3.50 | 557,600 | — | — |
| 2006-09-15 | $3.54 | $3.54 | 1,172,800 | — | — |
| 2006-09-14 | $3.54 | $3.54 | 856,000 | — | — |
| 2006-09-13 | $3.50 | $3.50 | 1,749,600 | — | — |
| 2006-09-12 | $3.50 | $3.50 | 1,530,400 | — | — |
| 2006-09-11 | $3.36 | $3.36 | 647,200 | — | — |
| 2006-09-08 | $3.37 | $3.37 | 718,400 | — | — |
| 2006-09-07 | $3.35 | $3.35 | 1,388,000 | — | — |
| 2006-09-06 | $3.35 | $3.35 | 668,000 | — | — |
| 2006-09-05 | $3.42 | $3.42 | 998,400 | — | — |
| 2006-09-01 | $3.41 | $3.41 | 876,800 | — | — |
| 2006-08-31 | $3.37 | $3.37 | 1,893,600 | — | — |
| 2006-08-30 | $3.38 | $3.38 | 724,800 | — | — |
| 2006-08-29 | $3.38 | $3.38 | 855,200 | — | — |
| 2006-08-28 | $3.28 | $3.28 | 724,800 | — | — |
| 2006-08-25 | $3.20 | $3.20 | 734,400 | — | — |
| 2006-08-24 | $3.15 | $3.15 | 980,800 | — | — |
| 2006-08-23 | $3.19 | $3.19 | 1,262,400 | — | — |
| 2006-08-22 | $3.38 | $3.38 | 994,400 | — | — |
| 2006-08-21 | $3.34 | $3.34 | 1,456,000 | — | — |
| 2006-08-18 | $3.37 | $3.37 | 1,881,600 | — | — |
| 2006-08-17 | $3.49 | $3.49 | 1,334,400 | — | — |
| 2006-08-16 | $3.46 | $3.46 | 773,600 | — | — |
| 2006-08-15 | $3.45 | $3.45 | 1,189,600 | — | — |
| 2006-08-14 | $3.33 | $3.33 | 869,600 | — | — |
| 2006-08-11 | $3.32 | $3.32 | 581,600 | — | — |
| 2006-08-10 | $3.38 | $3.38 | 938,400 | — | — |
| 2006-08-09 | $3.33 | $3.33 | 1,196,800 | — | — |
| 2006-08-08 | $3.37 | $3.37 | 917,600 | — | — |
| 2006-08-07 | $3.39 | $3.39 | 1,343,200 | — | — |
| 2006-08-04 | $3.44 | $3.44 | 1,741,600 | — | — |
| 2006-08-03 | $3.40 | $3.40 | 2,323,200 | — | — |
| 2006-08-02 | $3.37 | $3.37 | 2,492,800 | — | — |
| 2006-08-01 | $3.37 | $3.37 | 2,045,600 | — | — |
| 2006-07-31 | $3.53 | $3.53 | 2,005,600 | — | — |
| 2006-07-28 | $3.49 | $3.49 | 3,511,200 | — | — |
| 2006-07-27 | $3.32 | $3.32 | 8,104,000 | — | — |
| 2006-07-26 | $3.00 | $3.00 | 4,467,200 | — | — |
| 2006-07-25 | $3.04 | $3.04 | 932,000 | — | — |
| 2006-07-24 | $2.99 | $2.99 | 1,018,400 | — | — |
| 2006-07-21 | $2.96 | $2.96 | 1,906,400 | — | — |
| 2006-07-20 | $3.09 | $3.09 | 1,099,200 | — | — |
| 2006-07-19 | $3.18 | $3.18 | 962,400 | — | — |
| 2006-07-18 | $3.01 | $3.01 | 1,916,000 | — | — |
| 2006-07-17 | $3.02 | $3.02 | 834,400 | — | — |
| 2006-07-14 | $2.98 | $2.98 | 2,580,800 | — | — |
| 2006-07-13 | $3.10 | $3.10 | 1,181,600 | — | — |
| 2006-07-12 | $3.23 | $3.23 | 850,400 | — | — |
| 2006-07-11 | $3.32 | $3.32 | 726,400 | — | — |
| 2006-07-10 | $3.31 | $3.31 | 366,400 | — | — |
| 2006-07-07 | $3.30 | $3.30 | 725,600 | — | — |
| 2006-07-06 | $3.35 | $3.35 | 898,400 | — | — |
| 2006-07-05 | $3.32 | $3.32 | 888,800 | — | — |
| 2006-07-03 | $3.27 | $3.27 | 284,800 | — | — |
| 2006-06-30 | $3.24 | $3.24 | 2,465,600 | — | — |
| 2006-06-29 | $3.16 | $3.16 | 1,763,200 | — | — |
| 2006-06-28 | $3.16 | $3.16 | 767,200 | — | — |
| 2006-06-27 | $3.17 | $3.17 | 802,400 | — | — |
| 2006-06-26 | $3.30 | $3.30 | 1,082,400 | — | — |
| 2006-06-23 | $3.25 | $3.25 | 960,800 | — | — |
