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
- 1992-12-16 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 | $3.46 | $3.52 | 176,175 | — | — |
| 2006-12-28 | $3.59 | $3.65 | 63,028 | — | — |
| 2006-12-27 | $3.54 | $3.59 | 101,756 | — | — |
| 2006-12-26 | $3.40 | $3.45 | 62,269 | — | — |
| 2006-12-22 | $3.38 | $3.44 | 72,900 | — | — |
| 2006-12-21 | $3.34 | $3.39 | 216,422 | — | — |
| 2006-12-20 | $3.19 | $3.25 | 167,063 | — | — |
| 2006-12-19 | $3.23 | $3.28 | 271,097 | — | — |
| 2006-12-18 | $3.24 | $3.30 | 226,294 | — | — |
| 2006-12-15 | $3.48 | $3.53 | 307,547 | — | — |
| 2006-12-14 | $3.54 | $3.60 | 232,369 | — | — |
| 2006-12-13 | $3.46 | $3.52 | 179,972 | — | — |
| 2006-12-12 | $3.57 | $3.63 | 136,688 | — | — |
| 2006-12-11 | $3.53 | $3.58 | 104,794 | — | — |
| 2006-12-08 | $3.65 | $3.69 | 83,531 | — | — |
| 2006-12-07 | $3.67 | $3.70 | 224,016 | — | — |
| 2006-12-06 | $3.65 | $3.68 | 268,819 | — | — |
| 2006-12-05 | $3.66 | $3.69 | 249,075 | — | — |
| 2006-12-04 | $3.69 | $3.72 | 205,791 | — | — |
| 2006-12-01 | $3.67 | $3.70 | 233,128 | — | — |
| 2006-11-30 | $3.68 | $3.71 | 239,203 | — | — |
| 2006-11-29 | $3.56 | $3.59 | 220,978 | — | — |
| 2006-11-28 | $3.38 | $3.41 | 258,947 | — | — |
| 2006-11-27 | $3.40 | $3.43 | 236,166 | — | — |
| 2006-11-24 | $3.70 | $3.73 | 61,509 | — | — |
| 2006-11-22 | $3.68 | $3.71 | 43,284 | — | — |
| 2006-11-21 | $3.69 | $3.72 | 132,131 | — | — |
| 2006-11-20 | $3.69 | $3.73 | 78,216 | — | — |
| 2006-11-17 | $3.68 | $3.71 | 109,350 | — | — |
| 2006-11-16 | $3.74 | $3.77 | 326,531 | — | — |
| 2006-11-15 | $3.82 | $3.85 | 312,863 | — | — |
| 2006-11-14 | $3.80 | $3.83 | 192,881 | — | — |
| 2006-11-13 | $3.62 | $3.65 | 330,328 | — | — |
| 2006-11-10 | $3.44 | $3.47 | 348,553 | — | — |
| 2006-11-09 | $3.25 | $3.28 | 293,119 | — | — |
| 2006-11-08 | $3.28 | $3.30 | 333,366 | — | — |
| 2006-11-07 | $2.97 | $3.00 | 328,809 | — | — |
| 2006-11-06 | $2.84 | $2.87 | 535,359 | — | — |
| 2006-11-03 | $3.07 | $3.10 | 185,288 | — | — |
| 2006-11-02 | $2.99 | $3.02 | 221,738 | — | — |
| 2006-11-01 | $2.83 | $2.85 | 343,238 | — | — |
| 2006-10-31 | $3.08 | $3.11 | 78,216 | — | — |
| 2006-10-30 | $3.16 | $3.19 | 63,788 | — | — |
| 2006-10-27 | $3.06 | $3.09 | 110,869 | — | — |
| 2006-10-26 | $3.17 | $3.19 | 109,350 | — | — |
| 2006-10-25 | $3.16 | $3.19 | 73,659 | — | — |
| 2006-10-24 | $3.16 | $3.19 | 103,275 | — | — |
| 2006-10-23 | $3.12 | $3.14 | 85,809 | — | — |
