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
- 2006-05-31 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 | $3.12 | $3.12 | 1,667 |
| 2006-12-28 | $3.00 | $3.00 | 50 |
| 2006-12-27 | $3.18 | $3.18 | 667 |
| 2006-12-26 | $3.06 | $3.06 | 0 |
| 2006-12-22 | $3.06 | $3.06 | 0 |
| 2006-12-21 | $3.06 | $3.06 | 0 |
| 2006-12-20 | $3.06 | $3.06 | 0 |
| 2006-12-19 | $3.06 | $3.06 | 17 |
| 2006-12-18 | $3.00 | $3.00 | 0 |
| 2006-12-15 | $3.00 | $3.00 | 3,167 |
| 2006-12-14 | $2.64 | $2.64 | 17 |
| 2006-12-13 | $2.70 | $2.70 | 67 |
| 2006-12-12 | $2.88 | $2.88 | 500 |
| 2006-12-11 | $3.12 | $3.12 | 350 |
| 2006-12-08 | $2.76 | $2.76 | 0 |
| 2006-12-07 | $2.76 | $2.76 | 0 |
| 2006-12-06 | $2.76 | $2.76 | 0 |
| 2006-12-05 | $2.76 | $2.76 | 17 |
| 2006-12-04 | $2.82 | $2.82 | 0 |
| 2006-12-01 | $2.82 | $2.82 | 0 |
| 2006-11-30 | $2.82 | $2.82 | 317 |
| 2006-11-29 | $3.06 | $3.06 | 1,500 |
| 2006-11-28 | $3.24 | $3.24 | 0 |
| 2006-11-27 | $3.24 | $3.24 | 167 |
| 2006-11-24 | $3.00 | $3.00 | 0 |
| 2006-11-22 | $3.00 | $3.00 | 0 |
| 2006-11-21 | $3.00 | $3.00 | 0 |
| 2006-11-20 | $3.00 | $3.00 | 1,500 |
| 2006-11-17 | $2.88 | $2.88 | 33 |
| 2006-11-16 | $2.82 | $2.82 | 0 |
| 2006-11-15 | $2.82 | $2.82 | 50 |
| 2006-11-14 | $3.06 | $3.06 | 0 |
| 2006-11-13 | $3.06 | $3.06 | 0 |
| 2006-11-10 | $3.06 | $3.06 | 0 |
| 2006-11-09 | $3.06 | $3.06 | 9,167 |
| 2006-11-08 | $3.06 | $3.06 | 0 |
| 2006-11-07 | $3.06 | $3.06 | 550 |
| 2006-11-06 | $3.48 | $3.48 | 250 |
| 2006-11-03 | $2.46 | $2.46 | 0 |
| 2006-11-02 | $2.46 | $2.46 | 0 |
| 2006-11-01 | $2.46 | $2.46 | 33 |
| 2006-10-31 | $2.34 | $2.34 | 0 |
| 2006-10-30 | $2.34 | $2.34 | 0 |
| 2006-10-27 | $2.34 | $2.34 | 0 |
| 2006-10-26 | $2.34 | $2.34 | 0 |
| 2006-10-25 | $2.34 | $2.34 | 0 |
| 2006-10-24 | $2.34 | $2.34 | 0 |
| 2006-10-23 | $2.34 | $2.34 | 0 |
| 2006-10-20 | $2.34 | $2.34 | 0 |
| 2006-10-19 | $2.34 | $2.34 | 0 |
| 2006-10-18 | $2.34 | $2.34 | 0 |
| 2006-10-17 | $2.34 | $2.34 | 1,167 |
| 2006-10-16 | $2.64 | $2.64 | 0 |
| 2006-10-13 | $2.64 | $2.64 | 0 |
| 2006-10-12 | $2.64 | $2.64 | 0 |
| 2006-10-11 | $2.64 | $2.64 | 0 |
| 2006-10-10 | $2.64 | $2.64 | 0 |
| 2006-10-09 | $2.64 | $2.64 | 0 |
| 2006-10-06 | $2.64 | $2.64 | 33 |
| 2006-10-05 | $2.64 | $2.64 | 0 |
| 2006-10-04 | $2.64 | $2.64 | 0 |
| 2006-10-03 | $2.64 | $2.64 | 833 |
| 2006-10-02 | $3.00 | $3.00 | 0 |
| 2006-09-29 | $3.00 | $3.00 | 500 |
| 2006-09-28 | $3.18 | $3.18 | 0 |
| 2006-09-27 | $3.18 | $3.18 | 0 |
| 2006-09-26 | $3.18 | $3.18 | 0 |
| 2006-09-25 | $3.18 | $3.18 | 0 |
| 2006-09-22 | $3.18 | $3.18 | 167 |
| 2006-09-21 | $3.48 | $3.48 | 10,083 |
| 2006-09-20 | $2.70 | $2.70 | 0 |
| 2006-09-19 | $2.70 | $2.70 | 50 |
| 2006-09-18 | $3.00 | $3.00 | 300 |
