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
- 1994-04-04 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 | $2.28 | $2.28 | 44,800 | — | — |
| 2006-12-28 | $2.31 | $2.31 | 39,500 | — | — |
| 2006-12-27 | $2.29 | $2.29 | 57,900 | — | — |
| 2006-12-26 | $2.26 | $2.26 | 9,500 | — | — |
| 2006-12-22 | $2.30 | $2.30 | 15,200 | — | — |
| 2006-12-21 | $2.30 | $2.30 | 46,300 | — | — |
| 2006-12-20 | $2.32 | $2.32 | 33,200 | — | — |
| 2006-12-19 | $2.30 | $2.30 | 32,500 | — | — |
| 2006-12-18 | $2.30 | $2.30 | 8,500 | — | — |
| 2006-12-15 | $2.31 | $2.31 | 19,800 | — | — |
| 2006-12-14 | $2.39 | $2.39 | 70,500 | — | — |
| 2006-12-13 | $2.36 | $2.36 | 20,900 | — | — |
| 2006-12-12 | $2.36 | $2.36 | 94,400 | — | — |
| 2006-12-11 | $2.45 | $2.45 | 44,700 | — | — |
| 2006-12-08 | $2.43 | $2.43 | 37,200 | — | — |
| 2006-12-07 | $2.48 | $2.48 | 22,300 | — | — |
| 2006-12-06 | $2.41 | $2.41 | 33,400 | — | — |
| 2006-12-05 | $2.53 | $2.53 | 11,900 | — | — |
| 2006-12-04 | $2.45 | $2.45 | 46,600 | — | — |
| 2006-12-01 | $2.55 | $2.55 | 7,000 | — | — |
| 2006-11-30 | $2.55 | $2.55 | 43,400 | — | — |
| 2006-11-29 | $2.41 | $2.41 | 16,800 | — | — |
| 2006-11-28 | $2.40 | $2.40 | 1,500 | — | — |
| 2006-11-27 | $2.40 | $2.40 | 25,800 | — | — |
| 2006-11-24 | $2.42 | $2.42 | 7,100 | — | — |
| 2006-11-22 | $2.46 | $2.46 | 6,500 | — | — |
| 2006-11-21 | $2.51 | $2.51 | 10,500 | — | — |
| 2006-11-20 | $2.47 | $2.47 | 4,600 | — | — |
| 2006-11-17 | $2.58 | $2.58 | 24,200 | — | — |
| 2006-11-16 | $2.40 | $2.40 | 3,500 | — | — |
| 2006-11-15 | $2.45 | $2.45 | 10,200 | — | — |
| 2006-11-14 | $2.50 | $2.50 | 6,400 | — | — |
| 2006-11-13 | $2.50 | $2.50 | 78,400 | — | — |
| 2006-11-10 | $2.63 | $2.63 | 22,900 | — | — |
| 2006-11-09 | $2.75 | $2.75 | 29,200 | — | — |
| 2006-11-08 | $2.69 | $2.69 | 19,600 | — | — |
| 2006-11-07 | $2.65 | $2.65 | 45,900 | — | — |
| 2006-11-06 | $2.80 | $2.80 | 73,300 | — | — |
| 2006-11-03 | $2.60 | $2.60 | 215,200 | — | — |
| 2006-11-02 | $2.42 | $2.42 | 25,100 | — | — |
| 2006-11-01 | $2.49 | $2.49 | 85,200 | — | — |
| 2006-10-31 | $2.50 | $2.50 | 103,100 | — | — |
| 2006-10-30 | $2.45 | $2.45 | 82,100 | — | — |
| 2006-10-27 | $2.38 | $2.38 | 85,800 | — | — |
| 2006-10-26 | $2.32 | $2.32 | 81,900 | — | — |
| 2006-10-25 | $2.32 | $2.32 | 16,400 | — | — |
| 2006-10-24 | $2.32 | $2.32 | 33,300 | — | — |
| 2006-10-23 | $2.30 | $2.30 | 27,800 | — | — |
