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
- 2003-07-15 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $2.75 | $2.75 | 0 | — | — |
| 2006-12-28 | $2.75 | $2.75 | 6,000 | — | — |
| 2006-12-27 | $2.60 | $2.60 | 0 | — | — |
| 2006-12-26 | $2.60 | $2.60 | 4,000 | — | — |
| 2006-12-22 | $2.60 | $2.60 | 1,600 | — | — |
| 2006-12-21 | $2.71 | $2.71 | 104,600 | — | — |
| 2006-12-20 | $2.80 | $2.80 | 0 | — | — |
| 2006-12-19 | $2.80 | $2.80 | 300 | — | — |
| 2006-12-18 | $2.60 | $2.60 | 700 | — | — |
| 2006-12-15 | $2.70 | $2.70 | 5,200 | — | — |
| 2006-12-14 | $2.60 | $2.60 | 0 | — | — |
| 2006-12-13 | $2.60 | $2.60 | 0 | — | — |
| 2006-12-12 | $2.60 | $2.60 | 0 | — | — |
| 2006-12-11 | $2.60 | $2.60 | 0 | — | — |
| 2006-12-08 | $2.60 | $2.60 | 0 | — | — |
| 2006-12-07 | $2.60 | $2.60 | 0 | — | — |
| 2006-12-06 | $2.60 | $2.60 | 200 | — | — |
| 2006-12-05 | $2.60 | $2.60 | 1,900 | — | — |
| 2006-12-04 | $2.60 | $2.60 | 500 | — | — |
| 2006-12-01 | $2.65 | $2.65 | 0 | — | — |
| 2006-11-30 | $2.65 | $2.65 | 1,300 | — | — |
| 2006-11-29 | $2.75 | $2.75 | 1,000 | — | — |
| 2006-11-28 | $2.65 | $2.65 | 1,500 | — | — |
| 2006-11-27 | $2.60 | $2.60 | 3,000 | — | — |
| 2006-11-24 | $2.50 | $2.50 | 0 | — | — |
| 2006-11-22 | $2.50 | $2.50 | 2,000 | — | — |
| 2006-11-21 | $2.50 | $2.50 | 0 | — | — |
| 2006-11-20 | $2.50 | $2.50 | 0 | — | — |
| 2006-11-17 | $2.50 | $2.50 | 0 | — | — |
| 2006-11-16 | $2.50 | $2.50 | 300 | — | — |
| 2006-11-15 | $2.50 | $2.50 | 3,600 | — | — |
| 2006-11-14 | $2.30 | $2.30 | 0 | — | — |
| 2006-11-13 | $2.30 | $2.30 | 0 | — | — |
| 2006-11-10 | $2.30 | $2.30 | 22,400 | — | — |
| 2006-11-09 | $2.15 | $2.15 | 10,200 | — | — |
| 2006-11-08 | $2.25 | $2.25 | 0 | — | — |
| 2006-11-07 | $2.25 | $2.25 | 0 | — | — |
| 2006-11-06 | $2.25 | $2.25 | 1,500 | — | — |
| 2006-11-03 | $2.50 | $2.50 | 0 | — | — |
| 2006-11-02 | $2.50 | $2.50 | 1,000 | — | — |
| 2006-11-01 | $2.50 | $2.50 | 313,400 | — | — |
| 2006-10-31 | $2.30 | $2.30 | 0 | — | — |
| 2006-10-30 | $2.30 | $2.30 | 400 | — | — |
| 2006-10-27 | $2.40 | $2.40 | 4,600 | — | — |
| 2006-10-26 | $2.30 | $2.30 | 0 | — | — |
| 2006-10-25 | $2.30 | $2.30 | 0 | — | — |
| 2006-10-24 | $2.30 | $2.30 | 2,000 | — | — |
| 2006-10-23 | $2.30 | $2.30 | 0 | — | — |
| 2006-10-20 | $2.30 | $2.30 | 2,000 | — | — |
