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
- 1999-02-16 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 | $2.80 | $2.80 | 59,600 | — | — |
| 2006-12-28 | $2.78 | $2.78 | 71,900 | — | — |
| 2006-12-27 | $2.76 | $2.76 | 75,400 | — | — |
| 2006-12-26 | $2.73 | $2.73 | 7,200 | — | — |
| 2006-12-22 | $2.70 | $2.70 | 121,000 | — | — |
| 2006-12-21 | $2.83 | $2.83 | 174,000 | — | — |
| 2006-12-20 | $2.69 | $2.69 | 209,700 | — | — |
| 2006-12-19 | $2.55 | $2.55 | 37,400 | — | — |
| 2006-12-18 | $2.50 | $2.50 | 30,600 | — | — |
| 2006-12-15 | $2.44 | $2.44 | 9,800 | — | — |
| 2006-12-14 | $2.49 | $2.49 | 37,000 | — | — |
| 2006-12-13 | $2.39 | $2.39 | 56,500 | — | — |
| 2006-12-12 | $2.50 | $2.50 | 9,200 | — | — |
| 2006-12-11 | $2.52 | $2.52 | 8,700 | — | — |
| 2006-12-08 | $2.47 | $2.47 | 27,900 | — | — |
| 2006-12-07 | $2.54 | $2.54 | 67,700 | — | — |
| 2006-12-06 | $2.49 | $2.49 | 31,100 | — | — |
| 2006-12-05 | $2.46 | $2.46 | 56,800 | — | — |
| 2006-12-04 | $2.52 | $2.52 | 161,600 | — | — |
| 2006-12-01 | $2.40 | $2.40 | 26,000 | — | — |
| 2006-11-30 | $2.40 | $2.40 | 25,100 | — | — |
| 2006-11-29 | $2.39 | $2.39 | 49,300 | — | — |
| 2006-11-28 | $2.31 | $2.31 | 27,300 | — | — |
| 2006-11-27 | $2.35 | $2.35 | 34,700 | — | — |
| 2006-11-24 | $2.41 | $2.41 | 16,600 | — | — |
| 2006-11-22 | $2.40 | $2.40 | 80,000 | — | — |
| 2006-11-21 | $2.39 | $2.39 | 43,200 | — | — |
| 2006-11-20 | $2.37 | $2.37 | 27,000 | — | — |
| 2006-11-17 | $2.34 | $2.34 | 26,100 | — | — |
| 2006-11-16 | $2.31 | $2.31 | 20,800 | — | — |
| 2006-11-15 | $2.37 | $2.37 | 18,000 | — | — |
| 2006-11-14 | $2.39 | $2.39 | 36,800 | — | — |
| 2006-11-13 | $2.41 | $2.41 | 29,700 | — | — |
| 2006-11-10 | $2.37 | $2.37 | 64,000 | — | — |
| 2006-11-09 | $2.34 | $2.34 | 23,700 | — | — |
| 2006-11-08 | $2.35 | $2.35 | 52,600 | — | — |
| 2006-11-07 | $2.30 | $2.30 | 103,900 | — | — |
| 2006-11-06 | $2.35 | $2.35 | 151,900 | — | — |
| 2006-11-03 | $2.38 | $2.38 | 149,300 | — | — |
| 2006-11-02 | $2.26 | $2.26 | 61,800 | — | — |
| 2006-11-01 | $2.24 | $2.24 | 164,100 | — | — |
| 2006-10-31 | $2.25 | $2.25 | 31,000 | — | — |
| 2006-10-30 | $2.25 | $2.25 | 18,800 | — | — |
| 2006-10-27 | $2.26 | $2.26 | 63,200 | — | — |
| 2006-10-26 | $2.29 | $2.29 | 15,700 | — | — |
| 2006-10-25 | $2.29 | $2.29 | 13,300 | — | — |
| 2006-10-24 | $2.28 | $2.28 | 47,400 | — | — |
| 2006-10-23 | $2.32 | $2.32 | 34,200 | — | — |
| 2006-10-20 | $2.30 | $2.30 | 79,400 | — | — |
