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
- 2005-12-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2006-12-29 | $2.25 | $2.25 | 170,900 |
| 2006-12-28 | $2.32 | $2.32 | 76,900 |
| 2006-12-27 | $2.37 | $2.37 | 59,000 |
| 2006-12-26 | $2.49 | $2.49 | 61,500 |
| 2006-12-22 | $2.43 | $2.43 | 26,000 |
| 2006-12-21 | $2.37 | $2.37 | 199,600 |
| 2006-12-20 | $2.35 | $2.35 | 73,300 |
| 2006-12-19 | $2.36 | $2.36 | 53,200 |
| 2006-12-18 | $2.32 | $2.32 | 40,100 |
| 2006-12-15 | $2.38 | $2.38 | 34,900 |
| 2006-12-14 | $2.39 | $2.39 | 40,800 |
| 2006-12-13 | $2.30 | $2.30 | 76,600 |
| 2006-12-12 | $2.32 | $2.32 | 49,000 |
| 2006-12-11 | $2.40 | $2.40 | 98,800 |
| 2006-12-08 | $2.42 | $2.42 | 98,300 |
| 2006-12-07 | $2.35 | $2.35 | 55,700 |
| 2006-12-06 | $2.46 | $2.46 | 67,500 |
| 2006-12-05 | $2.53 | $2.53 | 66,600 |
| 2006-12-04 | $2.48 | $2.48 | 155,000 |
| 2006-12-01 | $2.46 | $2.46 | 104,400 |
| 2006-11-30 | $2.56 | $2.56 | 85,700 |
| 2006-11-29 | $2.60 | $2.60 | 38,100 |
| 2006-11-28 | $2.58 | $2.58 | 69,800 |
| 2006-11-27 | $2.64 | $2.64 | 119,700 |
| 2006-11-24 | $2.63 | $2.63 | 111,300 |
| 2006-11-22 | $2.55 | $2.55 | 43,500 |
| 2006-11-21 | $2.55 | $2.55 | 53,500 |
| 2006-11-20 | $2.50 | $2.50 | 33,300 |
| 2006-11-17 | $2.55 | $2.55 | 59,000 |
| 2006-11-16 | $2.52 | $2.52 | 78,500 |
| 2006-11-15 | $2.51 | $2.51 | 34,800 |
| 2006-11-14 | $2.51 | $2.51 | 35,800 |
| 2006-11-13 | $2.60 | $2.60 | 60,000 |
| 2006-11-10 | $2.67 | $2.67 | 77,900 |
| 2006-11-09 | $2.66 | $2.66 | 67,600 |
| 2006-11-08 | $2.66 | $2.66 | 39,600 |
| 2006-11-07 | $2.63 | $2.63 | 23,800 |
| 2006-11-06 | $2.66 | $2.66 | 73,000 |
| 2006-11-03 | $2.68 | $2.68 | 58,900 |
| 2006-11-02 | $2.64 | $2.64 | 41,800 |
| 2006-11-01 | $2.59 | $2.59 | 93,200 |
| 2006-10-31 | $2.45 | $2.45 | 38,900 |
| 2006-10-30 | $2.44 | $2.44 | 62,400 |
| 2006-10-27 | $2.42 | $2.42 | 9,200 |
| 2006-10-26 | $2.42 | $2.42 | 22,700 |
| 2006-10-25 | $2.43 | $2.43 | 32,700 |
| 2006-10-24 | $2.44 | $2.44 | 25,500 |
| 2006-10-23 | $2.49 | $2.49 | 39,700 |
| 2006-10-20 | $2.50 | $2.50 | 28,600 |
| 2006-10-19 | $2.46 | $2.46 | 82,700 |
| 2006-10-18 | $2.44 | $2.44 | 31,300 |
| 2006-10-17 | $2.46 | $2.46 | 28,200 |
| 2006-10-16 | $2.42 | $2.42 | 72,700 |
| 2006-10-13 | $2.42 | $2.42 | 110,000 |
| 2006-10-12 | $2.35 | $2.35 | 94,200 |
| 2006-10-11 | $2.38 | $2.38 | 56,200 |
| 2006-10-10 | $2.48 | $2.48 | 62,200 |
| 2006-10-09 | $2.50 | $2.50 | 50,100 |
| 2006-10-06 | $2.53 | $2.53 | 58,800 |
| 2006-10-05 | $2.45 | $2.45 | 101,700 |
| 2006-10-04 | $2.41 | $2.41 | 124,900 |