| 2006-10-20 | $3.16 | $3.18 | 50,878 | — | — |
| 2006-10-19 | $3.16 | $3.18 | 132,891 | — | — |
| 2006-10-18 | $3.14 | $3.17 | 61,509 | — | — |
| 2006-10-17 | $3.16 | $3.18 | 388,800 | — | — |
| 2006-10-16 | $3.16 | $3.19 | 142,763 | — | — |
| 2006-10-13 | $3.15 | $3.18 | 593,072 | — | — |
| 2006-10-12 | $3.16 | $3.19 | 175,416 | — | — |
| 2006-10-11 | $3.13 | $3.15 | 80,494 | — | — |
| 2006-10-10 | $3.14 | $3.17 | 195,159 | — | — |
| 2006-10-09 | $3.16 | $3.19 | 209,588 | — | — |
| 2006-10-06 | $3.16 | $3.18 | 301,472 | — | — |
| 2006-10-05 | $3.29 | $3.32 | 110,109 | — | — |
| 2006-10-04 | $3.23 | $3.25 | 180,731 | — | — |
| 2006-10-03 | $3.04 | $3.07 | 63,788 | — | — |
| 2006-10-02 | $3.02 | $3.04 | 175,416 | — | — |
| 2006-09-29 | $3.00 | $3.03 | 105,553 | — | — |
| 2006-09-28 | $3.08 | $3.11 | 112,388 | — | — |
| 2006-09-27 | $3.13 | $3.15 | 117,703 | — | — |
| 2006-09-26 | $3.06 | $3.08 | 83,531 | — | — |
| 2006-09-25 | $2.98 | $3.01 | 244,519 | — | — |
| 2006-09-22 | $2.86 | $2.88 | 91,884 | — | — |
| 2006-09-21 | $2.96 | $2.98 | 69,863 | — | — |
| 2006-09-20 | $3.02 | $3.04 | 195,159 | — | — |
| 2006-09-19 | $3.00 | $3.02 | 129,094 | — | — |
| 2006-09-18 | $3.00 | $3.03 | 186,047 | — | — |
| 2006-09-15 | $2.99 | $3.02 | 650,784 | — | — |
| 2006-09-14 | $3.12 | $3.15 | 87,328 | — | — |
| 2006-09-13 | $3.16 | $3.19 | 79,734 | — | — |
| 2006-09-12 | $3.12 | $3.14 | 142,763 | — | — |
| 2006-09-11 | $2.93 | $2.95 | 157,191 | — | — |
| 2006-09-08 | $2.82 | $2.84 | 285,525 | — | — |
| 2006-09-07 | $2.95 | $2.98 | 383,484 | — | — |
| 2006-09-06 | $3.20 | $3.23 | 135,928 | — | — |
| 2006-09-05 | $3.30 | $3.33 | 100,238 | — | — |
| 2006-09-01 | $3.19 | $3.22 | 104,794 | — | — |
| 2006-08-31 | $3.20 | $3.23 | 249,834 | — | — |
| 2006-08-30 | $3.12 | $3.15 | 110,109 | — | — |
| 2006-08-29 | $3.06 | $3.09 | 149,597 | — | — |
| 2006-08-28 | $3.02 | $3.04 | 132,131 | — | — |
| 2006-08-25 | $2.89 | $2.92 | 74,419 | — | — |
| 2006-08-24 | $2.87 | $2.90 | 209,588 | — | — |
| 2006-08-23 | $2.96 | $2.98 | 108,591 | — | — |
| 2006-08-22 | $3.08 | $3.11 | 216,422 | — | — |
| 2006-08-21 | $3.04 | $3.06 | 100,238 | — | — |
| 2006-08-18 | $3.06 | $3.08 | 162,506 | — | — |
| 2006-08-17 | $3.13 | $3.16 | 113,906 | — | — |
| 2006-08-16 | $3.08 | $3.11 | 186,806 | — | — |
| 2006-08-15 | $3.06 | $3.09 | 88,847 | — | — |
| 2006-08-14 | $2.94 | $2.96 | 158,709 | — | — |
| 2006-08-11 | $2.92 | $2.94 | 212,625 | — | — |
| 2006-08-10 | $2.96 | $2.99 | 166,303 | — | — |