| 2006-10-19 | $2.60 | $2.60 | 13,600 | — | — |
| 2006-10-18 | $2.25 | $2.25 | 33,100 | — | — |
| 2006-10-17 | $2.65 | $2.65 | 85,000 | — | — |
| 2006-10-16 | $2.80 | $2.80 | 85,000 | — | — |
| 2006-10-13 | $2.65 | $2.65 | 140,500 | — | — |
| 2006-10-12 | $2.95 | $2.95 | 500 | — | — |
| 2006-10-11 | $2.95 | $2.95 | 500 | — | — |
| 2006-10-10 | $2.80 | $2.80 | 0 | — | — |
| 2006-10-09 | $2.80 | $2.80 | 1,000 | — | — |
| 2006-10-06 | $2.65 | $2.65 | 2,000 | — | — |
| 2006-10-05 | $2.65 | $2.65 | 0 | — | — |
| 2006-10-04 | $2.65 | $2.65 | 1,500 | — | — |
| 2006-10-03 | $2.65 | $2.65 | 1,300 | — | — |
| 2006-10-02 | $2.65 | $2.65 | 0 | — | — |
| 2006-09-29 | $2.65 | $2.65 | 200 | — | — |
| 2006-09-28 | $2.60 | $2.60 | 0 | — | — |
| 2006-09-27 | $2.60 | $2.60 | 2,600 | — | — |
| 2006-09-26 | $2.60 | $2.60 | 1,000 | — | — |
| 2006-09-25 | $2.65 | $2.65 | 0 | — | — |
| 2006-09-22 | $2.65 | $2.65 | 0 | — | — |
| 2006-09-21 | $2.65 | $2.65 | 4,000 | — | — |
| 2006-09-20 | $2.55 | $2.55 | 0 | — | — |
| 2006-09-19 | $2.55 | $2.55 | 0 | — | — |
| 2006-09-18 | $2.55 | $2.55 | 0 | — | — |
| 2006-09-15 | $2.55 | $2.55 | 2,000 | — | — |
| 2006-09-14 | $2.55 | $2.55 | 2,200 | — | — |
| 2006-09-13 | $2.60 | $2.60 | 700 | — | — |
| 2006-09-12 | $2.80 | $2.80 | 1,000 | — | — |
| 2006-09-11 | $2.60 | $2.60 | 200 | — | — |
| 2006-09-08 | $2.60 | $2.60 | 1,500 | — | — |
| 2006-09-07 | $2.60 | $2.60 | 0 | — | — |
| 2006-09-06 | $2.60 | $2.60 | 500 | — | — |
| 2006-09-05 | $2.75 | $2.75 | 8,000 | — | — |
| 2006-09-01 | $2.80 | $2.80 | 8,800 | — | — |
| 2006-08-31 | $2.75 | $2.75 | 4,200 | — | — |
| 2006-08-30 | $2.90 | $2.90 | 294,900 | — | — |
| 2006-08-29 | $3.05 | $3.05 | 7,900 | — | — |
| 2006-08-28 | $3.00 | $3.00 | 21,600 | — | — |
| 2006-08-25 | $3.05 | $3.05 | 1,500 | — | — |
| 2006-08-24 | $3.20 | $3.20 | 20,400 | — | — |
| 2006-08-23 | $3.00 | $3.00 | 13,100 | — | — |
| 2006-08-22 | $3.00 | $3.00 | 26,100 | — | — |
| 2006-08-21 | $2.50 | $2.50 | 22,200 | — | — |
| 2006-08-18 | $2.50 | $2.50 | 19,400 | — | — |
| 2006-08-17 | $2.00 | $2.00 | 899,000 | — | — |
| 2006-08-16 | $1.60 | $1.60 | 4,200 | — | — |
| 2006-08-15 | $1.70 | $1.70 | 500 | — | — |
| 2006-08-14 | $1.60 | $1.60 | 1,000 | — | — |
| 2006-08-11 | $1.61 | $1.61 | 2,000 | — | — |
| 2006-08-10 | $1.61 | $1.61 | 9,200 | — | — |