| 2006-10-03 | $2.35 | $2.35 | 135,200 |
| 2006-10-02 | $2.25 | $2.25 | 37,600 |
| 2006-09-29 | $2.27 | $2.27 | 30,800 |
| 2006-09-28 | $2.22 | $2.22 | 73,000 |
| 2006-09-27 | $2.23 | $2.23 | 50,200 |
| 2006-09-26 | $2.25 | $2.25 | 24,200 |
| 2006-09-25 | $2.23 | $2.23 | 61,500 |
| 2006-09-22 | $2.27 | $2.27 | 38,700 |
| 2006-09-21 | $2.26 | $2.26 | 48,400 |
| 2006-09-20 | $2.32 | $2.32 | 23,000 |
| 2006-09-19 | $2.31 | $2.31 | 24,200 |
| 2006-09-18 | $2.40 | $2.40 | 28,600 |
| 2006-09-15 | $2.38 | $2.38 | 45,000 |
| 2006-09-14 | $2.32 | $2.32 | 55,900 |
| 2006-09-13 | $2.36 | $2.36 | 38,400 |
| 2006-09-12 | $2.36 | $2.36 | 38,400 |
| 2006-09-11 | $2.36 | $2.36 | 102,300 |
| 2006-09-08 | $2.52 | $2.52 | 44,100 |
| 2006-09-07 | $2.60 | $2.60 | 50,200 |
| 2006-09-06 | $2.64 | $2.64 | 48,800 |
| 2006-09-05 | $2.70 | $2.70 | 111,000 |
| 2006-09-01 | $2.55 | $2.55 | 111,600 |
| 2006-08-31 | $2.64 | $2.64 | 46,500 |
| 2006-08-30 | $2.65 | $2.65 | 36,600 |
| 2006-08-29 | $2.72 | $2.72 | 20,500 |
| 2006-08-28 | $2.70 | $2.70 | 35,100 |
| 2006-08-25 | $2.70 | $2.70 | 24,800 |
| 2006-08-24 | $2.70 | $2.70 | 60,600 |
| 2006-08-23 | $2.77 | $2.77 | 50,800 |
| 2006-08-22 | $2.74 | $2.74 | 76,200 |
| 2006-08-21 | $2.70 | $2.70 | 55,900 |
| 2006-08-18 | $2.64 | $2.64 | 33,000 |
| 2006-08-17 | $2.66 | $2.66 | 71,900 |
| 2006-08-16 | $2.62 | $2.62 | 17,900 |
| 2006-08-15 | $2.53 | $2.53 | 30,100 |
| 2006-08-14 | $2.63 | $2.63 | 17,300 |
| 2006-08-11 | $2.69 | $2.69 | 87,900 |
| 2006-08-10 | $2.60 | $2.60 | 21,600 |
| 2006-08-09 | $2.56 | $2.56 | 70,500 |
| 2006-08-08 | $2.56 | $2.56 | 23,300 |
| 2006-08-07 | $2.64 | $2.64 | 27,000 |
| 2006-08-04 | $2.63 | $2.63 | 32,600 |
| 2006-08-03 | $2.55 | $2.55 | 54,800 |
| 2006-08-02 | $2.61 | $2.61 | 47,100 |
| 2006-08-01 | $2.55 | $2.55 | 61,900 |
| 2006-07-31 | $2.50 | $2.50 | 53,000 |
| 2006-07-28 | $2.49 | $2.49 | 36,200 |
| 2006-07-27 | $2.39 | $2.39 | 51,600 |
| 2006-07-26 | $2.35 | $2.35 | 30,300 |
| 2006-07-25 | $2.33 | $2.33 | 24,100 |
| 2006-07-24 | $2.32 | $2.32 | 83,000 |
| 2006-07-21 | $2.36 | $2.36 | 22,800 |
| 2006-07-20 | $2.37 | $2.37 | 49,200 |
| 2006-07-19 | $2.36 | $2.36 | 47,800 |
| 2006-07-18 | $2.35 | $2.35 | 32,400 |
| 2006-07-17 | $2.36 | $2.36 | 61,500 |
| 2006-07-14 | $2.52 | $2.52 | 32,800 |
| 2006-07-13 | $2.43 | $2.43 | 71,600 |
| 2006-07-12 | $2.47 | $2.47 | 64,900 |
| 2006-07-11 | $2.49 | $2.49 | 62,300 |
| 2006-07-10 | $2.42 | $2.42 | 76,800 |
| 2006-07-07 | $2.43 | $2.43 | 88,500 |
| 2006-07-06 | $2.40 | $2.40 | 88,700 |
| 2006-07-05 | $2.25 | $2.25 | 53,900 |
