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 |
|---|---|---|---|
| 2006-12-29 | $3.30 | $3.30 | 5,520 |
| 2006-12-28 | $3.35 | $3.35 | 23,400 |
| 2006-12-27 | $3.30 | $3.30 | 4,640 |
| 2006-12-26 | $3.30 | $3.30 | 440 |
| 2006-12-22 | $3.35 | $3.35 | 15,000 |
| 2006-12-21 | $3.40 | $3.40 | 1,880 |
| 2006-12-20 | $3.45 | $3.45 | 7,520 |
| 2006-12-19 | $3.35 | $3.35 | 10,740 |
| 2006-12-18 | $3.45 | $3.45 | 1,400 |
| 2006-12-15 | $3.55 | $3.55 | 18,400 |
| 2006-12-14 | $3.65 | $3.65 | 3,200 |
| 2006-12-13 | $3.50 | $3.50 | 4,440 |
| 2006-12-12 | $3.70 | $3.70 | 4,860 |
| 2006-12-11 | $3.55 | $3.55 | 2,300 |
| 2006-12-08 | $3.55 | $3.55 | 5,860 |
| 2006-12-07 | $3.55 | $3.55 | 9,400 |
| 2006-12-06 | $3.60 | $3.60 | 17,260 |
| 2006-12-05 | $3.70 | $3.70 | 55,160 |
| 2006-12-04 | $3.80 | $3.80 | 600 |
| 2006-12-01 | $3.80 | $3.80 | 5,640 |
| 2006-11-30 | $3.90 | $3.90 | 7,360 |
| 2006-11-29 | $3.85 | $3.85 | 7,560 |
| 2006-11-28 | $3.80 | $3.80 | 5,340 |
| 2006-11-27 | $3.85 | $3.85 | 12,440 |
| 2006-11-24 | $3.75 | $3.75 | 8,700 |
| 2006-11-22 | $3.75 | $3.75 | 15,060 |
| 2006-11-21 | $3.65 | $3.65 | 5,100 |
| 2006-11-20 | $3.50 | $3.50 | 1,000 |
| 2006-11-17 | $3.40 | $3.40 | 5,360 |
| 2006-11-16 | $3.55 | $3.55 | 2,460 |
| 2006-11-15 | $3.65 | $3.65 | 1,360 |
| 2006-11-14 | $3.65 | $3.65 | 1,640 |
| 2006-11-13 | $3.55 | $3.55 | 880 |
| 2006-11-10 | $3.75 | $3.75 | 14,460 |
| 2006-11-09 | $3.75 | $3.75 | 28,040 |
| 2006-11-08 | $3.55 | $3.55 | 6,220 |
| 2006-11-07 | $3.50 | $3.50 | 20,680 |
| 2006-11-06 | $3.70 | $3.70 | 4,720 |
| 2006-11-03 | $3.65 | $3.65 | 13,360 |
| 2006-11-02 | $3.75 | $3.75 | 13,060 |
| 2006-11-01 | $3.65 | $3.65 | 5,580 |
| 2006-10-31 | $3.65 | $3.65 | 7,620 |
| 2006-10-30 | $3.60 | $3.60 | 3,360 |
| 2006-10-27 | $3.65 | $3.65 | 8,200 |
| 2006-10-26 | $3.70 | $3.70 | 6,280 |
| 2006-10-25 | $3.50 | $3.50 | 20 |
| 2006-10-24 | $3.60 | $3.60 | 3,080 |
| 2006-10-23 | $3.70 | $3.70 | 10,300 |
| 2006-10-20 | $3.60 | $3.60 | 30,900 |
| 2006-10-19 | $3.40 | $3.40 | 3,140 |
| 2006-10-18 | $3.35 | $3.35 | 1,960 |
| 2006-10-17 | $3.25 | $3.25 | 1,960 |
| 2006-10-16 | $3.40 | $3.40 | 1,420 |
| 2006-10-13 | $3.35 | $3.35 | 2,440 |
| 2006-10-12 | $3.25 | $3.25 | 3,060 |
| 2006-10-11 | $3.25 | $3.25 | 380 |
| 2006-10-10 | $3.35 | $3.35 | 9,240 |
| 2006-10-09 | $3.30 | $3.30 | 2,800 |
| 2006-10-06 | $3.30 | $3.30 | 3,060 |
| 2006-10-05 | $3.30 | $3.30 | 26,880 |
| 2006-10-04 | $3.20 | $3.20 | 10,100 |
| 2006-10-03 | $3.40 | $3.40 | 7,520 |
