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
- 2000-10-02 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 | $3.43 | $3.44 | 59,515 | — | — |
| 2006-12-28 | $3.41 | $3.42 | 51,932 | — | — |
| 2006-12-27 | $3.38 | $3.40 | 107,325 | — | — |
| 2006-12-26 | $3.36 | $3.38 | 146,562 | — | — |
| 2006-12-22 | $3.38 | $3.40 | 197,505 | — | — |
| 2006-12-21 | $3.39 | $3.41 | 204,264 | — | — |
| 2006-12-20 | $3.40 | $3.41 | 327,087 | — | — |
| 2006-12-19 | $3.37 | $3.38 | 480,244 | — | — |
| 2006-12-18 | $3.42 | $3.44 | 323,789 | — | — |
| 2006-12-15 | $3.44 | $3.45 | 78,639 | — | — |
| 2006-12-14 | $3.45 | $3.47 | 231,796 | — | — |
| 2006-12-13 | $3.45 | $3.47 | 323,624 | — | — |
| 2006-12-12 | $3.42 | $3.44 | 393,031 | — | — |
| 2006-12-11 | $3.52 | $3.53 | 231,302 | — | — |
| 2006-12-08 | $3.50 | $3.52 | 122,987 | — | — |
| 2006-12-07 | $3.50 | $3.52 | 115,239 | — | — |
| 2006-12-06 | $3.51 | $3.52 | 295,928 | — | — |
| 2006-12-05 | $3.51 | $3.52 | 186,459 | — | — |
| 2006-12-04 | $3.50 | $3.52 | 121,668 | — | — |
| 2006-12-01 | $3.43 | $3.44 | 321,811 | — | — |
| 2006-11-30 | $3.54 | $3.55 | 234,104 | — | — |
| 2006-11-29 | $3.52 | $3.53 | 333,516 | — | — |
| 2006-11-28 | $3.52 | $3.53 | 211,683 | — | — |
| 2006-11-27 | $3.58 | $3.60 | 1,509,973 | — | — |
| 2006-11-24 | $3.68 | $3.69 | 2,210,637 | — | — |
| 2006-11-22 | $3.19 | $3.20 | 719,294 | — | — |
| 2006-11-21 | $3.14 | $3.15 | 236,577 | — | — |
| 2006-11-20 | $3.09 | $3.10 | 216,959 | — | — |
| 2006-11-17 | $3.03 | $3.05 | 556,740 | — | — |
| 2006-11-16 | $3.05 | $3.06 | 173,765 | — | — |
| 2006-11-15 | $3.03 | $3.04 | 238,556 | — | — |
| 2006-11-14 | $3.08 | $3.09 | 566,961 | — | — |
| 2006-11-13 | $3.04 | $3.06 | 373,578 | — | — |
| 2006-11-10 | $2.98 | $2.99 | 299,884 | — | — |
| 2006-11-09 | $2.96 | $2.97 | 483,211 | — | — |
| 2006-11-08 | $2.96 | $2.97 | 283,398 | — | — |
| 2006-11-07 | $2.88 | $2.89 | 1,204,978 | — | — |
| 2006-11-06 | $2.83 | $2.85 | 384,294 | — | — |
| 2006-11-03 | $2.80 | $2.81 | 311,919 | — | — |
| 2006-11-02 | $2.75 | $2.77 | 566,466 | — | — |
| 2006-11-01 | $2.72 | $2.74 | 580,645 | — | — |
| 2006-10-31 | $2.77 | $2.78 | 1,740,450 | — | — |
| 2006-10-30 | $2.77 | $2.78 | 322,470 | — | — |
| 2006-10-27 | $2.75 | $2.77 | 149,365 | — | — |
| 2006-10-26 | $2.80 | $2.81 | 250,096 | — | — |
| 2006-10-25 | $2.77 | $2.78 | 358,575 | — | — |
| 2006-10-24 | $2.75 | $2.77 | 218,607 | — | — |
| 2006-10-23 | $2.78 | $2.79 | 642,138 | — | — |
| 2006-10-20 | $2.77 | $2.78 | 93,147 | — | — |