| 2006-10-20 | $2.28 | $2.28 | 29,100 | — | — |
| 2006-10-19 | $2.30 | $2.30 | 23,600 | — | — |
| 2006-10-18 | $2.37 | $2.37 | 25,700 | — | — |
| 2006-10-17 | $2.34 | $2.34 | 8,800 | — | — |
| 2006-10-16 | $2.40 | $2.40 | 39,600 | — | — |
| 2006-10-13 | $2.55 | $2.55 | 30,300 | — | — |
| 2006-10-12 | $2.25 | $2.25 | 12,100 | — | — |
| 2006-10-11 | $2.36 | $2.36 | 31,200 | — | — |
| 2006-10-10 | $2.25 | $2.25 | 30,400 | — | — |
| 2006-10-09 | $2.26 | $2.26 | 8,500 | — | — |
| 2006-10-06 | $2.25 | $2.25 | 16,200 | — | — |
| 2006-10-05 | $2.25 | $2.25 | 35,000 | — | — |
| 2006-10-04 | $2.29 | $2.29 | 17,000 | — | — |
| 2006-10-03 | $2.35 | $2.35 | 7,200 | — | — |
| 2006-10-02 | $2.36 | $2.36 | 7,600 | — | — |
| 2006-09-29 | $2.36 | $2.36 | 3,000 | — | — |
| 2006-09-28 | $2.41 | $2.41 | 1,500 | — | — |
| 2006-09-27 | $2.43 | $2.43 | 35,600 | — | — |
| 2006-09-26 | $2.42 | $2.42 | 18,900 | — | — |
| 2006-09-25 | $2.44 | $2.44 | 12,300 | — | — |
| 2006-09-22 | $2.45 | $2.45 | 10,000 | — | — |
| 2006-09-21 | $2.54 | $2.54 | 49,800 | — | — |
| 2006-09-20 | $2.55 | $2.55 | 70,500 | — | — |
| 2006-09-19 | $2.55 | $2.55 | 7,200 | — | — |
| 2006-09-18 | $2.48 | $2.48 | 49,100 | — | — |
| 2006-09-15 | $2.53 | $2.53 | 11,100 | — | — |
| 2006-09-14 | $2.43 | $2.43 | 17,800 | — | — |
| 2006-09-13 | $2.53 | $2.53 | 4,000 | — | — |
| 2006-09-12 | $2.54 | $2.54 | 23,700 | — | — |
| 2006-09-11 | $2.58 | $2.58 | 9,300 | — | — |
| 2006-09-08 | $2.55 | $2.55 | 11,100 | — | — |
| 2006-09-07 | $2.45 | $2.45 | 19,700 | — | — |
| 2006-09-06 | $2.54 | $2.54 | 38,700 | — | — |
| 2006-09-05 | $2.59 | $2.59 | 16,500 | — | — |
| 2006-09-01 | $2.60 | $2.60 | 38,500 | — | — |
| 2006-08-31 | $2.51 | $2.51 | 15,500 | — | — |
| 2006-08-30 | $2.55 | $2.55 | 2,400 | — | — |
| 2006-08-29 | $2.57 | $2.57 | 2,500 | — | — |
| 2006-08-28 | $2.57 | $2.57 | 3,200 | — | — |
| 2006-08-25 | $2.62 | $2.62 | 29,500 | — | — |
| 2006-08-24 | $2.48 | $2.48 | 46,400 | — | — |
| 2006-08-23 | $2.40 | $2.40 | 11,900 | — | — |
| 2006-08-22 | $2.40 | $2.40 | 5,600 | — | — |
| 2006-08-21 | $2.40 | $2.40 | 14,000 | — | — |
| 2006-08-18 | $2.46 | $2.46 | 300 | — | — |
| 2006-08-17 | $2.45 | $2.45 | 16,200 | — | — |
| 2006-08-16 | $2.60 | $2.60 | 6,800 | — | — |
| 2006-08-15 | $2.55 | $2.55 | 9,700 | — | — |
| 2006-08-14 | $2.67 | $2.67 | 13,000 | — | — |
| 2006-08-11 | $2.57 | $2.57 | 5,300 | — | — |
| 2006-08-10 | $2.68 | $2.68 | 14,400 | — | — |