| 2006-10-02 | $3.55 | $3.55 | 900 |
| 2006-09-29 | $3.60 | $3.60 | 1,440 |
| 2006-09-28 | $3.55 | $3.55 | 21,100 |
| 2006-09-27 | $3.45 | $3.45 | 15,480 |
| 2006-09-26 | $3.40 | $3.40 | 39,640 |
| 2006-09-25 | $3.45 | $3.45 | 25,080 |
| 2006-09-22 | $3.25 | $3.25 | 5,440 |
| 2006-09-21 | $3.15 | $3.15 | 10,500 |
| 2006-09-20 | $3.15 | $3.15 | 8,160 |
| 2006-09-19 | $3.25 | $3.25 | 12,000 |
| 2006-09-18 | $3.40 | $3.40 | 32,020 |
| 2006-09-15 | $3.20 | $3.20 | 36,280 |
| 2006-09-14 | $3.35 | $3.35 | 38,460 |
| 2006-09-13 | $3.40 | $3.40 | 45,200 |
| 2006-09-12 | $3.25 | $3.25 | 26,900 |
| 2006-09-11 | $3.20 | $3.20 | 7,420 |
| 2006-09-08 | $3.45 | $3.45 | 17,520 |
| 2006-09-07 | $3.55 | $3.55 | 4,940 |
| 2006-09-06 | $3.55 | $3.55 | 1,200 |
| 2006-09-05 | $3.55 | $3.55 | 6,560 |
| 2006-09-01 | $3.75 | $3.75 | 7,980 |
| 2006-08-31 | $3.65 | $3.65 | 7,980 |
| 2006-08-30 | $3.70 | $3.70 | 2,340 |
| 2006-08-29 | $3.65 | $3.65 | 2,440 |
| 2006-08-28 | $3.65 | $3.65 | 6,760 |
| 2006-08-25 | $3.70 | $3.70 | 18,720 |
| 2006-08-24 | $3.75 | $3.75 | 17,200 |
| 2006-08-23 | $3.80 | $3.80 | 13,240 |
| 2006-08-22 | $3.80 | $3.80 | 15,180 |
| 2006-08-21 | $3.70 | $3.70 | 19,940 |
| 2006-08-18 | $3.55 | $3.55 | 31,060 |
| 2006-08-17 | $3.60 | $3.60 | 37,040 |
| 2006-08-16 | $3.35 | $3.35 | 27,980 |
| 2006-08-15 | $3.10 | $3.10 | 17,000 |
| 2006-08-14 | $3.15 | $3.15 | 13,160 |
| 2006-08-11 | $3.00 | $3.00 | 7,640 |
| 2006-08-10 | $3.10 | $3.10 | 23,320 |
| 2006-08-09 | $3.05 | $3.05 | 11,100 |
| 2006-08-08 | $3.10 | $3.10 | 5,040 |
| 2006-08-07 | $3.10 | $3.10 | 5,360 |
| 2006-08-04 | $3.05 | $3.05 | 5,000 |
| 2006-08-03 | $3.10 | $3.10 | 13,220 |
| 2006-08-02 | $3.00 | $3.00 | 28,540 |
| 2006-08-01 | $2.85 | $2.85 | 5,400 |
| 2006-07-31 | $2.90 | $2.90 | 35,680 |
| 2006-07-28 | $2.90 | $2.90 | 6,440 |
| 2006-07-27 | $3.00 | $3.00 | 1,500 |
| 2006-07-26 | $2.90 | $2.90 | 6,960 |
| 2006-07-25 | $2.90 | $2.90 | 57,940 |
| 2006-07-24 | $2.85 | $2.85 | 10,000 |
| 2006-07-21 | $2.80 | $2.80 | 1,100 |
| 2006-07-20 | $2.75 | $2.75 | 8,340 |
| 2006-07-19 | $2.90 | $2.90 | 23,480 |
| 2006-07-18 | $2.80 | $2.80 | 4,220 |
| 2006-07-17 | $2.90 | $2.90 | 11,020 |
| 2006-07-14 | $3.05 | $3.05 | 1,920 |
| 2006-07-13 | $3.05 | $3.05 | 10,260 |
| 2006-07-12 | $3.00 | $3.00 | 11,680 |
| 2006-07-11 | $3.05 | $3.05 | 2,640 |
| 2006-07-10 | $3.05 | $3.05 | 2,000 |
| 2006-07-07 | $3.00 | $3.00 | 7,800 |
| 2006-07-06 | $3.05 | $3.05 | 8,360 |
| 2006-07-05 | $3.10 | $3.10 | 4,300 |