| 2006-09-15 | $2.88 | $2.88 | 1,667 |
| 2006-09-14 | $2.88 | $2.88 | 500 |
| 2006-09-13 | $3.00 | $3.00 | 833 |
| 2006-09-12 | $3.00 | $3.00 | 33 |
| 2006-09-11 | $3.72 | $3.72 | 0 |
| 2006-09-08 | $3.72 | $3.72 | 0 |
| 2006-09-07 | $3.72 | $3.72 | 167 |
| 2006-09-06 | $3.30 | $3.30 | 33 |
| 2006-09-05 | $3.72 | $3.72 | 833 |
| 2006-09-01 | $3.60 | $3.60 | 0 |
| 2006-08-31 | $3.60 | $3.60 | 267 |
| 2006-08-30 | $3.18 | $3.18 | 250 |
| 2006-08-29 | $3.30 | $3.30 | 83 |
| 2006-08-28 | $3.30 | $3.30 | 867 |
| 2006-08-25 | $3.30 | $3.30 | 700 |
| 2006-08-24 | $2.64 | $2.64 | 1,733 |
| 2006-08-23 | $2.34 | $2.34 | 17 |
| 2006-08-22 | $2.28 | $2.28 | 67 |
| 2006-08-21 | $2.70 | $2.70 | 0 |
| 2006-08-18 | $2.70 | $2.70 | 0 |
| 2006-08-17 | $2.70 | $2.70 | 500 |
| 2006-08-16 | $2.70 | $2.70 | 0 |
| 2006-08-15 | $2.70 | $2.70 | 0 |
| 2006-08-14 | $2.70 | $2.70 | 0 |
| 2006-08-11 | $2.70 | $2.70 | 0 |
| 2006-08-10 | $2.70 | $2.70 | 67 |
| 2006-08-09 | $2.94 | $2.94 | 0 |
| 2006-08-08 | $2.94 | $2.94 | 333 |
| 2006-08-07 | $3.18 | $3.18 | 0 |
| 2006-08-04 | $3.18 | $3.18 | 500 |
| 2006-08-03 | $2.94 | $2.94 | 0 |
| 2006-08-02 | $2.94 | $2.94 | 500 |
| 2006-08-01 | $2.94 | $2.94 | 667 |
| 2006-07-31 | $3.30 | $3.30 | 0 |
| 2006-07-28 | $3.30 | $3.30 | 0 |
| 2006-07-27 | $3.30 | $3.30 | 0 |
| 2006-07-26 | $3.30 | $3.30 | 0 |
| 2006-07-25 | $3.30 | $3.30 | 0 |
| 2006-07-24 | $3.30 | $3.30 | 0 |
| 2006-07-21 | $3.30 | $3.30 | 0 |
| 2006-07-20 | $3.30 | $3.30 | 0 |
| 2006-07-19 | $3.30 | $3.30 | 33 |
| 2006-07-18 | $3.00 | $3.00 | 0 |
| 2006-07-17 | $3.00 | $3.00 | 0 |
| 2006-07-14 | $3.00 | $3.00 | 0 |
| 2006-07-13 | $3.00 | $3.00 | 333 |
| 2006-07-12 | $2.94 | $2.94 | 0 |
| 2006-07-11 | $2.94 | $2.94 | 0 |
| 2006-07-10 | $2.94 | $2.94 | 0 |
| 2006-07-07 | $2.94 | $2.94 | 0 |
| 2006-07-06 | $2.94 | $2.94 | 0 |
| 2006-07-05 | $2.94 | $2.94 | 2,750 |
| 2006-07-03 | $2.94 | $2.94 | 0 |
| 2006-06-30 | $2.94 | $2.94 | 0 |
| 2006-06-29 | $2.94 | $2.94 | 283 |
| 2006-06-28 | $2.94 | $2.94 | 1,667 |
| 2006-06-27 | $2.94 | $2.94 | 167 |
| 2006-06-26 | $2.88 | $2.88 | 0 |
| 2006-06-23 | $2.88 | $2.88 | 1,083 |
| 2006-06-22 | $2.82 | $2.82 | 2,000 |
| 2006-06-21 | $2.64 | $2.64 | 33 |
| 2006-06-20 | $2.76 | $2.76 | 0 |
| 2006-06-19 | $2.76 | $2.76 | 0 |
| 2006-06-16 | $2.76 | $2.76 | 0 |
| 2006-06-15 | $2.76 | $2.76 | 0 |
| 2006-06-14 | $2.76 | $2.76 | 17 |
| 2006-06-13 | $3.00 | $3.00 | 0 |
| 2006-06-12 | $3.00 | $3.00 | 1,183 |
| 2006-06-09 | $3.36 | $3.36 | 33 |
| 2006-06-08 | $3.36 | $3.36 | 750 |
| 2006-06-07 | $3.48 | $3.48 | 0 |
| 2006-06-06 | $3.48 | $3.48 | 0 |
| 2006-06-05 | $3.48 | $3.48 | 0 |
| 2006-06-02 | $3.48 | $3.48 | 633 |
| 2006-06-01 | $3.66 | $3.66 | 167 |
| 2006-05-31 | $3.54 | $3.54 | 333 |