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
- 1999-10-07 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 | $2.88 | $4.85 | 120,000 | — | — |
| 2006-12-28 | $2.91 | $4.90 | 290,400 | — | — |
| 2006-12-27 | $2.90 | $4.89 | 332,800 | — | — |
| 2006-12-26 | $2.86 | $4.82 | 177,600 | — | — |
| 2006-12-22 | $2.84 | $4.78 | 176,800 | — | — |
| 2006-12-21 | $2.80 | $4.72 | 294,400 | — | — |
| 2006-12-20 | $2.78 | $4.68 | 636,800 | — | — |
| 2006-12-19 | $2.73 | $4.60 | 703,200 | — | — |
| 2006-12-18 | $2.70 | $4.55 | 193,600 | — | — |
| 2006-12-15 | $2.69 | $4.53 | 248,800 | — | — |
| 2006-12-14 | $2.68 | $4.52 | 235,200 | — | — |
| 2006-12-13 | $2.77 | $4.66 | 196,000 | — | — |
| 2006-12-12 | $2.79 | $4.71 | 135,200 | — | — |
| 2006-12-11 | $2.80 | $4.72 | 123,200 | — | — |
| 2006-12-08 | $2.84 | $4.79 | 230,400 | — | — |
| 2006-12-07 | $2.88 | $4.85 | 198,400 | — | — |
| 2006-12-06 | $2.90 | $4.88 | 892,000 | — | — |
| 2006-12-05 | $2.86 | $4.82 | 595,200 | — | — |
| 2006-12-04 | $2.89 | $4.88 | 805,600 | — | — |
| 2006-12-01 | $2.82 | $4.76 | 199,200 | — | — |
| 2006-11-30 | $2.84 | $4.79 | 378,400 | — | — |
| 2006-11-29 | $2.86 | $4.82 | 762,400 | — | — |
| 2006-11-28 | $2.76 | $4.66 | 455,200 | — | — |
| 2006-11-27 | $2.67 | $4.51 | 1,294,400 | — | — |
| 2006-11-24 | $2.77 | $4.66 | 558,400 | — | — |
| 2006-11-22 | $2.86 | $4.82 | 692,000 | — | — |
| 2006-11-21 | $2.84 | $4.79 | 1,145,600 | — | — |
| 2006-11-20 | $2.88 | $4.86 | 119,200 | — | — |
| 2006-11-17 | $2.88 | $4.85 | 204,000 | — | — |
| 2006-11-16 | $2.85 | $4.81 | 292,000 | — | — |
| 2006-11-15 | $2.86 | $4.82 | 327,200 | — | — |
| 2006-11-14 | $2.87 | $4.83 | 797,600 | — | — |
| 2006-11-13 | $2.91 | $4.90 | 1,703,200 | — | — |
| 2006-11-10 | $2.90 | $4.88 | 279,200 | — | — |
| 2006-11-09 | $2.89 | $4.87 | 384,800 | — | — |
| 2006-11-08 | $2.85 | $4.80 | 316,800 | — | — |
| 2006-11-07 | $2.72 | $4.58 | 245,600 | — | — |
| 2006-11-06 | $2.72 | $4.58 | 345,600 | — | — |
| 2006-11-03 | $2.69 | $4.52 | 474,400 | — | — |
| 2006-11-02 | $2.56 | $4.32 | 366,400 | — | — |
| 2006-11-01 | $2.49 | $4.19 | 231,200 | — | — |
| 2006-10-31 | $2.43 | $4.10 | 221,600 | — | — |
| 2006-10-30 | $2.36 | $3.98 | 233,600 | — | — |
| 2006-10-27 | $2.45 | $4.14 | 168,000 | — | — |
| 2006-10-26 | $2.45 | $4.13 | 190,400 | — | — |
| 2006-10-25 | $2.41 | $4.07 | 170,400 | — | — |
| 2006-10-24 | $2.48 | $4.18 | 77,600 | — | — |
| 2006-10-23 | $2.51 | $4.23 | 156,000 | — | — |