| 2006-08-09 | $1.65 | $1.65 | 9,800 | — | — |
| 2006-08-08 | $1.75 | $1.75 | 200 | — | — |
| 2006-08-07 | $1.85 | $1.85 | 1,000 | — | — |
| 2006-08-04 | $1.80 | $1.80 | 10,500 | — | — |
| 2006-08-03 | $1.75 | $1.75 | 2,400 | — | — |
| 2006-08-02 | $1.70 | $1.70 | 3,300 | — | — |
| 2006-08-01 | $1.75 | $1.75 | 10,400 | — | — |
| 2006-07-31 | $1.85 | $1.85 | 10,500 | — | — |
| 2006-07-28 | $1.65 | $1.65 | 136,700 | — | — |
| 2006-07-27 | $1.60 | $1.60 | 43,800 | — | — |
| 2006-07-26 | $1.35 | $1.35 | 7,500 | — | — |
| 2006-07-25 | $1.37 | $1.37 | 1,500 | — | — |
| 2006-07-24 | $1.40 | $1.40 | 10,000 | — | — |
| 2006-07-21 | $1.40 | $1.40 | 6,000 | — | — |
| 2006-07-20 | $1.40 | $1.40 | 50,000 | — | — |
| 2006-07-19 | $1.30 | $1.30 | 14,200 | — | — |
| 2006-07-18 | $1.25 | $1.25 | 122,200 | — | — |
| 2006-07-17 | $1.03 | $1.03 | 40,700 | — | — |
| 2006-07-14 | $1.03 | $1.03 | 8,000 | — | — |
| 2006-07-13 | $1.03 | $1.03 | 0 | — | — |
| 2006-07-12 | $1.03 | $1.03 | 7,000 | — | — |
| 2006-07-11 | $1.03 | $1.03 | 14,200 | — | — |
| 2006-07-10 | $1.03 | $1.03 | 4,500 | — | — |
| 2006-07-07 | $1.05 | $1.05 | 2,500 | — | — |
| 2006-07-06 | $1.05 | $1.05 | 3,200 | — | — |
| 2006-07-05 | $1.00 | $1.00 | 28,400 | — | — |
| 2006-07-03 | $1.02 | $1.02 | 25,500 | — | — |
| 2006-06-30 | $0.95 | $0.95 | 42,000 | — | — |
| 2006-06-29 | $0.95 | $0.95 | 2,000 | — | — |
| 2006-06-28 | $0.83 | $0.83 | 0 | — | — |
| 2006-06-27 | $0.83 | $0.83 | 0 | — | — |
| 2006-06-26 | $0.83 | $0.83 | 19,800 | — | — |
| 2006-06-23 | $1.00 | $1.00 | 0 | — | — |
| 2006-06-22 | $1.00 | $1.00 | 0 | — | — |
| 2006-06-21 | $1.00 | $1.00 | 0 | — | — |
| 2006-06-20 | $1.00 | $1.00 | 13,100 | — | — |
| 2006-06-19 | $0.95 | $0.95 | 0 | — | — |
| 2006-06-16 | $0.95 | $0.95 | 0 | — | — |
| 2006-06-15 | $0.95 | $0.95 | 0 | — | — |
| 2006-06-14 | $0.95 | $0.95 | 0 | — | — |
| 2006-06-13 | $0.95 | $0.95 | 1,000 | — | — |
| 2006-06-12 | $1.05 | $1.05 | 1,300 | — | — |
| 2006-06-09 | $0.90 | $0.90 | 0 | — | — |
| 2006-06-08 | $0.90 | $0.90 | 1,000 | — | — |
| 2006-06-07 | $1.15 | $1.15 | 200 | — | — |
| 2006-06-06 | $0.90 | $0.90 | 0 | — | — |
| 2006-06-05 | $0.90 | $0.90 | 0 | — | — |
| 2006-06-02 | $0.90 | $0.90 | 10,500 | — | — |
| 2006-06-01 | $0.93 | $0.93 | 100 | — | — |
| 2006-05-31 | $1.01 | $1.01 | 500 | — | — |
