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
- 2005-11-21 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 | $1.75 | $1.75 | 33,000 | — | — |
| 2006-12-28 | $1.66 | $1.66 | 10,100 | — | — |
| 2006-12-27 | $1.65 | $1.65 | 27,900 | — | — |
| 2006-12-26 | $1.63 | $1.63 | 14,500 | — | — |
| 2006-12-22 | $1.63 | $1.63 | 23,100 | — | — |
| 2006-12-21 | $1.67 | $1.67 | 69,100 | — | — |
| 2006-12-20 | $1.73 | $1.73 | 35,500 | — | — |
| 2006-12-19 | $1.70 | $1.70 | 22,500 | — | — |
| 2006-12-18 | $1.67 | $1.67 | 101,800 | — | — |
| 2006-12-15 | $1.87 | $1.87 | 48,000 | — | — |
| 2006-12-14 | $1.92 | $1.92 | 23,000 | — | — |
| 2006-12-13 | $1.92 | $1.92 | 10,100 | — | — |
| 2006-12-12 | $1.92 | $1.92 | 20,700 | — | — |
| 2006-12-11 | $2.02 | $2.02 | 19,200 | — | — |
| 2006-12-08 | $2.05 | $2.05 | 39,500 | — | — |
| 2006-12-07 | $2.03 | $2.03 | 34,800 | — | — |
| 2006-12-06 | $1.89 | $1.89 | 67,000 | — | — |
| 2006-12-05 | $2.04 | $2.04 | 29,600 | — | — |
| 2006-12-04 | $2.10 | $2.10 | 42,100 | — | — |
| 2006-12-01 | $2.10 | $2.10 | 58,700 | — | — |
| 2006-11-30 | $2.12 | $2.12 | 74,300 | — | — |
| 2006-11-29 | $2.01 | $2.01 | 23,700 | — | — |
| 2006-11-28 | $2.00 | $2.00 | 30,200 | — | — |
| 2006-11-27 | $2.13 | $2.13 | 196,800 | — | — |
| 2006-11-24 | $1.96 | $1.96 | 93,200 | — | — |
| 2006-11-22 | $1.94 | $1.94 | 13,500 | — | — |
| 2006-11-21 | $1.84 | $1.84 | 42,100 | — | — |
| 2006-11-20 | $1.80 | $1.80 | 9,900 | — | — |
| 2006-11-17 | $1.76 | $1.76 | 14,500 | — | — |
| 2006-11-16 | $1.79 | $1.79 | 31,100 | — | — |
| 2006-11-15 | $1.72 | $1.72 | 5,100 | — | — |
| 2006-11-14 | $1.74 | $1.74 | 43,600 | — | — |
| 2006-11-13 | $1.70 | $1.70 | 140,700 | — | — |
| 2006-11-10 | $1.70 | $1.70 | 343,600 | — | — |
| 2006-11-09 | $1.80 | $1.80 | 25,100 | — | — |
| 2006-11-08 | $1.70 | $1.70 | 46,600 | — | — |
| 2006-11-07 | $1.74 | $1.74 | 16,800 | — | — |
| 2006-11-06 | $1.67 | $1.67 | 30,300 | — | — |
| 2006-11-03 | $1.69 | $1.69 | 30,200 | — | — |
| 2006-11-02 | $1.70 | $1.70 | 23,100 | — | — |
| 2006-11-01 | $1.66 | $1.66 | 48,000 | — | — |
| 2006-10-31 | $1.70 | $1.70 | 4,900 | — | — |
| 2006-10-30 | $1.83 | $1.83 | 18,000 | — | — |
| 2006-10-27 | $1.80 | $1.80 | 47,700 | — | — |
| 2006-10-26 | $1.83 | $1.83 | 25,300 | — | — |
| 2006-10-25 | $1.63 | $1.63 | 18,200 | — | — |
| 2006-10-24 | $1.62 | $1.62 | 3,600 | — | — |
| 2006-10-23 | $1.60 | $1.60 | 4,300 | — | — |