| 2006-10-20 | $2.45 | $4.12 | 217,600 | — | — |
| 2006-10-19 | $2.35 | $3.96 | 243,200 | — | — |
| 2006-10-18 | $2.35 | $3.95 | 120,800 | — | — |
| 2006-10-17 | $2.31 | $3.89 | 61,600 | — | — |
| 2006-10-16 | $2.30 | $3.88 | 323,200 | — | — |
| 2006-10-13 | $2.33 | $3.92 | 300,000 | — | — |
| 2006-10-12 | $2.35 | $3.95 | 215,200 | — | — |
| 2006-10-11 | $2.28 | $3.85 | 136,800 | — | — |
| 2006-10-10 | $2.30 | $3.88 | 1,065,600 | — | — |
| 2006-10-09 | $2.30 | $3.88 | 826,400 | — | — |
| 2006-10-06 | $2.25 | $3.79 | 149,600 | — | — |
| 2006-10-05 | $2.26 | $3.81 | 79,200 | — | — |
| 2006-10-04 | $2.25 | $3.79 | 432,000 | — | — |
| 2006-10-03 | $2.22 | $3.73 | 502,400 | — | — |
| 2006-10-02 | $2.22 | $3.74 | 245,600 | — | — |
| 2006-09-29 | $2.22 | $3.74 | 246,400 | — | — |
| 2006-09-28 | $2.22 | $3.74 | 143,200 | — | — |
| 2006-09-27 | $2.22 | $3.74 | 298,400 | — | — |
| 2006-09-26 | $2.23 | $3.75 | 428,800 | — | — |
| 2006-09-25 | $2.13 | $3.59 | 78,400 | — | — |
| 2006-09-22 | $2.14 | $3.61 | 251,200 | — | — |
| 2006-09-21 | $2.22 | $3.74 | 454,400 | — | — |
| 2006-09-20 | $2.23 | $3.75 | 362,400 | — | — |
| 2006-09-19 | $2.24 | $3.77 | 92,000 | — | — |
| 2006-09-18 | $2.27 | $3.82 | 44,000 | — | — |
| 2006-09-15 | $2.27 | $3.83 | 180,000 | — | — |
| 2006-09-14 | $2.25 | $3.80 | 248,800 | — | — |
| 2006-09-13 | $2.27 | $3.82 | 212,000 | — | — |
| 2006-09-12 | $2.23 | $3.76 | 172,000 | — | — |
| 2006-09-11 | $2.18 | $3.67 | 195,200 | — | — |
| 2006-09-08 | $2.24 | $3.78 | 185,600 | — | — |
| 2006-09-07 | $2.30 | $3.88 | 176,800 | — | — |
| 2006-09-06 | $2.26 | $3.81 | 150,400 | — | — |
| 2006-09-05 | $2.28 | $3.83 | 289,600 | — | — |
| 2006-09-01 | $2.24 | $3.78 | 525,600 | — | — |
| 2006-08-31 | $2.25 | $3.79 | 207,200 | — | — |
| 2006-08-30 | $2.19 | $3.70 | 716,800 | — | — |
| 2006-08-29 | $2.14 | $3.61 | 184,800 | — | — |
| 2006-08-28 | $2.10 | $3.53 | 320,800 | — | — |
| 2006-08-25 | $2.08 | $3.50 | 121,600 | — | — |
| 2006-08-24 | $2.11 | $3.55 | 225,600 | — | — |
| 2006-08-23 | $2.12 | $3.58 | 213,600 | — | — |
| 2006-08-22 | $2.18 | $3.67 | 280,000 | — | — |
| 2006-08-21 | $2.22 | $3.75 | 188,000 | — | — |
| 2006-08-18 | $2.22 | $3.74 | 558,400 | — | — |
| 2006-08-17 | $2.24 | $3.78 | 265,600 | — | — |
| 2006-08-16 | $2.19 | $3.68 | 328,000 | — | — |
| 2006-08-15 | $2.15 | $3.63 | 285,600 | — | — |
| 2006-08-14 | $2.13 | $3.59 | 229,600 | — | — |
| 2006-08-11 | $2.13 | $3.60 | 300,800 | — | — |
| 2006-08-10 | $2.10 | $3.54 | 272,000 | — | — |