| 2006-08-09 | $3.09 | $3.11 | 187,566 | — | — |
| 2006-08-08 | $3.07 | $3.10 | 246,038 | — | — |
| 2006-08-07 | $3.19 | $3.22 | 224,016 | — | — |
| 2006-08-04 | $3.18 | $3.21 | 381,966 | — | — |
| 2006-08-03 | $3.21 | $3.24 | 153,394 | — | — |
| 2006-08-02 | $3.05 | $3.08 | 155,672 | — | — |
| 2006-08-01 | $2.97 | $2.99 | 364,500 | — | — |
| 2006-07-31 | $3.08 | $3.10 | 82,772 | — | — |
| 2006-07-28 | $3.15 | $3.18 | 307,547 | — | — |
| 2006-07-27 | $3.04 | $3.07 | 321,975 | — | — |
| 2006-07-26 | $3.10 | $3.13 | 291,600 | — | — |
| 2006-07-25 | $3.18 | $3.21 | 182,250 | — | — |
| 2006-07-24 | $3.14 | $3.17 | 229,331 | — | — |
| 2006-07-21 | $3.11 | $3.13 | 211,106 | — | — |
| 2006-07-20 | $3.03 | $3.06 | 373,613 | — | — |
| 2006-07-19 | $3.34 | $3.36 | 391,838 | — | — |
| 2006-07-18 | $3.09 | $3.12 | 294,638 | — | — |
| 2006-07-17 | $2.96 | $2.98 | 106,313 | — | — |
| 2006-07-14 | $2.92 | $2.95 | 258,947 | — | — |
| 2006-07-13 | $3.00 | $3.02 | 124,538 | — | — |
| 2006-07-12 | $3.14 | $3.17 | 142,003 | — | — |
| 2006-07-11 | $3.17 | $3.19 | 192,881 | — | — |
| 2006-07-10 | $3.19 | $3.21 | 207,309 | — | — |
| 2006-07-07 | $3.16 | $3.19 | 154,153 | — | — |
| 2006-07-06 | $3.34 | $3.37 | 530,044 | — | — |
| 2006-07-05 | $3.53 | $3.56 | 170,859 | — | — |
| 2006-07-03 | $3.48 | $3.51 | 117,703 | — | — |
| 2006-06-30 | $3.38 | $3.41 | 690,272 | — | — |
| 2006-06-29 | $3.35 | $3.38 | 188,325 | — | — |
| 2006-06-28 | $3.06 | $3.08 | 236,166 | — | — |
| 2006-06-27 | $2.96 | $2.99 | 467,016 | — | — |
| 2006-06-26 | $2.89 | $2.92 | 234,647 | — | — |
| 2006-06-23 | $2.80 | $2.83 | 109,350 | — | — |
| 2006-06-22 | $2.82 | $2.84 | 101,756 | — | — |
| 2006-06-21 | $2.86 | $2.88 | 100,997 | — | — |
| 2006-06-20 | $2.80 | $2.82 | 220,219 | — | — |
| 2006-06-19 | $2.88 | $2.90 | 84,291 | — | — |
| 2006-06-16 | $2.89 | $2.91 | 1,149,694 | — | — |
| 2006-06-15 | $2.96 | $2.98 | 328,050 | — | — |
| 2006-06-14 | $2.82 | $2.84 | 386,522 | — | — |
| 2006-06-13 | $2.76 | $2.78 | 466,256 | — | — |
| 2006-06-12 | $2.88 | $2.91 | 213,384 | — | — |
| 2006-06-09 | $2.94 | $2.96 | 166,303 | — | — |
| 2006-06-08 | $2.91 | $2.94 | 152,634 | — | — |
| 2006-06-07 | $3.07 | $3.07 | 517,134 | — | — |
| 2006-06-06 | $2.94 | $2.94 | 66,066 | — | — |
| 2006-06-05 | $2.96 | $2.96 | 191,363 | — | — |
| 2006-06-02 | $3.21 | $3.21 | 100,238 | — | — |
| 2006-06-01 | $3.13 | $3.13 | 118,463 | — | — |
| 2006-05-31 | $3.07 | $3.07 | 66,066 | — | — |
| 2006-05-30 | $3.05 | $3.05 | 126,816 | — | — |