| 2006-07-03 | $3.20 | $3.20 | 1,200 |
| 2006-06-30 | $3.15 | $3.15 | 11,920 |
| 2006-06-29 | $2.95 | $2.95 | 1,800 |
| 2006-06-28 | $2.95 | $2.95 | 19,520 |
| 2006-06-27 | $3.05 | $3.05 | 4,000 |
| 2006-06-26 | $3.05 | $3.05 | 5,300 |
| 2006-06-23 | $3.05 | $3.05 | 12,700 |
| 2006-06-22 | $3.10 | $3.10 | 13,020 |
| 2006-06-21 | $3.10 | $3.10 | 21,700 |
| 2006-06-20 | $3.00 | $3.00 | 14,900 |
| 2006-06-19 | $3.00 | $3.00 | 4,020 |
| 2006-06-16 | $2.90 | $2.90 | 2,380 |
| 2006-06-15 | $2.90 | $2.90 | 80 |
| 2006-06-14 | $2.90 | $2.90 | 4,640 |
| 2006-06-13 | $2.75 | $2.75 | 31,660 |
| 2006-06-12 | $3.00 | $3.00 | 61,620 |
| 2006-06-09 | $2.90 | $2.90 | 10,640 |
| 2006-06-08 | $3.20 | $3.20 | 9,620 |
| 2006-06-07 | $3.05 | $3.05 | 7,620 |
| 2006-06-06 | $3.00 | $3.00 | 23,400 |
| 2006-06-05 | $3.10 | $3.10 | 2,200 |
| 2006-06-02 | $3.15 | $3.15 | 14,720 |
| 2006-06-01 | $2.95 | $2.95 | 160 |
| 2006-05-31 | $2.95 | $2.95 | 5,460 |
| 2006-05-30 | $2.90 | $2.90 | 27,540 |
| 2006-05-26 | $2.70 | $2.70 | 4,960 |
| 2006-05-25 | $2.65 | $2.65 | 52,260 |
| 2006-05-24 | $2.75 | $2.75 | 8,520 |
| 2006-05-23 | $2.90 | $2.90 | 35,200 |
| 2006-05-22 | $3.00 | $3.00 | 8,240 |
| 2006-05-19 | $2.80 | $2.80 | 18,120 |
| 2006-05-18 | $2.90 | $2.90 | 47,040 |
| 2006-05-17 | $2.80 | $2.80 | 50,160 |
| 2006-05-16 | $3.00 | $3.00 | 15,220 |
| 2006-05-15 | $2.90 | $2.90 | 65,940 |
| 2006-05-12 | $3.30 | $3.30 | 26,620 |
| 2006-05-11 | $3.70 | $3.70 | 25,500 |
| 2006-05-10 | $3.80 | $3.80 | 61,260 |
| 2006-05-09 | $3.80 | $3.80 | 34,780 |
| 2006-05-08 | $3.60 | $3.60 | 21,280 |
| 2006-05-05 | $3.70 | $3.70 | 24,320 |
| 2006-05-04 | $3.75 | $3.75 | 7,020 |
| 2006-05-03 | $4.00 | $4.00 | 21,000 |
| 2006-05-02 | $4.05 | $4.05 | 25,420 |
| 2006-05-01 | $4.00 | $4.00 | 41,060 |
| 2006-04-28 | $4.00 | $4.00 | 102,440 |
| 2006-04-27 | $3.85 | $3.85 | 17,820 |
| 2006-04-26 | $3.90 | $3.90 | 7,660 |
| 2006-04-25 | $3.95 | $3.95 | 28,440 |
| 2006-04-24 | $3.90 | $3.90 | 15,900 |
| 2006-04-21 | $3.65 | $3.65 | 20,800 |
| 2006-04-20 | $3.45 | $3.45 | 17,600 |
| 2006-04-19 | $3.60 | $3.60 | 21,480 |
| 2006-04-18 | $3.80 | $3.80 | 14,060 |
| 2006-04-17 | $3.80 | $3.80 | 34,140 |
| 2006-04-13 | $3.85 | $3.85 | 2,760 |
| 2006-04-12 | $3.75 | $3.75 | 9,820 |
| 2006-04-11 | $3.70 | $3.70 | 22,300 |
| 2006-04-10 | $4.00 | $4.00 | 21,860 |
| 2006-04-07 | $3.90 | $3.90 | 18,500 |
| 2006-04-06 | $3.85 | $3.85 | 62,400 |
| 2006-04-05 | $3.40 | $3.40 | 15,080 |
| 2006-04-04 | $3.45 | $3.45 | 15,860 |