| 2006-10-19 | $2.75 | $2.77 | 455,679 | — | — |
| 2006-10-18 | $2.76 | $2.77 | 372,424 | — | — |
| 2006-10-17 | $2.82 | $2.83 | 646,425 | — | — |
| 2006-10-16 | $2.91 | $2.92 | 465,406 | — | — |
| 2006-10-13 | $2.80 | $2.81 | 403,583 | — | — |
| 2006-10-12 | $2.77 | $2.78 | 451,393 | — | — |
| 2006-10-11 | $2.79 | $2.80 | 586,415 | — | — |
| 2006-10-10 | $2.76 | $2.77 | 1,909,104 | — | — |
| 2006-10-09 | $2.81 | $2.82 | 444,304 | — | — |
| 2006-10-06 | $2.79 | $2.80 | 651,370 | — | — |
| 2006-10-05 | $2.84 | $2.86 | 591,855 | — | — |
| 2006-10-04 | $2.76 | $2.77 | 786,393 | — | — |
| 2006-10-03 | $2.84 | $2.85 | 472,660 | — | — |
| 2006-10-02 | $2.84 | $2.85 | 500,027 | — | — |
| 2006-09-29 | $2.83 | $2.85 | 602,077 | — | — |
| 2006-09-28 | $2.94 | $2.95 | 766,939 | — | — |
| 2006-09-27 | $3.03 | $3.04 | 291,806 | — | — |
| 2006-09-26 | $3.03 | $3.05 | 349,343 | — | — |
| 2006-09-25 | $3.08 | $3.09 | 510,578 | — | — |
| 2006-09-22 | $3.01 | $3.03 | 622,684 | — | — |
| 2006-09-21 | $3.04 | $3.05 | 351,321 | — | — |
| 2006-09-20 | $3.07 | $3.08 | 547,178 | — | — |
| 2006-09-19 | $3.04 | $3.06 | 865,526 | — | — |
| 2006-09-18 | $3.17 | $3.18 | 705,280 | — | — |
| 2006-09-15 | $3.03 | $3.05 | 260,812 | — | — |
| 2006-09-14 | $2.99 | $3.00 | 458,811 | — | — |
| 2006-09-13 | $3.08 | $3.09 | 288,344 | — | — |
| 2006-09-12 | $3.02 | $3.03 | 1,248,666 | — | — |
| 2006-09-11 | $2.99 | $3.00 | 303,017 | — | — |
| 2006-09-08 | $3.03 | $3.05 | 198,329 | — | — |
| 2006-09-07 | $3.03 | $3.04 | 516,019 | — | — |
| 2006-09-06 | $3.06 | $3.08 | 400,121 | — | — |
| 2006-09-05 | $3.16 | $3.17 | 346,540 | — | — |
| 2006-09-01 | $3.11 | $3.12 | 429,136 | — | — |
| 2006-08-31 | $3.08 | $3.09 | 246,304 | — | — |
| 2006-08-30 | $3.06 | $3.07 | 461,449 | — | — |
| 2006-08-29 | $3.01 | $3.03 | 943,836 | — | — |
| 2006-08-28 | $2.96 | $2.97 | 378,853 | — | — |
| 2006-08-25 | $2.94 | $2.95 | 208,221 | — | — |
| 2006-08-24 | $2.95 | $2.96 | 274,331 | — | — |
| 2006-08-23 | $2.89 | $2.91 | 550,969 | — | — |
| 2006-08-22 | $2.96 | $2.97 | 1,544,429 | — | — |
| 2006-08-21 | $2.86 | $2.87 | 259,328 | — | — |
| 2006-08-18 | $3.01 | $3.02 | 1,013,902 | — | — |
| 2006-08-17 | $3.09 | $3.10 | 695,718 | — | — |
| 2006-08-16 | $2.95 | $2.97 | 367,643 | — | — |
| 2006-08-15 | $2.87 | $2.88 | 851,348 | — | — |
| 2006-08-14 | $2.82 | $2.83 | 628,619 | — | — |
| 2006-08-11 | $2.73 | $2.74 | 71,715 | — | — |
| 2006-08-10 | $2.78 | $2.79 | 545,529 | — | — |