| 2006-10-20 | $1.60 | $1.60 | 24,200 | — | — |
| 2006-10-19 | $1.60 | $1.60 | 400 | — | — |
| 2006-10-18 | $1.51 | $1.51 | 14,700 | — | — |
| 2006-10-17 | $1.57 | $1.57 | 4,000 | — | — |
| 2006-10-16 | $1.57 | $1.57 | 6,800 | — | — |
| 2006-10-13 | $1.55 | $1.55 | 8,100 | — | — |
| 2006-10-12 | $1.50 | $1.50 | 19,300 | — | — |
| 2006-10-11 | $1.38 | $1.38 | 4,900 | — | — |
| 2006-10-10 | $1.42 | $1.42 | 17,200 | — | — |
| 2006-10-09 | $1.45 | $1.45 | 7,600 | — | — |
| 2006-10-06 | $1.53 | $1.53 | 13,000 | — | — |
| 2006-10-05 | $1.48 | $1.48 | 8,100 | — | — |
| 2006-10-04 | $1.48 | $1.48 | 20,200 | — | — |
| 2006-10-03 | $1.47 | $1.47 | 18,400 | — | — |
| 2006-10-02 | $1.63 | $1.63 | 23,100 | — | — |
| 2006-09-29 | $1.53 | $1.53 | 22,800 | — | — |
| 2006-09-28 | $1.57 | $1.57 | 18,500 | — | — |
| 2006-09-27 | $1.52 | $1.52 | 43,200 | — | — |
| 2006-09-26 | $1.50 | $1.50 | 27,800 | — | — |
| 2006-09-25 | $1.55 | $1.55 | 13,800 | — | — |
| 2006-09-22 | $1.56 | $1.56 | 15,900 | — | — |
| 2006-09-21 | $1.72 | $1.72 | 2,400 | — | — |
| 2006-09-20 | $1.66 | $1.66 | 20,000 | — | — |
| 2006-09-19 | $1.76 | $1.76 | 23,200 | — | — |
| 2006-09-18 | $1.80 | $1.80 | 21,100 | — | — |
| 2006-09-15 | $1.76 | $1.76 | 9,200 | — | — |
| 2006-09-14 | $1.75 | $1.75 | 29,200 | — | — |
| 2006-09-13 | $1.85 | $1.85 | 64,200 | — | — |
| 2006-09-12 | $1.90 | $1.90 | 81,200 | — | — |
| 2006-09-11 | $1.67 | $1.67 | 65,500 | — | — |
| 2006-09-08 | $1.85 | $1.85 | 27,500 | — | — |
| 2006-09-07 | $2.07 | $2.07 | 12,000 | — | — |
| 2006-09-06 | $2.07 | $2.07 | 24,200 | — | — |
| 2006-09-05 | $2.09 | $2.09 | 54,000 | — | — |
| 2006-09-01 | $1.88 | $1.88 | 26,300 | — | — |
| 2006-08-31 | $1.95 | $1.95 | 27,500 | — | — |
| 2006-08-30 | $1.90 | $1.90 | 55,000 | — | — |
| 2006-08-29 | $1.90 | $1.90 | 7,700 | — | — |
| 2006-08-28 | $1.80 | $1.80 | 15,800 | — | — |
| 2006-08-25 | $1.94 | $1.94 | 22,500 | — | — |
| 2006-08-24 | $2.10 | $2.10 | 32,400 | — | — |
| 2006-08-23 | $2.09 | $2.09 | 29,700 | — | — |
| 2006-08-22 | $2.00 | $2.00 | 6,000 | — | — |
| 2006-08-21 | $2.00 | $2.00 | 33,300 | — | — |
| 2006-08-18 | $1.94 | $1.94 | 12,400 | — | — |
| 2006-08-17 | $1.89 | $1.89 | 10,500 | — | — |
| 2006-08-16 | $1.94 | $1.94 | 18,200 | — | — |
| 2006-08-15 | $1.90 | $1.90 | 12,000 | — | — |
| 2006-08-14 | $2.00 | $2.00 | 13,600 | — | — |
| 2006-08-11 | $2.12 | $2.12 | 13,600 | — | — |
| 2006-08-10 | $2.00 | $2.00 | 31,900 | — | — |