| 2006-05-26 | $3.16 | $3.16 | 84,291 | — | — |
| 2006-05-25 | $3.21 | $3.21 | 113,906 | — | — |
| 2006-05-24 | $3.06 | $3.06 | 230,091 | — | — |
| 2006-05-23 | $3.09 | $3.09 | 228,572 | — | — |
| 2006-05-22 | $3.13 | $3.13 | 109,350 | — | — |
| 2006-05-19 | $3.17 | $3.17 | 132,131 | — | — |
| 2006-05-18 | $3.23 | $3.23 | 143,522 | — | — |
| 2006-05-17 | $3.21 | $3.21 | 262,744 | — | — |
| 2006-05-16 | $3.32 | $3.32 | 165,544 | — | — |
| 2006-05-15 | $3.34 | $3.34 | 145,800 | — | — |
| 2006-05-12 | $3.46 | $3.46 | 423,731 | — | — |
| 2006-05-11 | $3.56 | $3.56 | 229,331 | — | — |
| 2006-05-10 | $3.76 | $3.76 | 512,578 | — | — |
| 2006-05-09 | $3.52 | $3.52 | 317,419 | — | — |
| 2006-05-08 | $3.64 | $3.64 | 210,347 | — | — |
| 2006-05-05 | $3.65 | $3.65 | 142,763 | — | — |
| 2006-05-04 | $3.60 | $3.60 | 94,163 | — | — |
| 2006-05-03 | $3.62 | $3.62 | 75,938 | — | — |
| 2006-05-02 | $3.65 | $3.65 | 143,522 | — | — |
| 2006-05-01 | $3.58 | $3.58 | 179,213 | — | — |
| 2006-04-28 | $3.61 | $3.61 | 158,709 | — | — |
| 2006-04-27 | $3.51 | $3.51 | 601,425 | — | — |
| 2006-04-26 | $3.62 | $3.62 | 681,919 | — | — |
| 2006-04-25 | $3.44 | $3.44 | 351,591 | — | — |
| 2006-04-24 | $3.20 | $3.20 | 116,184 | — | — |
| 2006-04-21 | $3.18 | $3.18 | 191,363 | — | — |
| 2006-04-20 | $3.21 | $3.21 | 53,156 | — | — |
| 2006-04-19 | $3.22 | $3.22 | 318,178 | — | — |
| 2006-04-18 | $3.26 | $3.26 | 302,991 | — | — |
| 2006-04-17 | $3.29 | $3.29 | 252,113 | — | — |
| 2006-04-13 | $3.17 | $3.17 | 41,766 | — | — |
| 2006-04-12 | $3.16 | $3.16 | 83,531 | — | — |
| 2006-04-11 | $3.18 | $3.18 | 104,034 | — | — |
| 2006-04-10 | $3.23 | $3.23 | 347,034 | — | — |
| 2006-04-07 | $3.21 | $3.21 | 310,584 | — | — |
| 2006-04-06 | $3.24 | $3.24 | 470,813 | — | — |
| 2006-04-05 | $3.17 | $3.17 | 104,034 | — | — |
| 2006-04-04 | $3.16 | $3.16 | 193,641 | — | — |
| 2006-04-03 | $3.16 | $3.16 | 92,644 | — | — |
| 2006-03-31 | $3.15 | $3.15 | 154,153 | — | — |
| 2006-03-30 | $3.08 | $3.08 | 89,606 | — | — |
| 2006-03-29 | $3.09 | $3.09 | 140,484 | — | — |
| 2006-03-28 | $3.02 | $3.02 | 157,950 | — | — |
| 2006-03-27 | $3.04 | $3.04 | 218,700 | — | — |
| 2006-03-24 | $2.99 | $2.99 | 31,894 | — | — |
| 2006-03-23 | $2.98 | $2.98 | 21,263 | — | — |
| 2006-03-22 | $2.94 | $2.94 | 71,381 | — | — |
| 2006-03-21 | $2.93 | $2.93 | 129,853 | — | — |
| 2006-03-20 | $2.94 | $2.94 | 94,922 | — | — |
| 2006-03-17 | $2.91 | $2.91 | 525,488 | — | — |