| 2006-08-09 | $2.73 | $2.74 | 585,426 | — | — |
| 2006-08-08 | $2.63 | $2.64 | 286,695 | — | — |
| 2006-08-07 | $2.60 | $2.61 | 28,521 | — | — |
| 2006-08-04 | $2.63 | $2.64 | 300,214 | — | — |
| 2006-08-03 | $2.74 | $2.75 | 143,430 | — | — |
| 2006-08-02 | $2.66 | $2.67 | 501,181 | — | — |
| 2006-08-01 | $2.67 | $2.68 | 331,868 | — | — |
| 2006-07-31 | $2.74 | $2.75 | 188,108 | — | — |
| 2006-07-28 | $2.69 | $2.70 | 97,598 | — | — |
| 2006-07-27 | $2.66 | $2.67 | 346,705 | — | — |
| 2006-07-26 | $2.56 | $2.57 | 520,140 | — | — |
| 2006-07-25 | $2.58 | $2.59 | 304,500 | — | — |
| 2006-07-24 | $2.58 | $2.60 | 705,116 | — | — |
| 2006-07-21 | $2.52 | $2.53 | 368,632 | — | — |
| 2006-07-20 | $2.63 | $2.64 | 266,747 | — | — |
| 2006-07-19 | $2.60 | $2.61 | 438,698 | — | — |
| 2006-07-18 | $2.50 | $2.51 | 399,791 | — | — |
| 2006-07-17 | $2.47 | $2.48 | 273,341 | — | — |
| 2006-07-14 | $2.61 | $2.62 | 1,711,599 | — | — |
| 2006-07-13 | $2.64 | $2.66 | 1,388,964 | — | — |
| 2006-07-12 | $2.81 | $2.83 | 545,859 | — | — |
| 2006-07-11 | $2.85 | $2.86 | 418,585 | — | — |
| 2006-07-10 | $2.86 | $2.88 | 84,739 | — | — |
| 2006-07-07 | $2.83 | $2.85 | 515,029 | — | — |
| 2006-07-06 | $2.85 | $2.86 | 233,775 | — | — |
| 2006-07-05 | $2.89 | $2.90 | 342,913 | — | — |
| 2006-07-03 | $3.00 | $3.02 | 88,531 | — | — |
| 2006-06-30 | $3.01 | $3.03 | 174,259 | — | — |
| 2006-06-29 | $3.04 | $3.06 | 326,427 | — | — |
| 2006-06-28 | $2.85 | $2.86 | 368,632 | — | — |
| 2006-06-27 | $2.83 | $2.84 | 568,115 | — | — |
| 2006-06-26 | $2.86 | $2.87 | 87,377 | — | — |
| 2006-06-23 | $2.80 | $2.81 | 78,804 | — | — |
| 2006-06-22 | $2.81 | $2.83 | 215,475 | — | — |
| 2006-06-21 | $2.77 | $2.78 | 259,988 | — | — |
| 2006-06-20 | $2.65 | $2.66 | 435,236 | — | — |
| 2006-06-19 | $2.82 | $2.83 | 135,846 | — | — |
| 2006-06-16 | $2.83 | $2.84 | 175,578 | — | — |
| 2006-06-15 | $2.78 | $2.80 | 1,051,821 | — | — |
| 2006-06-14 | $2.66 | $2.67 | 228,004 | — | — |
| 2006-06-13 | $2.63 | $2.64 | 323,295 | — | — |
| 2006-06-12 | $2.67 | $2.68 | 472,990 | — | — |
| 2006-06-09 | $2.80 | $2.81 | 255,701 | — | — |
| 2006-06-08 | $2.77 | $2.78 | 787,052 | — | — |
| 2006-06-07 | $2.97 | $2.98 | 894,212 | — | — |
| 2006-06-06 | $3.01 | $3.03 | 524,756 | — | — |
| 2006-06-05 | $3.06 | $3.08 | 819,365 | — | — |
| 2006-06-02 | $3.29 | $3.30 | 224,048 | — | — |
| 2006-06-01 | $3.21 | $3.23 | 983,897 | — | — |
| 2006-05-31 | $3.08 | $3.09 | 196,845 | — | — |
| 2006-05-30 | $3.07 | $3.08 | 154,970 | — | — |