| 2006-06-22 | $3.23 | $3.23 | 1,329,600 | — | — |
| 2006-06-21 | $3.19 | $3.18 | 1,316,800 | — | — |
| 2006-06-20 | $3.10 | $3.10 | 828,800 | — | — |
| 2006-06-19 | $3.15 | $3.15 | 1,696,000 | — | — |
| 2006-06-16 | $3.19 | $3.19 | 3,547,200 | — | — |
| 2006-06-15 | $3.21 | $3.21 | 1,527,200 | — | — |
| 2006-06-14 | $3.17 | $3.17 | 1,808,800 | — | — |
| 2006-06-13 | $3.16 | $3.16 | 1,307,200 | — | — |
| 2006-06-12 | $3.18 | $3.18 | 1,562,400 | — | — |
| 2006-06-09 | $3.21 | $3.21 | 2,126,400 | — | — |
| 2006-06-08 | $3.26 | $3.26 | 1,013,600 | — | — |
| 2006-06-07 | $3.33 | $3.33 | 838,400 | — | — |
| 2006-06-06 | $3.36 | $3.36 | 1,412,000 | — | — |
| 2006-06-05 | $3.43 | $3.43 | 1,516,800 | — | — |
| 2006-06-02 | $3.62 | $3.62 | 1,424,800 | — | — |
| 2006-06-01 | $3.54 | $3.54 | 689,600 | — | — |
| 2006-05-31 | $3.39 | $3.39 | 736,000 | — | — |
| 2006-05-30 | $3.42 | $3.42 | 983,200 | — | — |
| 2006-05-26 | $3.55 | $3.55 | 844,800 | — | — |
| 2006-05-25 | $3.52 | $3.52 | 1,708,800 | — | — |
| 2006-05-24 | $3.42 | $3.42 | 1,805,600 | — | — |
| 2006-05-23 | $3.28 | $3.28 | 696,000 | — | — |
| 2006-05-22 | $3.39 | $3.39 | 1,351,200 | — | — |
| 2006-05-19 | $3.45 | $3.45 | 1,170,400 | — | — |
| 2006-05-18 | $3.40 | $3.40 | 1,095,200 | — | — |
| 2006-05-17 | $3.47 | $3.47 | 1,418,400 | — | — |
| 2006-05-16 | $3.57 | $3.57 | 660,800 | — | — |
| 2006-05-15 | $3.61 | $3.61 | 1,182,400 | — | — |
| 2006-05-12 | $3.70 | $3.70 | 1,623,200 | — | — |
| 2006-05-11 | $3.77 | $3.77 | 783,200 | — | — |
| 2006-05-10 | $3.86 | $3.86 | 811,200 | — | — |
| 2006-05-09 | $3.92 | $3.92 | 704,000 | — | — |
| 2006-05-08 | $3.85 | $3.85 | 1,527,200 | — | — |
| 2006-05-05 | $3.93 | $3.93 | 2,166,400 | — | — |
| 2006-05-04 | $3.87 | $3.87 | 1,024,000 | — | — |
| 2006-05-03 | $3.85 | $3.85 | 1,203,200 | — | — |
| 2006-05-02 | $3.80 | $3.80 | 1,188,000 | — | — |
| 2006-05-01 | $3.69 | $3.69 | 2,537,600 | — | — |
| 2006-04-28 | $3.74 | $3.74 | 2,303,200 | — | — |
| 2006-04-27 | $3.74 | $3.74 | 5,896,000 | — | — |
| 2006-04-26 | $3.43 | $3.43 | 2,697,600 | — | — |
| 2006-04-25 | $3.38 | $3.38 | 1,525,600 | — | — |
| 2006-04-24 | $3.26 | $3.26 | 3,552,800 | — | — |
| 2006-04-21 | $3.29 | $3.29 | 935,200 | — | — |
| 2006-04-20 | $3.40 | $3.40 | 2,558,400 | — | — |
| 2006-04-19 | $3.48 | $3.48 | 2,761,600 | — | — |
| 2006-04-18 | $3.49 | $3.49 | 2,167,200 | — | — |
| 2006-04-17 | $3.39 | $3.39 | 727,200 | — | — |
| 2006-04-13 | $3.44 | $3.44 | 1,904,000 | — | — |
| 2006-04-12 | $3.44 | $3.44 | 4,246,400 | — | — |
| 2006-04-11 | $3.55 | $3.55 | 2,209,600 | — | — |
| 2006-04-10 | $3.56 | $3.56 | 1,983,200 | — | — |
| 2006-04-07 | $3.56 | $3.56 | 1,742,400 | — | — |
| 2006-04-06 | $3.59 | $3.59 | 2,064,000 | — | — |
| 2006-04-05 | $3.57 | $3.57 | 5,268,000 | — | — |
| 2006-04-04 | $3.72 | $3.72 | 4,588,800 | — | — |
| 2006-04-03 | $3.89 | $3.89 | 1,635,200 | — | — |
| 2006-03-31 | $3.96 | $3.96 | 2,564,800 | — | — |
| 2006-03-30 | $4.01 | $4.01 | 2,232,000 | — | — |
| 2006-03-29 | $3.86 | $3.86 | 1,275,200 | — | — |