| 2006-10-19 | $2.30 | $2.30 | 3,300 | — | — |
| 2006-10-18 | $2.28 | $2.28 | 25,700 | — | — |
| 2006-10-17 | $2.30 | $2.30 | 110,700 | — | — |
| 2006-10-16 | $2.20 | $2.20 | 35,600 | — | — |
| 2006-10-13 | $2.18 | $2.18 | 38,400 | — | — |
| 2006-10-12 | $2.26 | $2.26 | 37,700 | — | — |
| 2006-10-11 | $2.27 | $2.27 | 7,800 | — | — |
| 2006-10-10 | $2.36 | $2.36 | 32,800 | — | — |
| 2006-10-09 | $2.33 | $2.33 | 17,500 | — | — |
| 2006-10-06 | $2.32 | $2.32 | 37,200 | — | — |
| 2006-10-05 | $2.39 | $2.39 | 32,600 | — | — |
| 2006-10-04 | $2.40 | $2.40 | 52,200 | — | — |
| 2006-10-03 | $2.39 | $2.39 | 28,900 | — | — |
| 2006-10-02 | $2.33 | $2.33 | 26,600 | — | — |
| 2006-09-29 | $2.32 | $2.32 | 10,100 | — | — |
| 2006-09-28 | $2.33 | $2.33 | 56,900 | — | — |
| 2006-09-27 | $2.26 | $2.26 | 50,800 | — | — |
| 2006-09-26 | $2.20 | $2.20 | 36,000 | — | — |
| 2006-09-25 | $2.14 | $2.14 | 43,700 | — | — |
| 2006-09-22 | $2.16 | $2.16 | 97,000 | — | — |
| 2006-09-21 | $2.06 | $2.06 | 14,400 | — | — |
| 2006-09-20 | $2.09 | $2.09 | 21,200 | — | — |
| 2006-09-19 | $2.10 | $2.10 | 48,300 | — | — |
| 2006-09-18 | $2.08 | $2.08 | 45,400 | — | — |
| 2006-09-15 | $2.04 | $2.04 | 28,900 | — | — |
| 2006-09-14 | $1.99 | $1.99 | 141,800 | — | — |
| 2006-09-13 | $2.03 | $2.03 | 101,600 | — | — |
| 2006-09-12 | $2.05 | $2.05 | 71,100 | — | — |
| 2006-09-11 | $2.05 | $2.05 | 30,100 | — | — |
| 2006-09-08 | $2.07 | $2.07 | 14,900 | — | — |
| 2006-09-07 | $2.03 | $2.03 | 20,500 | — | — |
| 2006-09-06 | $2.06 | $2.06 | 22,300 | — | — |
| 2006-09-05 | $2.09 | $2.09 | 119,800 | — | — |
| 2006-09-01 | $2.02 | $2.02 | 76,700 | — | — |
| 2006-08-31 | $1.99 | $1.99 | 180,200 | — | — |
| 2006-08-30 | $1.97 | $1.97 | 61,200 | — | — |
| 2006-08-29 | $1.99 | $1.99 | 24,000 | — | — |
| 2006-08-28 | $1.99 | $1.99 | 86,300 | — | — |
| 2006-08-25 | $2.00 | $2.00 | 86,100 | — | — |
| 2006-08-24 | $1.98 | $1.98 | 20,400 | — | — |
| 2006-08-23 | $1.98 | $1.98 | 29,400 | — | — |
| 2006-08-22 | $1.97 | $1.97 | 63,000 | — | — |
| 2006-08-21 | $1.97 | $1.97 | 71,900 | — | — |
| 2006-08-18 | $2.07 | $2.07 | 108,300 | — | — |
| 2006-08-17 | $1.90 | $1.90 | 44,400 | — | — |
| 2006-08-16 | $1.93 | $1.93 | 110,900 | — | — |
| 2006-08-15 | $2.01 | $2.01 | 16,000 | — | — |
| 2006-08-14 | $2.02 | $2.02 | 110,700 | — | — |
| 2006-08-11 | $2.10 | $2.10 | 25,400 | — | — |
| 2006-08-10 | $2.06 | $2.06 | 41,100 | — | — |