| 2006-08-09 | $2.16 | $3.55 | 368,000 | — | — |
| 2006-08-08 | $2.12 | $3.49 | 1,271,200 | — | — |
| 2006-08-07 | $2.03 | $3.33 | 140,000 | — | — |
| 2006-08-04 | $2.00 | $3.30 | 339,200 | — | — |
| 2006-08-03 | $1.95 | $3.20 | 534,400 | — | — |
| 2006-08-02 | $1.87 | $3.07 | 395,200 | — | — |
| 2006-08-01 | $1.85 | $3.04 | 464,800 | — | — |
| 2006-07-31 | $1.88 | $3.09 | 560,800 | — | — |
| 2006-07-28 | $1.82 | $3.00 | 573,600 | — | — |
| 2006-07-27 | $1.84 | $3.03 | 197,600 | — | — |
| 2006-07-26 | $1.84 | $3.03 | 149,600 | — | — |
| 2006-07-25 | $1.85 | $3.04 | 102,400 | — | — |
| 2006-07-24 | $1.82 | $2.99 | 279,200 | — | — |
| 2006-07-21 | $1.86 | $3.05 | 136,000 | — | — |
| 2006-07-20 | $1.81 | $2.98 | 321,600 | — | — |
| 2006-07-19 | $1.88 | $3.09 | 221,600 | — | — |
| 2006-07-18 | $1.83 | $3.01 | 192,800 | — | — |
| 2006-07-17 | $1.80 | $2.97 | 167,200 | — | — |
| 2006-07-14 | $1.80 | $2.97 | 295,200 | — | — |
| 2006-07-13 | $1.78 | $2.93 | 760,000 | — | — |
| 2006-07-12 | $1.87 | $3.07 | 614,400 | — | — |
| 2006-07-11 | $1.98 | $3.26 | 341,600 | — | — |
| 2006-07-10 | $1.97 | $3.24 | 338,400 | — | — |
| 2006-07-07 | $2.03 | $3.34 | 211,200 | — | — |
| 2006-07-06 | $2.05 | $3.37 | 246,400 | — | — |
| 2006-07-05 | $1.99 | $3.27 | 115,200 | — | — |
| 2006-07-03 | $1.97 | $3.25 | 245,600 | — | — |
| 2006-06-30 | $1.97 | $3.24 | 357,600 | — | — |
| 2006-06-29 | $1.96 | $3.23 | 892,800 | — | — |
| 2006-06-28 | $1.95 | $3.21 | 270,400 | — | — |
| 2006-06-27 | $1.92 | $3.16 | 131,200 | — | — |
| 2006-06-26 | $1.94 | $3.19 | 344,000 | — | — |
| 2006-06-23 | $1.95 | $3.21 | 81,600 | — | — |
| 2006-06-22 | $1.95 | $3.21 | 160,000 | — | — |
| 2006-06-21 | $1.95 | $3.20 | 95,200 | — | — |
| 2006-06-20 | $1.95 | $3.20 | 154,400 | — | — |
| 2006-06-19 | $1.96 | $3.22 | 355,200 | — | — |
| 2006-06-16 | $1.93 | $3.17 | 257,600 | — | — |
| 2006-06-15 | $1.86 | $3.06 | 248,800 | — | — |
| 2006-06-14 | $1.83 | $3.01 | 244,000 | — | — |
| 2006-06-13 | $1.81 | $2.98 | 232,000 | — | — |
| 2006-06-12 | $1.83 | $3.02 | 189,600 | — | — |
| 2006-06-09 | $1.93 | $3.18 | 161,600 | — | — |
| 2006-06-08 | $1.94 | $3.19 | 480,000 | — | — |
| 2006-06-07 | $1.95 | $3.21 | 230,400 | — | — |
| 2006-06-06 | $1.91 | $3.14 | 258,400 | — | — |
| 2006-06-05 | $1.88 | $3.10 | 156,800 | — | — |
| 2006-06-02 | $1.92 | $3.16 | 317,600 | — | — |
| 2006-06-01 | $1.94 | $3.20 | 188,800 | — | — |
| 2006-05-31 | $1.91 | $3.14 | 416,800 | — | — |
| 2006-05-30 | $1.87 | $3.08 | 940,800 | — | — |