| 2006-05-26 | $3.14 | $3.16 | 207,067 | — | — |
| 2006-05-25 | $3.14 | $3.15 | 577,347 | — | — |
| 2006-05-24 | $3.06 | $3.08 | 909,874 | — | — |
| 2006-05-23 | $3.12 | $3.13 | 370,445 | — | — |
| 2006-05-22 | $3.17 | $3.19 | 967,741 | — | — |
| 2006-05-19 | $3.22 | $3.23 | 681,046 | — | — |
| 2006-05-18 | $3.18 | $3.20 | 312,084 | — | — |
| 2006-05-17 | $3.17 | $3.19 | 1,065,010 | — | — |
| 2006-05-16 | $3.21 | $3.22 | 299,884 | — | — |
| 2006-05-15 | $3.28 | $3.30 | 440,677 | — | — |
| 2006-05-12 | $3.41 | $3.43 | 489,476 | — | — |
| 2006-05-11 | $3.43 | $3.44 | 898,993 | — | — |
| 2006-05-10 | $3.35 | $3.36 | 519,481 | — | — |
| 2006-05-09 | $3.43 | $3.44 | 1,255,261 | — | — |
| 2006-05-08 | $3.63 | $3.65 | 1,200,362 | — | — |
| 2006-05-05 | $3.63 | $3.65 | 788,371 | — | — |
| 2006-05-04 | $3.71 | $3.73 | 932,790 | — | — |
| 2006-05-03 | $3.67 | $3.69 | 750,123 | — | — |
| 2006-05-02 | $3.64 | $3.66 | 440,512 | — | — |
| 2006-05-01 | $3.56 | $3.58 | 869,978 | — | — |
| 2006-04-28 | $3.54 | $3.55 | 561,026 | — | — |
| 2006-04-27 | $3.60 | $3.61 | 1,423,585 | — | — |
| 2006-04-26 | $3.31 | $3.33 | 2,349,781 | — | — |
| 2006-04-25 | $3.10 | $3.11 | 194,373 | — | — |
| 2006-04-24 | $3.14 | $3.16 | 376,545 | — | — |
| 2006-04-21 | $3.12 | $3.13 | 227,345 | — | — |
| 2006-04-20 | $3.16 | $3.17 | 227,840 | — | — |
| 2006-04-19 | $3.15 | $3.17 | 914,655 | — | — |
| 2006-04-18 | $3.09 | $3.10 | 1,466,614 | — | — |
| 2006-04-17 | $2.96 | $2.97 | 130,571 | — | — |
| 2006-04-13 | $2.98 | $3.00 | 136,176 | — | — |
| 2006-04-12 | $2.97 | $2.99 | 502,665 | — | — |
| 2006-04-11 | $2.96 | $2.97 | 416,112 | — | — |
| 2006-04-10 | $2.98 | $3.00 | 242,512 | — | — |
| 2006-04-07 | $2.97 | $2.98 | 222,234 | — | — |
| 2006-04-06 | $2.97 | $2.99 | 486,673 | — | — |
| 2006-04-05 | $2.97 | $2.99 | 500,522 | — | — |
| 2006-04-04 | $2.88 | $2.89 | 364,181 | — | — |
| 2006-04-03 | $2.92 | $2.93 | 610,320 | — | — |
| 2006-03-31 | $2.83 | $2.84 | 194,043 | — | — |
| 2006-03-30 | $2.76 | $2.77 | 389,240 | — | — |
| 2006-03-29 | $2.78 | $2.79 | 1,084,793 | — | — |
| 2006-03-28 | $2.61 | $2.63 | 92,817 | — | — |
| 2006-03-27 | $2.61 | $2.62 | 293,784 | — | — |
| 2006-03-24 | $2.61 | $2.62 | 337,473 | — | — |
| 2006-03-23 | $2.58 | $2.60 | 239,380 | — | — |
| 2006-03-22 | $2.61 | $2.63 | 227,840 | — | — |
| 2006-03-21 | $2.66 | $2.67 | 588,888 | — | — |
| 2006-03-20 | $2.67 | $2.69 | 513,875 | — | — |
| 2006-03-17 | $2.69 | $2.70 | 536,956 | — | — |
| 2006-03-16 | $2.70 | $2.71 | 959,168 | — | — |