| 2006-08-09 | $2.14 | $2.14 | 42,100 | — | — |
| 2006-08-08 | $2.15 | $2.15 | 83,200 | — | — |
| 2006-08-07 | $2.06 | $2.06 | 40,300 | — | — |
| 2006-08-04 | $2.10 | $2.10 | 19,100 | — | — |
| 2006-08-03 | $2.12 | $2.12 | 82,800 | — | — |
| 2006-08-02 | $2.08 | $2.08 | 33,400 | — | — |
| 2006-08-01 | $2.10 | $2.10 | 76,200 | — | — |
| 2006-07-31 | $2.14 | $2.14 | 42,400 | — | — |
| 2006-07-28 | $2.14 | $2.14 | 59,200 | — | — |
| 2006-07-27 | $2.10 | $2.10 | 38,800 | — | — |
| 2006-07-26 | $2.13 | $2.13 | 42,700 | — | — |
| 2006-07-25 | $2.12 | $2.12 | 25,100 | — | — |
| 2006-07-24 | $2.16 | $2.16 | 18,200 | — | — |
| 2006-07-21 | $2.15 | $2.15 | 53,500 | — | — |
| 2006-07-20 | $2.17 | $2.17 | 24,600 | — | — |
| 2006-07-19 | $2.23 | $2.23 | 27,500 | — | — |
| 2006-07-18 | $2.18 | $2.18 | 28,400 | — | — |
| 2006-07-17 | $2.19 | $2.19 | 27,000 | — | — |
| 2006-07-14 | $2.20 | $2.20 | 24,600 | — | — |
| 2006-07-13 | $2.18 | $2.18 | 18,800 | — | — |
| 2006-07-12 | $2.25 | $2.25 | 32,500 | — | — |
| 2006-07-11 | $2.19 | $2.19 | 12,900 | — | — |
| 2006-07-10 | $2.22 | $2.22 | 32,000 | — | — |
| 2006-07-07 | $2.26 | $2.26 | 43,100 | — | — |
| 2006-07-06 | $2.27 | $2.27 | 39,000 | — | — |
| 2006-07-05 | $2.35 | $2.35 | 12,700 | — | — |
| 2006-07-03 | $2.37 | $2.37 | 16,400 | — | — |
| 2006-06-30 | $2.38 | $2.38 | 21,600 | — | — |
| 2006-06-29 | $2.34 | $2.34 | 40,600 | — | — |
| 2006-06-28 | $2.32 | $2.32 | 27,600 | — | — |
| 2006-06-27 | $2.35 | $2.35 | 37,200 | — | — |
| 2006-06-26 | $2.32 | $2.32 | 40,900 | — | — |
| 2006-06-23 | $2.29 | $2.29 | 86,800 | — | — |
| 2006-06-22 | $2.30 | $2.30 | 32,900 | — | — |
| 2006-06-21 | $2.24 | $2.24 | 24,200 | — | — |
| 2006-06-20 | $2.21 | $2.21 | 28,100 | — | — |
| 2006-06-19 | $2.19 | $2.19 | 24,600 | — | — |
| 2006-06-16 | $2.20 | $2.20 | 24,400 | — | — |
| 2006-06-15 | $2.17 | $2.17 | 60,900 | — | — |
| 2006-06-14 | $2.16 | $2.16 | 25,600 | — | — |
| 2006-06-13 | $2.16 | $2.16 | 122,300 | — | — |
| 2006-06-12 | $2.31 | $2.31 | 39,000 | — | — |
| 2006-06-09 | $2.28 | $2.28 | 4,800 | — | — |
| 2006-06-08 | $2.25 | $2.25 | 30,700 | — | — |
| 2006-06-07 | $2.31 | $2.31 | 29,900 | — | — |
| 2006-06-06 | $2.29 | $2.29 | 93,700 | — | — |
| 2006-06-05 | $2.31 | $2.31 | 34,100 | — | — |
| 2006-06-02 | $2.46 | $2.46 | 32,800 | — | — |
| 2006-06-01 | $2.45 | $2.45 | 75,500 | — | — |
| 2006-05-31 | $2.40 | $2.40 | 54,900 | — | — |
| 2006-05-30 | $2.35 | $2.35 | 80,500 | — | — |