| 2006-08-09 | $2.65 | $2.65 | 69,600 | — | — |
| 2006-08-08 | $2.80 | $2.80 | 38,900 | — | — |
| 2006-08-07 | $2.65 | $2.65 | 38,900 | — | — |
| 2006-08-04 | $2.40 | $2.40 | 19,000 | — | — |
| 2006-08-03 | $2.55 | $2.55 | 5,300 | — | — |
| 2006-08-02 | $2.55 | $2.55 | 33,100 | — | — |
| 2006-08-01 | $2.57 | $2.57 | 30,800 | — | — |
| 2006-07-31 | $2.45 | $2.45 | 23,200 | — | — |
| 2006-07-28 | $2.30 | $2.30 | 15,300 | — | — |
| 2006-07-27 | $2.26 | $2.26 | 21,500 | — | — |
| 2006-07-26 | $2.33 | $2.33 | 8,300 | — | — |
| 2006-07-25 | $2.30 | $2.30 | 26,700 | — | — |
| 2006-07-24 | $2.22 | $2.22 | 37,500 | — | — |
| 2006-07-21 | $2.20 | $2.20 | 31,800 | — | — |
| 2006-07-20 | $2.25 | $2.25 | 21,700 | — | — |
| 2006-07-19 | $2.22 | $2.22 | 59,900 | — | — |
| 2006-07-18 | $2.22 | $2.22 | 8,600 | — | — |
| 2006-07-17 | $2.22 | $2.22 | 5,200 | — | — |
| 2006-07-14 | $2.22 | $2.22 | 15,500 | — | — |
| 2006-07-13 | $2.22 | $2.22 | 18,000 | — | — |
| 2006-07-12 | $2.25 | $2.25 | 10,900 | — | — |
| 2006-07-11 | $2.21 | $2.21 | 64,300 | — | — |
| 2006-07-10 | $2.27 | $2.27 | 14,100 | — | — |
| 2006-07-07 | $2.27 | $2.27 | 30,200 | — | — |
| 2006-07-06 | $2.30 | $2.30 | 17,800 | — | — |
| 2006-07-05 | $2.27 | $2.27 | 25,200 | — | — |
| 2006-07-03 | $2.30 | $2.30 | 9,200 | — | — |
| 2006-06-30 | $2.29 | $2.29 | 23,700 | — | — |
| 2006-06-29 | $2.28 | $2.28 | 23,900 | — | — |
| 2006-06-28 | $2.20 | $2.20 | 6,400 | — | — |
| 2006-06-27 | $2.28 | $2.28 | 22,400 | — | — |
| 2006-06-26 | $2.19 | $2.19 | 35,800 | — | — |
| 2006-06-23 | $2.28 | $2.28 | 9,700 | — | — |
| 2006-06-22 | $2.24 | $2.24 | 78,500 | — | — |
| 2006-06-21 | $2.30 | $2.30 | 30,600 | — | — |
| 2006-06-20 | $2.30 | $2.30 | 22,600 | — | — |
| 2006-06-19 | $2.35 | $2.35 | 60,200 | — | — |
| 2006-06-16 | $2.60 | $2.60 | 42,300 | — | — |
| 2006-06-15 | $2.60 | $2.60 | 17,800 | — | — |
| 2006-06-14 | $2.50 | $2.50 | 65,500 | — | — |
| 2006-06-13 | $2.60 | $2.60 | 36,700 | — | — |
| 2006-06-12 | $2.71 | $2.71 | 31,200 | — | — |
| 2006-06-09 | $2.70 | $2.70 | 20,700 | — | — |
| 2006-06-08 | $2.68 | $2.68 | 36,900 | — | — |
| 2006-06-07 | $2.75 | $2.75 | 74,000 | — | — |
| 2006-06-06 | $2.67 | $2.67 | 6,200 | — | — |
| 2006-06-05 | $2.70 | $2.70 | 7,000 | — | — |
| 2006-06-02 | $2.66 | $2.66 | 46,300 | — | — |
| 2006-06-01 | $2.57 | $2.57 | 26,900 | — | — |
| 2006-05-31 | $2.55 | $2.55 | 67,000 | — | — |
| 2006-05-30 | $2.60 | $2.60 | 13,800 | — | — |