| 2006-07-03 | $2.35 | $2.35 | 31,700 |
| 2006-06-30 | $2.17 | $2.17 | 143,600 |
| 2006-06-29 | $2.13 | $2.13 | 66,500 |
| 2006-06-28 | $2.19 | $2.19 | 88,800 |
| 2006-06-27 | $2.24 | $2.24 | 37,700 |
| 2006-06-26 | $2.24 | $2.24 | 33,500 |
| 2006-06-23 | $2.28 | $2.28 | 23,800 |
| 2006-06-22 | $2.30 | $2.30 | 33,500 |
| 2006-06-21 | $2.35 | $2.35 | 21,700 |
| 2006-06-20 | $2.32 | $2.32 | 11,800 |
| 2006-06-19 | $2.30 | $2.30 | 15,600 |
| 2006-06-16 | $2.36 | $2.36 | 68,900 |
| 2006-06-15 | $2.41 | $2.41 | 32,000 |
| 2006-06-14 | $2.20 | $2.20 | 43,700 |
| 2006-06-13 | $2.17 | $2.17 | 115,600 |
| 2006-06-12 | $2.40 | $2.40 | 56,000 |
| 2006-06-09 | $2.45 | $2.45 | 37,600 |
| 2006-06-08 | $2.39 | $2.39 | 103,400 |
| 2006-06-07 | $2.38 | $2.38 | 48,400 |
| 2006-06-06 | $2.43 | $2.43 | 101,200 |
| 2006-06-05 | $2.53 | $2.53 | 62,900 |
| 2006-06-02 | $2.56 | $2.56 | 80,100 |
| 2006-06-01 | $2.52 | $2.52 | 80,200 |
| 2006-05-31 | $2.46 | $2.46 | 32,400 |
| 2006-05-30 | $2.50 | $2.50 | 81,900 |
| 2006-05-26 | $2.35 | $2.35 | 63,600 |
| 2006-05-25 | $2.32 | $2.32 | 145,400 |
| 2006-05-24 | $2.32 | $2.32 | 128,400 |
| 2006-05-23 | $2.48 | $2.48 | 137,100 |
| 2006-05-22 | $2.50 | $2.50 | 71,800 |
| 2006-05-19 | $2.32 | $2.32 | 215,900 |
| 2006-05-18 | $2.40 | $2.40 | 199,900 |
| 2006-05-17 | $2.62 | $2.62 | 80,500 |
| 2006-05-16 | $2.72 | $2.72 | 84,100 |
| 2006-05-15 | $2.70 | $2.70 | 149,100 |
| 2006-05-12 | $2.90 | $2.90 | 174,300 |
| 2006-05-11 | $3.10 | $3.10 | 225,600 |
| 2006-05-10 | $3.21 | $3.21 | 212,500 |
| 2006-05-09 | $3.00 | $3.00 | 251,100 |
| 2006-05-08 | $2.78 | $2.78 | 123,000 |
| 2006-05-05 | $2.85 | $2.85 | 59,000 |
| 2006-05-04 | $2.90 | $2.90 | 117,400 |
| 2006-05-03 | $2.98 | $2.98 | 76,600 |
| 2006-05-02 | $3.00 | $3.00 | 140,300 |
| 2006-05-01 | $2.99 | $2.99 | 140,600 |
| 2006-04-28 | $2.82 | $2.82 | 103,600 |
| 2006-04-27 | $2.76 | $2.76 | 37,500 |
| 2006-04-26 | $2.78 | $2.78 | 73,200 |
| 2006-04-25 | $2.72 | $2.72 | 80,900 |
| 2006-04-24 | $2.74 | $2.74 | 182,400 |
| 2006-04-21 | $2.75 | $2.75 | 157,900 |
| 2006-04-20 | $2.71 | $2.71 | 129,500 |
| 2006-04-19 | $2.90 | $2.90 | 103,600 |
| 2006-04-18 | $2.97 | $2.97 | 102,600 |
| 2006-04-17 | $2.99 | $2.99 | 206,500 |
| 2006-04-13 | $2.92 | $2.92 | 78,700 |
| 2006-04-12 | $3.04 | $3.04 | 59,300 |
| 2006-04-11 | $3.03 | $3.03 | 149,300 |
| 2006-04-10 | $3.03 | $3.03 | 109,800 |
| 2006-04-07 | $3.06 | $3.06 | 80,200 |
| 2006-04-06 | $3.05 | $3.05 | 217,800 |
| 2006-04-05 | $2.91 | $2.91 | 165,200 |
| 2006-04-04 | $2.89 | $2.89 | 142,000 |