| 2006-05-30 | $1.01 | $1.01 | 600 | — | — |
| 2006-05-26 | $1.01 | $1.01 | 0 | — | — |
| 2006-05-25 | $1.01 | $1.01 | 0 | — | — |
| 2006-05-24 | $1.01 | $1.01 | 0 | — | — |
| 2006-05-23 | $1.01 | $1.01 | 0 | — | — |
| 2006-05-22 | $1.01 | $1.01 | 0 | — | — |
| 2006-05-19 | $1.01 | $1.01 | 0 | — | — |
| 2006-05-18 | $1.01 | $1.01 | 500 | — | — |
| 2006-05-17 | $1.01 | $1.01 | 500 | — | — |
| 2006-05-16 | $1.00 | $1.00 | 0 | — | — |
| 2006-05-15 | $1.00 | $1.00 | 0 | — | — |
| 2006-05-12 | $1.00 | $1.00 | 5,900 | — | — |
| 2006-05-11 | $1.00 | $1.00 | 2,000 | — | — |
| 2006-05-10 | $1.12 | $1.12 | 11,100 | — | — |
| 2006-05-09 | $1.07 | $1.07 | 0 | — | — |
| 2006-05-08 | $1.07 | $1.07 | 0 | — | — |
| 2006-05-05 | $1.07 | $1.07 | 0 | — | — |
| 2006-05-04 | $1.07 | $1.07 | 100 | — | — |
| 2006-05-03 | $1.07 | $1.07 | 500 | — | — |
| 2006-05-02 | $1.07 | $1.07 | 0 | — | — |
| 2006-05-01 | $1.07 | $1.07 | 0 | — | — |
| 2006-04-28 | $1.07 | $1.07 | 2,500 | — | — |
| 2006-04-27 | $1.01 | $1.01 | 1,000 | — | — |
| 2006-04-26 | $1.10 | $1.10 | 3,500 | — | — |
| 2006-04-25 | $1.20 | $1.20 | 0 | — | — |
| 2006-04-24 | $1.20 | $1.20 | 0 | — | — |
| 2006-04-21 | $1.20 | $1.20 | 9,200 | — | — |
| 2006-04-20 | $1.48 | $1.48 | 2,500 | — | — |
| 2006-04-19 | $1.58 | $1.58 | 0 | — | — |
| 2006-04-18 | $1.58 | $1.58 | 0 | — | — |
| 2006-04-17 | $1.58 | $1.58 | 1,000 | — | — |
| 2006-04-13 | $1.55 | $1.55 | 500 | — | — |
| 2006-04-12 | $1.55 | $1.55 | 0 | — | — |
| 2006-04-11 | $1.55 | $1.55 | 0 | — | — |
| 2006-04-10 | $1.55 | $1.55 | 9,000 | — | — |
| 2006-04-07 | $1.50 | $1.50 | 6,500 | — | — |
| 2006-04-06 | $1.60 | $1.60 | 5,000 | — | — |
| 2006-04-05 | $1.60 | $1.60 | 2,400 | — | — |
| 2006-04-04 | $1.50 | $1.50 | 6,000 | — | — |
| 2006-04-03 | $1.45 | $1.45 | 2,500 | — | — |
| 2006-03-31 | $1.25 | $1.25 | 0 | — | — |
| 2006-03-30 | $1.25 | $1.25 | 2,600 | — | — |
| 2006-03-29 | $1.35 | $1.35 | 1,500 | — | — |
| 2006-03-28 | $1.40 | $1.40 | 4,900 | — | — |
| 2006-03-27 | $1.50 | $1.50 | 2,000 | — | — |
| 2006-03-24 | $1.50 | $1.50 | 1,000 | — | — |
| 2006-03-23 | $1.40 | $1.40 | 500 | — | — |
| 2006-03-22 | $1.45 | $1.45 | 0 | — | — |
| 2006-03-21 | $1.45 | $1.45 | 3,000 | — | — |
| 2006-03-20 | $1.60 | $1.60 | 500 | — | — |
| 2006-03-17 | $1.50 | $1.50 | 0 | — | — |