| 2006-05-26 | $2.63 | $2.63 | 16,900 | — | — |
| 2006-05-25 | $2.68 | $2.68 | 15,900 | — | — |
| 2006-05-24 | $2.72 | $2.72 | 31,100 | — | — |
| 2006-05-23 | $2.67 | $2.67 | 34,100 | — | — |
| 2006-05-22 | $2.65 | $2.65 | 64,400 | — | — |
| 2006-05-19 | $2.82 | $2.82 | 73,000 | — | — |
| 2006-05-18 | $2.75 | $2.75 | 18,000 | — | — |
| 2006-05-17 | $2.73 | $2.73 | 66,300 | — | — |
| 2006-05-16 | $2.62 | $2.62 | 83,200 | — | — |
| 2006-05-15 | $2.60 | $2.60 | 63,200 | — | — |
| 2006-05-12 | $2.65 | $2.65 | 34,700 | — | — |
| 2006-05-11 | $2.69 | $2.69 | 54,900 | — | — |
| 2006-05-10 | $2.65 | $2.65 | 20,800 | — | — |
| 2006-05-09 | $2.80 | $2.80 | 12,200 | — | — |
| 2006-05-08 | $2.71 | $2.71 | 17,100 | — | — |
| 2006-05-05 | $2.75 | $2.75 | 21,900 | — | — |
| 2006-05-04 | $2.80 | $2.80 | 23,800 | — | — |
| 2006-05-03 | $2.72 | $2.72 | 20,900 | — | — |
| 2006-05-02 | $2.74 | $2.74 | 61,000 | — | — |
| 2006-05-01 | $3.00 | $3.00 | 23,600 | — | — |
| 2006-04-28 | $3.05 | $3.05 | 16,600 | — | — |
| 2006-04-27 | $3.05 | $3.05 | 14,100 | — | — |
| 2006-04-26 | $2.90 | $2.90 | 33,300 | — | — |
| 2006-04-25 | $3.00 | $3.00 | 40,400 | — | — |
| 2006-04-24 | $3.08 | $3.08 | 28,500 | — | — |
| 2006-04-21 | $2.95 | $2.95 | 18,000 | — | — |
| 2006-04-20 | $2.90 | $2.90 | 13,700 | — | — |
| 2006-04-19 | $2.94 | $2.94 | 38,100 | — | — |
| 2006-04-18 | $2.85 | $2.85 | 85,400 | — | — |
| 2006-04-17 | $2.60 | $2.60 | 54,700 | — | — |
| 2006-04-13 | $2.65 | $2.65 | 129,000 | — | — |
| 2006-04-12 | $2.77 | $2.77 | 125,200 | — | — |
| 2006-04-11 | $2.77 | $2.77 | 193,300 | — | — |
| 2006-04-10 | $3.28 | $3.28 | 103,300 | — | — |
| 2006-04-07 | $3.34 | $3.34 | 4,700 | — | — |
| 2006-04-06 | $3.25 | $3.25 | 15,900 | — | — |
| 2006-04-05 | $3.25 | $3.25 | 45,600 | — | — |
| 2006-04-04 | $3.34 | $3.34 | 9,800 | — | — |
| 2006-04-03 | $3.34 | $3.34 | 39,100 | — | — |
| 2006-03-31 | $3.34 | $3.34 | 21,400 | — | — |
| 2006-03-30 | $3.24 | $3.24 | 26,400 | — | — |
| 2006-03-29 | $3.30 | $3.30 | 47,700 | — | — |
| 2006-03-28 | $3.25 | $3.25 | 5,200 | — | — |
| 2006-03-27 | $3.25 | $3.25 | 16,700 | — | — |
| 2006-03-24 | $3.25 | $3.25 | 34,900 | — | — |
| 2006-03-23 | $3.27 | $3.27 | 16,100 | — | — |
| 2006-03-22 | $3.40 | $3.40 | 26,900 | — | — |
| 2006-03-21 | $3.30 | $3.30 | 25,700 | — | — |
| 2006-03-20 | $3.26 | $3.26 | 9,500 | — | — |
| 2006-03-17 | $3.33 | $3.33 | 9,600 | — | — |
| 2006-03-16 | $3.40 | $3.40 | 17,600 | — | — |