| 2006-04-03 | $2.76 | $2.76 | 27,300 |
| 2006-03-31 | $2.80 | $2.80 | 31,100 |
| 2006-03-30 | $2.83 | $2.83 | 86,600 |
| 2006-03-29 | $2.83 | $2.83 | 42,200 |
| 2006-03-28 | $2.73 | $2.73 | 62,500 |
| 2006-03-27 | $2.75 | $2.75 | 76,000 |
| 2006-03-24 | $2.65 | $2.65 | 100,600 |
| 2006-03-23 | $2.55 | $2.55 | 40,600 |
| 2006-03-22 | $2.59 | $2.59 | 41,900 |
| 2006-03-21 | $2.65 | $2.65 | 49,600 |
| 2006-03-20 | $2.69 | $2.69 | 109,800 |
| 2006-03-17 | $2.73 | $2.73 | 115,000 |
| 2006-03-16 | $2.60 | $2.60 | 52,100 |
| 2006-03-15 | $2.57 | $2.57 | 81,300 |
| 2006-03-14 | $2.64 | $2.64 | 28,800 |
| 2006-03-13 | $2.65 | $2.65 | 41,900 |
| 2006-03-10 | $2.62 | $2.62 | 48,800 |
| 2006-03-09 | $2.64 | $2.64 | 37,300 |
| 2006-03-08 | $2.66 | $2.66 | 41,800 |
| 2006-03-07 | $2.71 | $2.71 | 40,200 |
| 2006-03-06 | $2.78 | $2.78 | 79,600 |
| 2006-03-03 | $2.84 | $2.84 | 30,000 |
| 2006-03-02 | $2.85 | $2.85 | 22,400 |
| 2006-03-01 | $2.83 | $2.83 | 34,800 |
| 2006-02-28 | $2.87 | $2.87 | 75,900 |
| 2006-02-27 | $2.96 | $2.96 | 42,200 |
| 2006-02-24 | $2.98 | $2.98 | 214,800 |
| 2006-02-23 | $2.86 | $2.86 | 42,100 |
| 2006-02-22 | $2.86 | $2.86 | 13,900 |
| 2006-02-21 | $2.92 | $2.92 | 75,500 |
| 2006-02-17 | $2.79 | $2.79 | 96,200 |
| 2006-02-16 | $2.67 | $2.67 | 37,300 |
| 2006-02-15 | $2.68 | $2.68 | 64,200 |
| 2006-02-14 | $2.66 | $2.66 | 56,000 |
| 2006-02-13 | $2.67 | $2.67 | 92,700 |
| 2006-02-10 | $2.80 | $2.80 | 103,700 |
| 2006-02-09 | $2.88 | $2.88 | 64,700 |
| 2006-02-08 | $2.75 | $2.75 | 75,800 |
| 2006-02-07 | $2.70 | $2.70 | 118,200 |
| 2006-02-06 | $2.99 | $2.99 | 101,700 |
| 2006-02-03 | $2.86 | $2.86 | 69,800 |
| 2006-02-02 | $2.95 | $2.95 | 133,300 |
| 2006-02-01 | $2.95 | $2.95 | 176,300 |
| 2006-01-31 | $2.85 | $2.85 | 122,500 |
| 2006-01-30 | $3.01 | $3.01 | 145,200 |
| 2006-01-27 | $2.98 | $2.98 | 189,200 |
| 2006-01-26 | $2.95 | $2.95 | 236,800 |
| 2006-01-25 | $3.00 | $3.00 | 330,600 |
| 2006-01-24 | $2.74 | $2.74 | 66,100 |
| 2006-01-23 | $2.72 | $2.72 | 59,700 |
| 2006-01-20 | $2.65 | $2.65 | 80,300 |
| 2006-01-19 | $2.57 | $2.57 | 115,700 |
| 2006-01-18 | $2.41 | $2.41 | 107,500 |
| 2006-01-17 | $2.61 | $2.61 | 99,000 |
| 2006-01-13 | $2.66 | $2.66 | 99,300 |
| 2006-01-12 | $2.68 | $2.68 | 140,400 |
| 2006-01-11 | $2.76 | $2.76 | 135,100 |
| 2006-01-10 | $2.61 | $2.61 | 144,500 |
| 2006-01-09 | $2.68 | $2.68 | 338,400 |
| 2006-01-06 | $2.58 | $2.58 | 244,000 |
| 2006-01-05 | $2.34 | $2.34 | 121,200 |
| 2006-01-04 | $2.37 | $2.37 | 353,300 |
| 2006-01-03 | $2.27 | $2.27 | 222,600 |