| 2006-03-16 | $1.50 | $1.50 | 0 | — | — |
| 2006-03-15 | $1.50 | $1.50 | 1,000 | — | — |
| 2006-03-14 | $1.55 | $1.55 | 0 | — | — |
| 2006-03-13 | $1.55 | $1.55 | 4,400 | — | — |
| 2006-03-10 | $1.35 | $1.35 | 0 | — | — |
| 2006-03-09 | $1.35 | $1.35 | 700 | — | — |
| 2006-03-08 | $1.40 | $1.40 | 0 | — | — |
| 2006-03-07 | $1.40 | $1.40 | 500 | — | — |
| 2006-03-06 | $1.50 | $1.50 | 3,800 | — | — |
| 2006-03-03 | $1.35 | $1.35 | 0 | — | — |
| 2006-03-02 | $1.35 | $1.35 | 1,500 | — | — |
| 2006-03-01 | $1.35 | $1.35 | 5,000 | — | — |
| 2006-02-28 | $1.50 | $1.50 | 0 | — | — |
| 2006-02-27 | $1.50 | $1.50 | 0 | — | — |
| 2006-02-24 | $1.50 | $1.50 | 0 | — | — |
| 2006-02-23 | $1.50 | $1.50 | 7,500 | — | — |
| 2006-02-22 | $1.30 | $1.30 | 200 | — | — |
| 2006-02-21 | $1.25 | $1.25 | 0 | — | — |
| 2006-02-17 | $1.25 | $1.25 | 0 | — | — |
| 2006-02-16 | $1.25 | $1.25 | 1,000 | — | — |
| 2006-02-15 | $1.30 | $1.30 | 1,000 | — | — |
| 2006-02-14 | $1.30 | $1.30 | 2,700 | — | — |
| 2006-02-13 | $1.20 | $1.20 | 1,400 | — | — |
| 2006-02-10 | $1.00 | $1.00 | 0 | — | — |
| 2006-02-09 | $1.00 | $1.00 | 0 | — | — |
| 2006-02-08 | $1.00 | $1.00 | 2,000 | — | — |
| 2006-02-07 | $1.10 | $1.10 | 0 | — | — |
| 2006-02-06 | $1.10 | $1.10 | 1,100 | — | — |
| 2006-02-03 | $0.81 | $0.81 | 0 | — | — |
| 2006-02-02 | $0.81 | $0.81 | 0 | — | — |
| 2006-02-01 | $0.81 | $0.81 | 0 | — | — |
| 2006-01-31 | $0.81 | $0.81 | 1,200 | — | — |
| 2006-01-30 | $0.81 | $0.81 | 0 | — | — |
| 2006-01-27 | $0.81 | $0.81 | 1,200 | — | — |
| 2006-01-26 | $0.80 | $0.80 | 1,200 | — | — |
| 2006-01-25 | $0.90 | $0.90 | 0 | — | — |
| 2006-01-24 | $0.90 | $0.90 | 61,700 | — | — |
| 2006-01-23 | $0.90 | $0.90 | 0 | — | — |
| 2006-01-20 | $0.90 | $0.90 | 400 | — | — |
| 2006-01-19 | $0.95 | $0.95 | 10,000 | — | — |
| 2006-01-18 | $0.95 | $0.95 | 10,000 | — | — |
| 2006-01-17 | $0.95 | $0.95 | 10,000 | — | — |
| 2006-01-13 | $1.10 | $1.10 | 2,500 | — | — |
| 2006-01-12 | $1.09 | $1.09 | 11,000 | — | — |
| 2006-01-11 | $1.10 | $1.10 | 26,500 | — | — |
| 2006-01-10 | $1.10 | $1.10 | 28,000 | — | — |
| 2006-01-09 | $1.01 | $1.01 | 8,000 | — | — |
| 2006-01-06 | $1.00 | $1.00 | 14,000 | — | — |
| 2006-01-05 | $1.00 | $1.00 | 14,500 | — | — |
| 2006-01-04 | $1.25 | $1.25 | 6,100 | — | — |
| 2006-01-03 | $1.45 | $1.45 | 1,000 | — | — |