| 2006-05-26 | $2.33 | $2.33 | 137,900 | — | — |
| 2006-05-25 | $2.32 | $2.32 | 33,400 | — | — |
| 2006-05-24 | $2.34 | $2.34 | 226,100 | — | — |
| 2006-05-23 | $2.26 | $2.26 | 404,600 | — | — |
| 2006-05-22 | $2.20 | $2.20 | 248,200 | — | — |
| 2006-05-19 | $2.33 | $2.33 | 68,800 | — | — |
| 2006-05-18 | $2.31 | $2.31 | 39,800 | — | — |
| 2006-05-17 | $2.35 | $2.35 | 110,800 | — | — |
| 2006-05-16 | $2.43 | $2.43 | 22,900 | — | — |
| 2006-05-15 | $2.44 | $2.44 | 108,900 | — | — |
| 2006-05-12 | $2.39 | $2.39 | 89,000 | — | — |
| 2006-05-11 | $2.43 | $2.43 | 44,000 | — | — |
| 2006-05-10 | $2.50 | $2.50 | 97,200 | — | — |
| 2006-05-09 | $2.54 | $2.54 | 75,400 | — | — |
| 2006-05-08 | $2.50 | $2.50 | 241,000 | — | — |
| 2006-05-05 | $2.39 | $2.39 | 70,200 | — | — |
| 2006-05-04 | $2.41 | $2.41 | 55,100 | — | — |
| 2006-05-03 | $2.39 | $2.39 | 46,800 | — | — |
| 2006-05-02 | $2.33 | $2.33 | 61,000 | — | — |
| 2006-05-01 | $2.23 | $2.23 | 67,100 | — | — |
| 2006-04-28 | $2.25 | $2.25 | 48,100 | — | — |
| 2006-04-27 | $2.22 | $2.22 | 52,400 | — | — |
| 2006-04-26 | $2.24 | $2.24 | 34,300 | — | — |
| 2006-04-25 | $2.25 | $2.25 | 55,600 | — | — |
| 2006-04-24 | $2.22 | $2.22 | 283,800 | — | — |
| 2006-04-21 | $2.33 | $2.33 | 73,500 | — | — |
| 2006-04-20 | $2.34 | $2.34 | 36,000 | — | — |
| 2006-04-19 | $2.35 | $2.35 | 50,100 | — | — |
| 2006-04-18 | $2.35 | $2.35 | 74,500 | — | — |
| 2006-04-17 | $2.36 | $2.36 | 96,800 | — | — |
| 2006-04-13 | $2.37 | $2.37 | 36,600 | — | — |
| 2006-04-12 | $2.35 | $2.35 | 27,800 | — | — |
| 2006-04-11 | $2.33 | $2.33 | 119,200 | — | — |
| 2006-04-10 | $2.30 | $2.30 | 54,700 | — | — |
| 2006-04-07 | $2.31 | $2.31 | 116,100 | — | — |
| 2006-04-06 | $2.32 | $2.32 | 143,800 | — | — |
| 2006-04-05 | $2.43 | $2.43 | 142,000 | — | — |
| 2006-04-04 | $2.46 | $2.46 | 164,600 | — | — |
| 2006-04-03 | $2.45 | $2.45 | 70,100 | — | — |
| 2006-03-31 | $2.53 | $2.53 | 88,700 | — | — |
| 2006-03-30 | $2.50 | $2.50 | 122,800 | — | — |
| 2006-03-29 | $2.53 | $2.53 | 135,300 | — | — |
| 2006-03-28 | $2.45 | $2.45 | 145,900 | — | — |
| 2006-03-27 | $2.50 | $2.50 | 146,100 | — | — |
| 2006-03-24 | $2.56 | $2.56 | 166,800 | — | — |
| 2006-03-23 | $2.61 | $2.61 | 860,500 | — | — |
| 2006-03-22 | $3.04 | $3.04 | 200,700 | — | — |
| 2006-03-21 | $3.03 | $3.03 | 267,500 | — | — |
| 2006-03-20 | $2.97 | $2.97 | 194,200 | — | — |
| 2006-03-17 | $3.05 | $3.05 | 281,900 | — | — |
| 2006-03-16 | $3.13 | $3.13 | 337,300 | — | — |