| 2006-05-26 | $2.01 | $3.31 | 252,800 | — | — |
| 2006-05-25 | $1.98 | $3.25 | 516,800 | — | — |
| 2006-05-24 | $1.89 | $3.11 | 161,600 | — | — |
| 2006-05-23 | $1.95 | $3.20 | 373,600 | — | — |
| 2006-05-22 | $1.88 | $3.10 | 808,800 | — | — |
| 2006-05-19 | $2.07 | $3.40 | 592,800 | — | — |
| 2006-05-18 | $2.13 | $3.50 | 534,400 | — | — |
| 2006-05-17 | $2.18 | $3.58 | 967,200 | — | — |
| 2006-05-16 | $2.29 | $3.77 | 1,211,200 | — | — |
| 2006-05-15 | $2.28 | $3.75 | 961,600 | — | — |
| 2006-05-12 | $2.30 | $3.79 | 545,600 | — | — |
| 2006-05-11 | $2.34 | $3.85 | 784,800 | — | — |
| 2006-05-10 | $2.30 | $3.78 | 305,600 | — | — |
| 2006-05-09 | $2.31 | $3.80 | 162,400 | — | — |
| 2006-05-08 | $2.37 | $3.90 | 446,400 | — | — |
| 2006-05-05 | $2.28 | $3.74 | 444,800 | — | — |
| 2006-05-04 | $2.24 | $3.68 | 337,600 | — | — |
| 2006-05-03 | $2.21 | $3.63 | 168,800 | — | — |
| 2006-05-02 | $2.21 | $3.64 | 754,400 | — | — |
| 2006-05-01 | $2.25 | $3.70 | 169,600 | — | — |
| 2006-04-28 | $2.20 | $3.61 | 553,600 | — | — |
| 2006-04-27 | $2.09 | $3.44 | 342,400 | — | — |
| 2006-04-26 | $2.10 | $3.46 | 315,200 | — | — |
| 2006-04-25 | $2.07 | $3.40 | 205,600 | — | — |
| 2006-04-24 | $2.10 | $3.46 | 288,000 | — | — |
| 2006-04-21 | $2.19 | $3.60 | 237,600 | — | — |
| 2006-04-20 | $2.20 | $3.62 | 380,800 | — | — |
| 2006-04-19 | $2.20 | $3.62 | 303,200 | — | — |
| 2006-04-18 | $2.19 | $3.60 | 287,200 | — | — |
| 2006-04-17 | $2.21 | $3.63 | 117,600 | — | — |
| 2006-04-13 | $2.22 | $3.65 | 242,400 | — | — |
| 2006-04-12 | $2.19 | $3.61 | 267,200 | — | — |
| 2006-04-11 | $2.15 | $3.53 | 463,200 | — | — |
| 2006-04-10 | $2.21 | $3.64 | 449,600 | — | — |
| 2006-04-07 | $2.17 | $3.57 | 433,600 | — | — |
| 2006-04-06 | $2.17 | $3.58 | 263,200 | — | — |
| 2006-04-05 | $2.22 | $3.65 | 1,056,800 | — | — |
| 2006-04-04 | $2.19 | $3.61 | 274,400 | — | — |
| 2006-04-03 | $2.16 | $3.55 | 420,000 | — | — |
| 2006-03-31 | $2.22 | $3.65 | 155,200 | — | — |
| 2006-03-30 | $2.25 | $3.70 | 844,000 | — | — |
| 2006-03-29 | $2.20 | $3.63 | 163,200 | — | — |
| 2006-03-28 | $2.19 | $3.60 | 179,200 | — | — |
| 2006-03-27 | $2.26 | $3.71 | 544,800 | — | — |
| 2006-03-24 | $2.15 | $3.54 | 516,000 | — | — |
| 2006-03-23 | $2.16 | $3.56 | 864,800 | — | — |
| 2006-03-22 | $2.21 | $3.63 | 436,000 | — | — |
| 2006-03-21 | $2.22 | $3.65 | 1,500,800 | — | — |
| 2006-03-20 | $2.22 | $3.65 | 706,400 | — | — |
| 2006-03-17 | $2.21 | $3.63 | 464,000 | — | — |
| 2006-03-16 | $2.17 | $3.58 | 345,600 | — | — |