| 2006-08-09 | $2.00 | $2.00 | 38,800 | — | — |
| 2006-08-08 | $2.15 | $2.15 | 1,800 | — | — |
| 2006-08-07 | $2.15 | $2.15 | 9,600 | — | — |
| 2006-08-04 | $2.15 | $2.15 | 47,300 | — | — |
| 2006-08-03 | $2.09 | $2.09 | 7,100 | — | — |
| 2006-08-02 | $2.08 | $2.08 | 16,100 | — | — |
| 2006-08-01 | $2.15 | $2.15 | 14,600 | — | — |
| 2006-07-31 | $2.10 | $2.10 | 6,900 | — | — |
| 2006-07-28 | $2.13 | $2.13 | 37,800 | — | — |
| 2006-07-27 | $1.98 | $1.98 | 70,800 | — | — |
| 2006-07-26 | $1.88 | $1.88 | 9,400 | — | — |
| 2006-07-25 | $1.79 | $1.79 | 8,300 | — | — |
| 2006-07-24 | $1.77 | $1.77 | 53,000 | — | — |
| 2006-07-21 | $1.84 | $1.84 | 7,800 | — | — |
| 2006-07-20 | $1.95 | $1.95 | 10,900 | — | — |
| 2006-07-19 | $2.02 | $2.02 | 20,500 | — | — |
| 2006-07-18 | $1.99 | $1.99 | 19,200 | — | — |
| 2006-07-17 | $2.10 | $2.10 | 17,200 | — | — |
| 2006-07-14 | $2.23 | $2.23 | 4,800 | — | — |
| 2006-07-13 | $2.37 | $2.37 | 30,900 | — | — |
| 2006-07-12 | $2.20 | $2.20 | 18,400 | — | — |
| 2006-07-11 | $2.30 | $2.30 | 9,800 | — | — |
| 2006-07-10 | $2.34 | $2.34 | 68,800 | — | — |
| 2006-07-07 | $2.57 | $2.57 | 22,400 | — | — |
| 2006-07-06 | $2.70 | $2.70 | 6,200 | — | — |
| 2006-07-05 | $3.00 | $3.00 | 30,100 | — | — |
| 2006-07-03 | $2.90 | $2.90 | 300 | — | — |
| 2006-06-30 | $2.80 | $2.80 | 87,900 | — | — |
| 2006-06-29 | $2.30 | $2.30 | 8,400 | — | — |
| 2006-06-28 | $2.30 | $2.30 | 17,300 | — | — |
| 2006-06-27 | $2.29 | $2.29 | 32,900 | — | — |
| 2006-06-26 | $2.39 | $2.39 | 2,400 | — | — |
| 2006-06-23 | $2.35 | $2.35 | 15,900 | — | — |
| 2006-06-22 | $2.30 | $2.30 | 7,000 | — | — |
| 2006-06-21 | $2.38 | $2.38 | 1,200 | — | — |
| 2006-06-20 | $2.35 | $2.35 | 6,300 | — | — |
| 2006-06-19 | $2.40 | $2.40 | 20,400 | — | — |
| 2006-06-16 | $2.29 | $2.29 | 15,100 | — | — |
| 2006-06-15 | $2.20 | $2.20 | 26,700 | — | — |
| 2006-06-14 | $1.98 | $1.98 | 36,200 | — | — |
| 2006-06-13 | $2.00 | $2.00 | 98,400 | — | — |
| 2006-06-12 | $2.27 | $2.27 | 31,200 | — | — |
| 2006-06-09 | $2.33 | $2.33 | 26,200 | — | — |
| 2006-06-08 | $2.21 | $2.21 | 31,200 | — | — |
| 2006-06-07 | $2.40 | $2.40 | 44,000 | — | — |
| 2006-06-06 | $2.45 | $2.45 | 17,000 | — | — |
| 2006-06-05 | $2.38 | $2.38 | 62,900 | — | — |
| 2006-06-02 | $2.60 | $2.60 | 14,100 | — | — |
| 2006-06-01 | $2.51 | $2.51 | 26,400 | — | — |
| 2006-05-31 | $2.72 | $2.72 | 18,300 | — | — |
| 2006-05-30 | $2.80 | $2.80 | 36,600 | — | — |