| 2006-03-16 | $2.88 | $2.88 | 160,228 | — | — |
| 2006-03-15 | $2.95 | $2.95 | 100,238 | — | — |
| 2006-03-14 | $2.99 | $2.99 | 100,238 | — | — |
| 2006-03-13 | $2.94 | $2.94 | 72,141 | — | — |
| 2006-03-10 | $2.96 | $2.96 | 319,697 | — | — |
| 2006-03-09 | $2.87 | $2.87 | 116,944 | — | — |
| 2006-03-08 | $2.85 | $2.85 | 179,213 | — | — |
| 2006-03-07 | $2.87 | $2.87 | 179,213 | — | — |
| 2006-03-06 | $2.84 | $2.84 | 135,928 | — | — |
| 2006-03-03 | $2.82 | $2.82 | 243,759 | — | — |
| 2006-03-02 | $2.85 | $2.85 | 167,822 | — | — |
| 2006-03-01 | $2.86 | $2.86 | 106,313 | — | — |
| 2006-02-28 | $2.88 | $2.88 | 264,263 | — | — |
| 2006-02-27 | $2.90 | $2.90 | 300,713 | — | — |
| 2006-02-24 | $2.88 | $2.88 | 203,513 | — | — |
| 2006-02-23 | $2.85 | $2.85 | 779,119 | — | — |
| 2006-02-22 | $2.87 | $2.87 | 239,203 | — | — |
| 2006-02-21 | $2.77 | $2.77 | 1,339,538 | — | — |
| 2006-02-17 | $2.73 | $2.73 | 707,738 | — | — |
| 2006-02-16 | $2.73 | $2.73 | 282,488 | — | — |
| 2006-02-15 | $2.67 | $2.67 | 154,153 | — | — |
| 2006-02-14 | $2.61 | $2.61 | 386,522 | — | — |
| 2006-02-13 | $2.62 | $2.62 | 239,203 | — | — |
| 2006-02-10 | $2.64 | $2.64 | 605,222 | — | — |
| 2006-02-09 | $2.65 | $2.65 | 231,609 | — | — |
| 2006-02-08 | $2.65 | $2.65 | 138,206 | — | — |
| 2006-02-07 | $2.65 | $2.65 | 305,269 | — | — |
| 2006-02-06 | $2.55 | $2.55 | 82,013 | — | — |
| 2006-02-03 | $2.52 | $2.52 | 121,500 | — | — |
| 2006-02-02 | $2.57 | $2.57 | 72,141 | — | — |
| 2006-02-01 | $2.59 | $2.59 | 104,034 | — | — |
| 2006-01-31 | $2.53 | $2.53 | 211,106 | — | — |
| 2006-01-30 | $2.56 | $2.56 | 167,063 | — | — |
| 2006-01-27 | $2.63 | $2.63 | 143,522 | — | — |
| 2006-01-26 | $2.54 | $2.54 | 767,728 | — | — |
| 2006-01-25 | $2.52 | $2.52 | 226,294 | — | — |
| 2006-01-24 | $2.50 | $2.50 | 179,213 | — | — |
| 2006-01-23 | $2.46 | $2.46 | 38,728 | — | — |
| 2006-01-20 | $2.40 | $2.40 | 137,447 | — | — |
| 2006-01-19 | $2.47 | $2.47 | 129,853 | — | — |
| 2006-01-18 | $2.43 | $2.43 | 91,884 | — | — |
| 2006-01-17 | $2.40 | $2.40 | 78,975 | — | — |
| 2006-01-13 | $2.43 | $2.43 | 110,109 | — | — |
| 2006-01-12 | $2.40 | $2.40 | 239,203 | — | — |
| 2006-01-11 | $2.41 | $2.41 | 88,847 | — | — |
| 2006-01-10 | $2.44 | $2.44 | 69,103 | — | — |
| 2006-01-09 | $2.43 | $2.43 | 69,863 | — | — |
| 2006-01-06 | $2.38 | $2.38 | 53,916 | — | — |
| 2006-01-05 | $2.40 | $2.40 | 91,884 | — | — |
| 2006-01-04 | $2.39 | $2.39 | 77,456 | — | — |
| 2006-01-03 | $2.40 | $2.40 | 41,766 | — | — |