| 2006-03-15 | $2.65 | $2.66 | 88,366 | — | — |
| 2006-03-14 | $2.62 | $2.63 | 825,630 | — | — |
| 2006-03-13 | $2.62 | $2.63 | 723,580 | — | — |
| 2006-03-10 | $2.47 | $2.49 | 307,798 | — | — |
| 2006-03-09 | $2.47 | $2.48 | 182,832 | — | — |
| 2006-03-08 | $2.46 | $2.47 | 159,422 | — | — |
| 2006-03-07 | $2.43 | $2.44 | 1,787,106 | — | — |
| 2006-03-06 | $2.57 | $2.58 | 198,989 | — | — |
| 2006-03-03 | $2.58 | $2.59 | 410,507 | — | — |
| 2006-03-02 | $2.64 | $2.66 | 350,002 | — | — |
| 2006-03-01 | $2.66 | $2.67 | 1,960,706 | — | — |
| 2006-02-28 | $2.49 | $2.50 | 167,500 | — | — |
| 2006-02-27 | $2.52 | $2.53 | 207,397 | — | — |
| 2006-02-24 | $2.52 | $2.53 | 652,524 | — | — |
| 2006-02-23 | $2.54 | $2.55 | 641,973 | — | — |
| 2006-02-22 | $2.59 | $2.60 | 540,913 | — | — |
| 2006-02-21 | $2.65 | $2.66 | 225,202 | — | — |
| 2006-02-17 | $2.74 | $2.75 | 534,318 | — | — |
| 2006-02-16 | $2.80 | $2.81 | 895,366 | — | — |
| 2006-02-15 | $2.69 | $2.70 | 955,871 | — | — |
| 2006-02-14 | $2.76 | $2.77 | 482,881 | — | — |
| 2006-02-13 | $2.69 | $2.70 | 331,703 | — | — |
| 2006-02-10 | $2.71 | $2.72 | 1,458,206 | — | — |
| 2006-02-09 | $2.90 | $2.91 | 5,239,320 | — | — |
| 2006-02-08 | $2.63 | $2.64 | 538,110 | — | — |
| 2006-02-07 | $2.61 | $2.62 | 267,077 | — | — |
| 2006-02-06 | $2.61 | $2.63 | 176,732 | — | — |
| 2006-02-03 | $2.54 | $2.55 | 213,332 | — | — |
| 2006-02-02 | $2.72 | $2.73 | 393,856 | — | — |
| 2006-02-01 | $2.76 | $2.77 | 118,041 | — | — |
| 2006-01-31 | $2.75 | $2.77 | 563,994 | — | — |
| 2006-01-30 | $2.74 | $2.75 | 682,200 | — | — |
| 2006-01-27 | $2.75 | $2.76 | 740,561 | — | — |
| 2006-01-26 | $2.73 | $2.74 | 552,453 | — | — |
| 2006-01-25 | $2.66 | $2.67 | 23,410 | — | — |
| 2006-01-24 | $2.67 | $2.69 | 245,480 | — | — |
| 2006-01-23 | $2.56 | $2.57 | 1,551,518 | — | — |
| 2006-01-20 | $2.62 | $2.63 | 917,623 | — | — |
| 2006-01-19 | $2.67 | $2.68 | 623,838 | — | — |
| 2006-01-18 | $2.60 | $2.61 | 2,216,242 | — | — |
| 2006-01-17 | $2.71 | $2.72 | 563,994 | — | — |
| 2006-01-13 | $2.60 | $2.61 | 1,144,144 | — | — |
| 2006-01-12 | $2.61 | $2.63 | 1,123,041 | — | — |
| 2006-01-11 | $2.72 | $2.73 | 682,365 | — | — |
| 2006-01-10 | $2.80 | $2.81 | 1,491,838 | — | — |
| 2006-01-09 | $2.91 | $2.92 | 1,290,541 | — | — |
| 2006-01-06 | $2.85 | $2.86 | 1,043,742 | — | — |
| 2006-01-05 | $2.87 | $2.88 | 2,294,717 | — | — |
| 2006-01-04 | $2.86 | $2.88 | 1,651,095 | — | — |
| 2006-01-03 | $2.80 | $2.81 | 1,442,379 | — | — |