| 2006-04-03 | $3.50 | $3.50 | 13,460 |
| 2006-03-31 | $3.50 | $3.50 | 18,120 |
| 2006-03-30 | $3.60 | $3.60 | 45,560 |
| 2006-03-29 | $3.50 | $3.50 | 26,380 |
| 2006-03-28 | $3.50 | $3.50 | 9,060 |
| 2006-03-27 | $3.50 | $3.50 | 32,860 |
| 2006-03-24 | $3.25 | $3.25 | 14,760 |
| 2006-03-23 | $3.25 | $3.25 | 33,240 |
| 2006-03-22 | $3.40 | $3.40 | 10,780 |
| 2006-03-21 | $3.25 | $3.25 | 6,000 |
| 2006-03-20 | $3.30 | $3.30 | 7,560 |
| 2006-03-17 | $3.45 | $3.45 | 14,900 |
| 2006-03-16 | $3.50 | $3.50 | 7,620 |
| 2006-03-15 | $3.50 | $3.50 | 4,200 |
| 2006-03-14 | $3.45 | $3.45 | 12,780 |
| 2006-03-13 | $3.45 | $3.45 | 27,040 |
| 2006-03-10 | $3.35 | $3.35 | 43,820 |
| 2006-03-09 | $3.50 | $3.50 | 11,820 |
| 2006-03-08 | $3.45 | $3.45 | 38,540 |
| 2006-03-07 | $3.35 | $3.35 | 28,040 |
| 2006-03-06 | $3.50 | $3.50 | 16,740 |
| 2006-03-03 | $3.45 | $3.45 | 17,220 |
| 2006-03-02 | $3.50 | $3.50 | 21,120 |
| 2006-03-01 | $3.55 | $3.55 | 28,100 |
| 2006-02-28 | $3.55 | $3.55 | 44,440 |
| 2006-02-27 | $3.65 | $3.65 | 56,300 |
| 2006-02-24 | $3.80 | $3.80 | 35,780 |
| 2006-02-23 | $3.65 | $3.65 | 47,300 |
| 2006-02-22 | $3.65 | $3.65 | 173,620 |
| 2006-02-21 | $3.60 | $3.60 | 224,440 |
| 2006-02-17 | $2.80 | $2.80 | 24,840 |
| 2006-02-16 | $2.50 | $2.50 | 4,100 |
| 2006-02-15 | $2.45 | $2.45 | 13,280 |
| 2006-02-14 | $2.50 | $2.50 | 30,240 |
| 2006-02-13 | $2.70 | $2.70 | 19,480 |
| 2006-02-10 | $2.90 | $2.90 | 15,580 |
| 2006-02-09 | $3.05 | $3.05 | 26,000 |
| 2006-02-08 | $2.80 | $2.80 | 16,760 |
| 2006-02-07 | $2.90 | $2.90 | 41,960 |
| 2006-02-06 | $2.90 | $2.90 | 38,880 |
| 2006-02-03 | $2.80 | $2.80 | 21,740 |
| 2006-02-02 | $2.80 | $2.80 | 26,360 |
| 2006-02-01 | $2.80 | $2.80 | 37,480 |
| 2006-01-31 | $2.90 | $2.90 | 18,980 |
| 2006-01-30 | $3.05 | $3.05 | 33,160 |
| 2006-01-27 | $3.05 | $3.05 | 12,280 |
| 2006-01-26 | $2.95 | $2.95 | 20,320 |
| 2006-01-25 | $3.10 | $3.10 | 65,240 |
| 2006-01-24 | $3.00 | $3.00 | 68,940 |
| 2006-01-23 | $2.70 | $2.70 | 34,260 |
| 2006-01-20 | $2.50 | $2.50 | 12,540 |
| 2006-01-19 | $2.45 | $2.45 | 15,600 |
| 2006-01-18 | $2.50 | $2.50 | 36,100 |
| 2006-01-17 | $2.55 | $2.55 | 42,120 |
| 2006-01-13 | $2.60 | $2.60 | 11,960 |
| 2006-01-12 | $2.50 | $2.50 | 9,600 |
| 2006-01-11 | $2.50 | $2.50 | 20,340 |
| 2006-01-10 | $2.50 | $2.50 | 10,140 |
| 2006-01-09 | $2.50 | $2.50 | 33,020 |
| 2006-01-06 | $2.50 | $2.50 | 30,760 |
| 2006-01-05 | $2.40 | $2.40 | 25,520 |
| 2006-01-04 | $2.55 | $2.55 | 9,560 |
| 2006-01-03 | $2.55 | $2.55 | 35,580 |