| 2006-03-15 | $3.35 | $3.35 | 15,100 | — | — |
| 2006-03-14 | $3.26 | $3.26 | 17,800 | — | — |
| 2006-03-13 | $3.30 | $3.30 | 39,900 | — | — |
| 2006-03-10 | $3.19 | $3.19 | 22,200 | — | — |
| 2006-03-09 | $3.25 | $3.25 | 26,100 | — | — |
| 2006-03-08 | $3.20 | $3.20 | 63,800 | — | — |
| 2006-03-07 | $3.32 | $3.32 | 19,200 | — | — |
| 2006-03-06 | $3.38 | $3.38 | 31,600 | — | — |
| 2006-03-03 | $3.32 | $3.32 | 55,800 | — | — |
| 2006-03-02 | $3.39 | $3.39 | 26,100 | — | — |
| 2006-03-01 | $3.39 | $3.39 | 22,300 | — | — |
| 2006-02-28 | $3.45 | $3.45 | 11,000 | — | — |
| 2006-02-27 | $3.45 | $3.45 | 88,000 | — | — |
| 2006-02-24 | $3.55 | $3.55 | 48,600 | — | — |
| 2006-02-23 | $3.55 | $3.55 | 41,700 | — | — |
| 2006-02-22 | $3.51 | $3.51 | 11,800 | — | — |
| 2006-02-21 | $3.51 | $3.51 | 53,800 | — | — |
| 2006-02-17 | $3.61 | $3.61 | 41,400 | — | — |
| 2006-02-16 | $3.61 | $3.61 | 15,500 | — | — |
| 2006-02-15 | $3.60 | $3.60 | 15,000 | — | — |
| 2006-02-14 | $3.60 | $3.60 | 22,700 | — | — |
| 2006-02-13 | $3.39 | $3.39 | 53,000 | — | — |
| 2006-02-10 | $3.45 | $3.45 | 72,100 | — | — |
| 2006-02-09 | $3.46 | $3.46 | 77,600 | — | — |
| 2006-02-08 | $3.72 | $3.72 | 19,900 | — | — |
| 2006-02-07 | $3.75 | $3.75 | 39,900 | — | — |
| 2006-02-06 | $3.81 | $3.81 | 87,400 | — | — |
| 2006-02-03 | $3.80 | $3.80 | 11,700 | — | — |
| 2006-02-02 | $3.85 | $3.85 | 26,400 | — | — |
| 2006-02-01 | $3.81 | $3.81 | 107,800 | — | — |
| 2006-01-31 | $3.60 | $3.60 | 31,500 | — | — |
| 2006-01-30 | $3.50 | $3.50 | 17,700 | — | — |
| 2006-01-27 | $3.56 | $3.56 | 44,300 | — | — |
| 2006-01-26 | $3.65 | $3.65 | 19,400 | — | — |
| 2006-01-25 | $3.61 | $3.61 | 22,800 | — | — |
| 2006-01-24 | $3.62 | $3.62 | 52,300 | — | — |
| 2006-01-23 | $3.72 | $3.72 | 105,900 | — | — |
| 2006-01-20 | $3.60 | $3.60 | 65,400 | — | — |
| 2006-01-19 | $3.41 | $3.41 | 59,200 | — | — |
| 2006-01-18 | $3.37 | $3.37 | 34,400 | — | — |
| 2006-01-17 | $3.30 | $3.30 | 56,500 | — | — |
| 2006-01-13 | $3.26 | $3.26 | 87,600 | — | — |
| 2006-01-12 | $3.29 | $3.29 | 52,800 | — | — |
| 2006-01-11 | $3.36 | $3.36 | 29,300 | — | — |
| 2006-01-10 | $3.35 | $3.35 | 26,100 | — | — |
| 2006-01-09 | $3.35 | $3.35 | 23,700 | — | — |
| 2006-01-06 | $3.35 | $3.35 | 21,900 | — | — |
| 2006-01-05 | $3.37 | $3.37 | 26,000 | — | — |
| 2006-01-04 | $3.34 | $3.34 | 43,000 | — | — |
| 2006-01-03 | $3.36 | $3.36 | 13,200 | — | — |