| 2006-03-28 | $3.79 | $3.79 | 2,168,000 | — | — |
| 2006-03-27 | $3.78 | $3.78 | 1,117,600 | — | — |
| 2006-03-24 | $3.70 | $3.70 | 943,200 | — | — |
| 2006-03-23 | $3.69 | $3.68 | 772,800 | — | — |
| 2006-03-22 | $3.70 | $3.70 | 1,257,600 | — | — |
| 2006-03-21 | $3.72 | $3.72 | 1,500,000 | — | — |
| 2006-03-20 | $3.62 | $3.62 | 893,600 | — | — |
| 2006-03-17 | $3.62 | $3.62 | 1,628,000 | — | — |
| 2006-03-16 | $3.68 | $3.68 | 534,400 | — | — |
| 2006-03-15 | $3.66 | $3.66 | 1,153,600 | — | — |
| 2006-03-14 | $3.63 | $3.63 | 2,418,400 | — | — |
| 2006-03-13 | $3.51 | $3.51 | 1,104,000 | — | — |
| 2006-03-10 | $3.52 | $3.52 | 820,000 | — | — |
| 2006-03-09 | $3.45 | $3.45 | 1,728,800 | — | — |
| 2006-03-08 | $3.47 | $3.47 | 2,419,200 | — | — |
| 2006-03-07 | $3.33 | $3.33 | 1,743,200 | — | — |
| 2006-03-06 | $3.39 | $3.39 | 2,005,600 | — | — |
| 2006-03-03 | $3.34 | $3.34 | 1,264,000 | — | — |
| 2006-03-02 | $3.32 | $3.32 | 1,436,000 | — | — |
| 2006-03-01 | $3.30 | $3.30 | 1,118,400 | — | — |
| 2006-02-28 | $3.25 | $3.25 | 1,355,200 | — | — |
| 2006-02-27 | $3.29 | $3.29 | 1,380,800 | — | — |
| 2006-02-24 | $3.23 | $3.23 | 1,439,200 | — | — |
| 2006-02-23 | $3.17 | $3.17 | 1,017,600 | — | — |
| 2006-02-22 | $3.15 | $3.15 | 1,200,000 | — | — |
| 2006-02-21 | $3.13 | $3.13 | 1,412,800 | — | — |
| 2006-02-17 | $3.13 | $3.13 | 3,056,800 | — | — |
| 2006-02-16 | $3.22 | $3.22 | 5,451,200 | — | — |
| 2006-02-15 | $3.43 | $3.43 | 1,936,000 | — | — |
| 2006-02-14 | $3.28 | $3.28 | 1,877,600 | — | — |
| 2006-02-13 | $3.12 | $3.12 | 5,651,200 | — | — |
| 2006-02-10 | $3.07 | $3.07 | 1,620,000 | — | — |
| 2006-02-09 | $3.09 | $3.09 | 1,077,600 | — | — |
| 2006-02-08 | $3.02 | $3.02 | 595,200 | — | — |
| 2006-02-07 | $3.03 | $3.03 | 840,800 | — | — |
| 2006-02-06 | $3.06 | $3.06 | 1,800,000 | — | — |
| 2006-02-03 | $3.04 | $3.04 | 1,168,800 | — | — |
| 2006-02-02 | $3.11 | $3.11 | 1,078,400 | — | — |
| 2006-02-01 | $3.15 | $3.15 | 1,372,000 | — | — |
| 2006-01-31 | $3.12 | $3.12 | 1,285,600 | — | — |
| 2006-01-30 | $3.16 | $3.16 | 1,272,000 | — | — |
| 2006-01-27 | $3.15 | $3.15 | 1,847,200 | — | — |
| 2006-01-26 | $3.24 | $3.24 | 898,400 | — | — |
| 2006-01-25 | $3.25 | $3.25 | 1,765,600 | — | — |
| 2006-01-24 | $3.26 | $3.26 | 1,943,200 | — | — |
| 2006-01-23 | $3.24 | $3.24 | 1,539,200 | — | — |
| 2006-01-20 | $3.27 | $3.27 | 1,218,400 | — | — |
| 2006-01-19 | $3.31 | $3.31 | 988,000 | — | — |
| 2006-01-18 | $3.28 | $3.28 | 987,200 | — | — |
| 2006-01-17 | $3.30 | $3.30 | 1,072,000 | — | — |
| 2006-01-13 | $3.34 | $3.34 | 1,000,800 | — | — |
| 2006-01-12 | $3.33 | $3.33 | 3,152,000 | — | — |
| 2006-01-11 | $3.49 | $3.49 | 1,087,200 | — | — |
| 2006-01-10 | $3.56 | $3.56 | 1,164,000 | — | — |
| 2006-01-09 | $3.57 | $3.57 | 941,600 | — | — |
| 2006-01-06 | $3.58 | $3.57 | 940,800 | — | — |
| 2006-01-05 | $3.60 | $3.60 | 1,113,600 | — | — |
| 2006-01-04 | $3.59 | $3.59 | 2,005,600 | — | — |
| 2006-01-03 | $3.60 | $3.60 | 5,748,000 | — | — |