| 2006-05-26 | $2.70 | $2.70 | 10,100 | — | — |
| 2006-05-25 | $2.70 | $2.70 | 32,300 | — | — |
| 2006-05-24 | $2.86 | $2.86 | 13,800 | — | — |
| 2006-05-23 | $2.80 | $2.80 | 52,900 | — | — |
| 2006-05-22 | $2.69 | $2.69 | 9,800 | — | — |
| 2006-05-19 | $2.70 | $2.70 | 136,100 | — | — |
| 2006-05-18 | $2.53 | $2.53 | 77,000 | — | — |
| 2006-05-17 | $2.77 | $2.77 | 51,700 | — | — |
| 2006-05-16 | $2.92 | $2.92 | 78,000 | — | — |
| 2006-05-15 | $2.81 | $2.81 | 93,900 | — | — |
| 2006-05-12 | $3.20 | $3.20 | 26,900 | — | — |
| 2006-05-11 | $3.41 | $3.41 | 25,900 | — | — |
| 2006-05-10 | $3.68 | $3.68 | 35,300 | — | — |
| 2006-05-09 | $3.74 | $3.74 | 39,300 | — | — |
| 2006-05-08 | $3.56 | $3.56 | 33,400 | — | — |
| 2006-05-05 | $3.80 | $3.80 | 17,100 | — | — |
| 2006-05-04 | $3.46 | $3.46 | 36,500 | — | — |
| 2006-05-03 | $3.49 | $3.49 | 102,200 | — | — |
| 2006-05-02 | $3.67 | $3.67 | 58,800 | — | — |
| 2006-05-01 | $3.87 | $3.87 | 59,900 | — | — |
| 2006-04-28 | $3.86 | $3.86 | 64,800 | — | — |
| 2006-04-27 | $3.60 | $3.60 | 101,500 | — | — |
| 2006-04-26 | $3.81 | $3.81 | 91,500 | — | — |
| 2006-04-25 | $3.51 | $3.51 | 58,300 | — | — |
| 2006-04-24 | $3.33 | $3.33 | 55,800 | — | — |
| 2006-04-21 | $3.26 | $3.26 | 45,200 | — | — |
| 2006-04-20 | $3.22 | $3.22 | 67,600 | — | — |
| 2006-04-19 | $3.33 | $3.33 | 81,000 | — | — |
| 2006-04-18 | $3.15 | $3.15 | 40,900 | — | — |
| 2006-04-17 | $3.15 | $3.15 | 82,200 | — | — |
| 2006-04-13 | $3.00 | $3.00 | 35,600 | — | — |
| 2006-04-12 | $3.00 | $3.00 | 28,200 | — | — |
| 2006-04-11 | $3.19 | $3.19 | 69,100 | — | — |
| 2006-04-10 | $3.22 | $3.22 | 69,800 | — | — |
| 2006-04-07 | $3.34 | $3.34 | 30,800 | — | — |
| 2006-04-06 | $3.18 | $3.18 | 66,000 | — | — |
| 2006-04-05 | $3.05 | $3.05 | 93,100 | — | — |
| 2006-04-04 | $3.24 | $3.24 | 178,800 | — | — |
| 2006-04-03 | $3.51 | $3.51 | 103,000 | — | — |
| 2006-03-31 | $3.42 | $3.42 | 123,700 | — | — |
| 2006-03-30 | $3.50 | $3.50 | 151,200 | — | — |
| 2006-03-29 | $2.99 | $2.99 | 85,200 | — | — |
| 2006-03-28 | $2.95 | $2.95 | 81,600 | — | — |
| 2006-03-27 | $2.78 | $2.78 | 51,800 | — | — |
| 2006-03-24 | $2.56 | $2.56 | 24,200 | — | — |
| 2006-03-23 | $2.52 | $2.52 | 3,000 | — | — |
| 2006-03-22 | $2.42 | $2.42 | 29,100 | — | — |
| 2006-03-21 | $2.50 | $2.50 | 18,500 | — | — |
| 2006-03-20 | $2.39 | $2.39 | 21,300 | — | — |
| 2006-03-17 | $2.38 | $2.38 | 9,300 | — | — |
