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
- 2006-09-06 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 | $4.12 | $4.12 | 16,600 | — | — |
| 2006-12-28 | $4.11 | $4.11 | 14,600 | — | — |
| 2006-12-27 | $4.09 | $4.09 | 900 | — | — |
| 2006-12-26 | $4.06 | $4.06 | 0 | — | — |
| 2006-12-22 | $4.06 | $4.06 | 0 | — | — |
| 2006-12-21 | $4.06 | $4.06 | 5,000 | — | — |
| 2006-12-20 | $4.09 | $4.09 | 3,000 | — | — |
| 2006-12-19 | $4.10 | $4.10 | 1,200 | — | — |
| 2006-12-18 | $4.04 | $4.04 | 300 | — | — |
| 2006-12-15 | $4.00 | $4.00 | 5,100 | — | — |
| 2006-12-14 | $4.05 | $4.05 | 100 | — | — |
| 2006-12-13 | $4.08 | $4.08 | 4,100 | — | — |
| 2006-12-12 | $4.11 | $4.11 | 5,500 | — | — |
| 2006-12-11 | $4.00 | $4.00 | 6,000 | — | — |
| 2006-12-08 | $4.08 | $4.08 | 0 | — | — |
| 2006-12-07 | $4.08 | $4.08 | 20,200 | — | — |
| 2006-12-06 | $4.17 | $4.17 | 4,700 | — | — |
| 2006-12-05 | $4.15 | $4.15 | 31,100 | — | — |
| 2006-12-04 | $4.03 | $4.03 | 2,100 | — | — |
| 2006-12-01 | $3.76 | $3.76 | 11,200 | — | — |
| 2006-11-30 | $3.90 | $3.90 | 9,500 | — | — |
| 2006-11-29 | $3.88 | $3.88 | 5,700 | — | — |
| 2006-11-28 | $3.91 | $3.91 | 37,200 | — | — |
| 2006-11-27 | $3.85 | $3.85 | 38,400 | — | — |
| 2006-11-24 | $3.74 | $3.74 | 1,000 | — | — |
| 2006-11-22 | $3.69 | $3.69 | 50,100 | — | — |
| 2006-11-21 | $3.55 | $3.55 | 12,100 | — | — |
| 2006-11-20 | $3.45 | $3.45 | 1,300 | — | — |
| 2006-11-17 | $3.50 | $3.50 | 4,900 | — | — |
| 2006-11-16 | $3.62 | $3.62 | 13,000 | — | — |
| 2006-11-15 | $3.55 | $3.55 | 3,000 | — | — |
| 2006-11-14 | $3.58 | $3.58 | 7,400 | — | — |
| 2006-11-13 | $3.67 | $3.67 | 2,300 | — | — |
| 2006-11-10 | $3.65 | $3.65 | 42,100 | — | — |
| 2006-11-09 | $3.53 | $3.53 | 18,000 | — | — |
| 2006-11-08 | $3.74 | $3.74 | 5,700 | — | — |
| 2006-11-07 | $3.76 | $3.76 | 7,400 | — | — |
| 2006-11-06 | $3.72 | $3.72 | 3,300 | — | — |
| 2006-11-03 | $3.64 | $3.64 | 7,100 | — | — |
| 2006-11-02 | $3.60 | $3.60 | 25,700 | — | — |
| 2006-11-01 | $3.59 | $3.59 | 17,100 | — | — |
| 2006-10-31 | $3.60 | $3.60 | 3,500 | — | — |
| 2006-10-30 | $3.59 | $3.59 | 5,900 | — | — |
| 2006-10-27 | $3.55 | $3.55 | 39,400 | — | — |
| 2006-10-26 | $3.63 | $3.63 | 15,600 | — | — |
| 2006-10-25 | $3.55 | $3.55 | 13,800 | — | — |
| 2006-10-24 | $3.67 | $3.67 | 8,000 | — | — |
| 2006-10-23 | $3.70 | $3.70 | 16,900 | — | — |
| 2006-10-20 | $3.62 | $3.62 | 2,700 | — | — |
| 2006-10-19 | $3.56 | $3.56 | 900 | — | — |
| 2006-10-18 | $3.52 | $3.52 | 2,000 | — | — |
| 2006-10-17 | $3.50 | $3.50 | 3,400 | — | — |
| 2006-10-16 | $3.56 | $3.56 | 6,000 | — | — |
| 2006-10-13 | $3.60 | $3.60 | 35,000 | — | — |
| 2006-10-12 | $3.52 | $3.52 | 7,000 | — | — |
| 2006-10-11 | $3.52 | $3.52 | 11,000 | — | — |
| 2006-10-10 | $3.50 | $3.50 | 15,800 | — | — |
| 2006-10-09 | $3.45 | $3.45 | 1,600 | — | — |
| 2006-10-06 | $3.45 | $3.45 | 9,800 | — | — |
| 2006-10-05 | $3.40 | $3.40 | 1,500 | — | — |
| 2006-10-04 | $3.43 | $3.43 | 23,800 | — | — |
| 2006-10-03 | $3.54 | $3.54 | 8,400 | — | — |
| 2006-10-02 | $3.60 | $3.60 | 16,400 | — | — |
| 2006-09-29 | $3.65 | $3.65 | 58,800 | — | — |
| 2006-09-28 | $3.27 | $3.27 | 54,100 | — | — |
| 2006-09-27 | $3.12 | $3.12 | 10,600 | — | — |
| 2006-09-26 | $3.07 | $3.07 | 10,400 | — | — |
| 2006-09-25 | $3.07 | $3.07 | 3,300 | — | — |
| 2006-09-22 | $3.00 | $3.00 | 600 | — | — |
| 2006-09-21 | $2.99 | $2.99 | 0 | — | — |
| 2006-09-20 | $2.99 | $2.99 | 6,000 | — | — |
| 2006-09-19 | $3.00 | $3.00 | 0 | — | — |
| 2006-09-18 | $3.00 | $3.00 | 1,300 | — | — |
| 2006-09-15 | $2.95 | $2.95 | 6,500 | — | — |
| 2006-09-14 | $3.02 | $3.02 | 22,400 | — | — |
| 2006-09-13 | $3.05 | $3.05 | 9,300 | — | — |
| 2006-09-12 | $3.00 | $3.00 | 8,900 | — | — |
| 2006-09-11 | $2.88 | $2.88 | 24,700 | — | — |
| 2006-09-08 | $3.10 | $3.10 | 5,700 | — | — |
| 2006-09-07 | $3.15 | $3.15 | 9,700 | — | — |
| 2006-09-06 | $3.19 | $3.19 | 7,700 | — | — |