| 2006-03-15 | $3.00 | $3.00 | 205,500 | — | — |
| 2006-03-14 | $2.94 | $2.94 | 187,800 | — | — |
| 2006-03-13 | $2.97 | $2.97 | 327,000 | — | — |
| 2006-03-10 | $2.96 | $2.96 | 209,900 | — | — |
| 2006-03-09 | $2.75 | $2.75 | 67,700 | — | — |
| 2006-03-08 | $2.72 | $2.72 | 49,900 | — | — |
| 2006-03-07 | $2.72 | $2.72 | 129,700 | — | — |
| 2006-03-06 | $2.90 | $2.90 | 372,500 | — | — |
| 2006-03-03 | $2.83 | $2.83 | 289,300 | — | — |
| 2006-03-02 | $2.63 | $2.63 | 85,500 | — | — |
| 2006-03-01 | $2.62 | $2.62 | 59,000 | — | — |
| 2006-02-28 | $2.65 | $2.65 | 65,100 | — | — |
| 2006-02-27 | $2.68 | $2.68 | 51,400 | — | — |
| 2006-02-24 | $2.61 | $2.61 | 102,400 | — | — |
| 2006-02-23 | $2.70 | $2.70 | 74,000 | — | — |
| 2006-02-22 | $2.73 | $2.73 | 158,200 | — | — |
| 2006-02-21 | $2.65 | $2.65 | 170,400 | — | — |
| 2006-02-17 | $2.47 | $2.47 | 75,200 | — | — |
| 2006-02-16 | $2.50 | $2.50 | 30,300 | — | — |
| 2006-02-15 | $2.49 | $2.49 | 82,600 | — | — |
| 2006-02-14 | $2.50 | $2.50 | 69,900 | — | — |
| 2006-02-13 | $2.47 | $2.47 | 21,700 | — | — |
| 2006-02-10 | $2.50 | $2.50 | 55,300 | — | — |
| 2006-02-09 | $2.48 | $2.48 | 51,600 | — | — |
| 2006-02-08 | $2.51 | $2.51 | 89,600 | — | — |
| 2006-02-07 | $2.53 | $2.53 | 56,400 | — | — |
| 2006-02-06 | $2.65 | $2.65 | 32,600 | — | — |
| 2006-02-03 | $2.66 | $2.66 | 42,800 | — | — |
| 2006-02-02 | $2.68 | $2.68 | 72,000 | — | — |
| 2006-02-01 | $2.79 | $2.79 | 68,300 | — | — |
| 2006-01-31 | $2.71 | $2.71 | 104,700 | — | — |
| 2006-01-30 | $2.69 | $2.69 | 113,800 | — | — |
| 2006-01-27 | $2.64 | $2.64 | 226,800 | — | — |
| 2006-01-26 | $2.52 | $2.52 | 124,000 | — | — |
| 2006-01-25 | $2.56 | $2.56 | 341,400 | — | — |
| 2006-01-24 | $2.82 | $2.82 | 1,604,000 | — | — |
| 2006-01-23 | $2.44 | $2.44 | 75,800 | — | — |
| 2006-01-20 | $2.39 | $2.39 | 18,700 | — | — |
| 2006-01-19 | $2.40 | $2.40 | 39,000 | — | — |
| 2006-01-18 | $2.43 | $2.43 | 14,600 | — | — |
| 2006-01-17 | $2.35 | $2.35 | 92,700 | — | — |
| 2006-01-13 | $2.50 | $2.50 | 60,900 | — | — |
| 2006-01-12 | $2.54 | $2.54 | 47,100 | — | — |
| 2006-01-11 | $2.52 | $2.52 | 42,600 | — | — |
| 2006-01-10 | $2.61 | $2.61 | 95,400 | — | — |
| 2006-01-09 | $2.55 | $2.55 | 146,500 | — | — |
| 2006-01-06 | $2.25 | $2.25 | 35,400 | — | — |
| 2006-01-05 | $2.22 | $2.22 | 100,500 | — | — |
| 2006-01-04 | $2.23 | $2.23 | 89,800 | — | — |
| 2006-01-03 | $2.30 | $2.30 | 116,000 | — | — |