| 2006-03-16 | $2.21 | $2.21 | 15,600 | — | — |
| 2006-03-15 | $2.37 | $2.37 | 24,400 | — | — |
| 2006-03-14 | $2.36 | $2.36 | 17,200 | — | — |
| 2006-03-13 | $2.24 | $2.24 | 11,000 | — | — |
| 2006-03-10 | $2.20 | $2.20 | 8,200 | — | — |
| 2006-03-09 | $2.26 | $2.26 | 5,700 | — | — |
| 2006-03-08 | $2.23 | $2.23 | 42,000 | — | — |
| 2006-03-07 | $2.44 | $2.44 | 9,100 | — | — |
| 2006-03-06 | $2.59 | $2.59 | 45,100 | — | — |
| 2006-03-03 | $2.66 | $2.66 | 41,900 | — | — |
| 2006-03-02 | $2.67 | $2.67 | 95,200 | — | — |
| 2006-03-01 | $2.36 | $2.36 | 2,900 | — | — |
| 2006-02-28 | $2.39 | $2.39 | 28,900 | — | — |
| 2006-02-27 | $2.42 | $2.42 | 23,700 | — | — |
| 2006-02-24 | $2.38 | $2.38 | 27,200 | — | — |
| 2006-02-23 | $2.37 | $2.37 | 3,500 | — | — |
| 2006-02-22 | $2.42 | $2.42 | 28,800 | — | — |
| 2006-02-21 | $2.33 | $2.33 | 80,300 | — | — |
| 2006-02-17 | $2.20 | $2.20 | 104,400 | — | — |
| 2006-02-16 | $1.96 | $1.96 | 52,700 | — | — |
| 2006-02-15 | $1.80 | $1.80 | 26,400 | — | — |
| 2006-02-14 | $1.82 | $1.82 | 24,500 | — | — |
| 2006-02-13 | $1.95 | $1.95 | 65,800 | — | — |
| 2006-02-10 | $1.88 | $1.88 | 22,500 | — | — |
| 2006-02-09 | $1.83 | $1.83 | 27,700 | — | — |
| 2006-02-08 | $1.83 | $1.83 | 9,300 | — | — |
| 2006-02-07 | $1.90 | $1.90 | 31,100 | — | — |
| 2006-02-06 | $2.02 | $2.02 | 121,000 | — | — |
| 2006-02-03 | $1.94 | $1.94 | 27,300 | — | — |
| 2006-02-02 | $1.94 | $1.94 | 23,000 | — | — |
| 2006-02-01 | $1.95 | $1.95 | 6,500 | — | — |
| 2006-01-31 | $2.01 | $2.01 | 70,600 | — | — |
| 2006-01-30 | $1.90 | $1.90 | 30,800 | — | — |
| 2006-01-27 | $1.74 | $1.74 | 100,000 | — | — |
| 2006-01-26 | $1.85 | $1.85 | 27,700 | — | — |
| 2006-01-25 | $1.88 | $1.88 | 117,200 | — | — |
| 2006-01-24 | $1.53 | $1.53 | 2,500 | — | — |
| 2006-01-23 | $1.50 | $1.50 | 9,600 | — | — |
| 2006-01-20 | $1.47 | $1.47 | 14,200 | — | — |
| 2006-01-19 | $1.61 | $1.61 | 5,200 | — | — |
| 2006-01-18 | $1.55 | $1.55 | 10,800 | — | — |
| 2006-01-17 | $1.55 | $1.55 | 16,600 | — | — |
| 2006-01-13 | $1.58 | $1.58 | 16,000 | — | — |
| 2006-01-12 | $1.66 | $1.66 | 2,700 | — | — |
| 2006-01-11 | $1.64 | $1.64 | 1,500 | — | — |
| 2006-01-10 | $1.71 | $1.71 | 23,700 | — | — |
| 2006-01-09 | $1.74 | $1.74 | 1,900 | — | — |
| 2006-01-06 | $1.80 | $1.80 | 18,700 | — | — |
| 2006-01-05 | $1.79 | $1.79 | 29,500 | — | — |
| 2006-01-04 | $1.87 | $1.87 | 15,900 | — | — |
| 2006-01-03 | $1.83 | $1.83 | 77,000 | — | — |