| 2006-03-15 | $2.15 | $3.54 | 310,400 | — | — |
| 2006-03-14 | $2.13 | $3.51 | 681,600 | — | — |
| 2006-03-13 | $2.12 | $3.49 | 1,096,000 | — | — |
| 2006-03-10 | $2.11 | $3.47 | 423,200 | — | — |
| 2006-03-09 | $2.10 | $3.45 | 822,400 | — | — |
| 2006-03-08 | $2.09 | $3.44 | 594,400 | — | — |
| 2006-03-07 | $2.13 | $3.50 | 1,084,000 | — | — |
| 2006-03-06 | $2.12 | $3.48 | 152,800 | — | — |
| 2006-03-03 | $2.13 | $3.50 | 436,000 | — | — |
| 2006-03-02 | $2.13 | $3.51 | 1,791,200 | — | — |
| 2006-03-01 | $2.11 | $3.48 | 1,819,200 | — | — |
| 2006-02-28 | $2.10 | $3.45 | 81,600 | — | — |
| 2006-02-27 | $2.09 | $3.44 | 148,000 | — | — |
| 2006-02-24 | $2.03 | $3.33 | 263,200 | — | — |
| 2006-02-23 | $2.01 | $3.31 | 2,968,800 | — | — |
| 2006-02-22 | $2.13 | $3.38 | 595,200 | — | — |
| 2006-02-21 | $2.13 | $3.38 | 1,072,000 | — | — |
| 2006-02-17 | $2.18 | $3.46 | 472,000 | — | — |
| 2006-02-16 | $2.10 | $3.33 | 911,200 | — | — |
| 2006-02-15 | $1.97 | $3.13 | 390,400 | — | — |
| 2006-02-14 | $1.93 | $3.07 | 956,800 | — | — |
| 2006-02-13 | $1.89 | $3.00 | 1,472,800 | — | — |
| 2006-02-10 | $1.88 | $2.99 | 635,200 | — | — |
| 2006-02-09 | $1.87 | $2.96 | 1,372,800 | — | — |
| 2006-02-08 | $1.88 | $2.98 | 435,200 | — | — |
| 2006-02-07 | $1.86 | $2.96 | 1,162,400 | — | — |
| 2006-02-06 | $1.93 | $3.07 | 472,800 | — | — |
| 2006-02-03 | $1.91 | $3.03 | 1,487,200 | — | — |
| 2006-02-02 | $1.90 | $3.02 | 463,200 | — | — |
| 2006-02-01 | $1.91 | $3.04 | 2,060,000 | — | — |
| 2006-01-31 | $1.89 | $3.01 | 747,200 | — | — |
| 2006-01-30 | $1.90 | $3.02 | 752,000 | — | — |
| 2006-01-27 | $1.88 | $2.98 | 222,400 | — | — |
| 2006-01-26 | $1.89 | $3.00 | 183,200 | — | — |
| 2006-01-25 | $1.89 | $3.00 | 111,200 | — | — |
| 2006-01-24 | $1.85 | $2.94 | 380,000 | — | — |
| 2006-01-23 | $1.92 | $3.05 | 563,200 | — | — |
| 2006-01-20 | $1.90 | $3.01 | 575,200 | — | — |
| 2006-01-19 | $1.85 | $2.93 | 71,200 | — | — |
| 2006-01-18 | $1.81 | $2.88 | 305,600 | — | — |
| 2006-01-17 | $1.79 | $2.85 | 512,000 | — | — |
| 2006-01-13 | $1.80 | $2.86 | 948,000 | — | — |
| 2006-01-12 | $1.80 | $2.86 | 2,236,800 | — | — |
| 2006-01-11 | $1.79 | $2.84 | 4,308,000 | — | — |
| 2006-01-10 | $1.76 | $2.80 | 537,600 | — | — |
| 2006-01-09 | $1.81 | $2.87 | 346,400 | — | — |
| 2006-01-06 | $1.79 | $2.85 | 98,400 | — | — |
| 2006-01-05 | $1.80 | $2.86 | 330,400 | — | — |
| 2006-01-04 | $1.81 | $2.87 | 1,008,800 | — | — |
| 2006-01-03 | $1.78 | $2.83 | 224,000 | — | — |