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
- 1991-05-21 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 | $1.88 | $1.88 | 44,500 |
| 2006-12-28 | $1.79 | $1.79 | 25,600 |
| 2006-12-27 | $1.81 | $1.81 | 18,100 |
| 2006-12-26 | $1.74 | $1.74 | 17,000 |
| 2006-12-22 | $1.87 | $1.87 | 25,000 |
| 2006-12-21 | $1.80 | $1.80 | 5,400 |
| 2006-12-20 | $1.75 | $1.75 | 8,700 |
| 2006-12-19 | $1.73 | $1.73 | 18,500 |
| 2006-12-18 | $1.76 | $1.76 | 11,300 |
| 2006-12-15 | $1.80 | $1.80 | 4,700 |
| 2006-12-14 | $1.86 | $1.86 | 23,900 |
| 2006-12-13 | $1.79 | $1.79 | 3,500 |
| 2006-12-12 | $1.82 | $1.82 | 3,800 |
| 2006-12-11 | $1.85 | $1.85 | 43,000 |
| 2006-12-08 | $1.74 | $1.74 | 60,600 |
| 2006-12-07 | $1.89 | $1.89 | 11,000 |
| 2006-12-06 | $1.91 | $1.91 | 13,400 |
| 2006-12-05 | $1.74 | $1.74 | 13,200 |
| 2006-12-04 | $1.81 | $1.81 | 2,000 |
| 2006-12-01 | $1.86 | $1.86 | 3,000 |
| 2006-11-30 | $1.85 | $1.85 | 7,300 |
| 2006-11-29 | $1.80 | $1.80 | 9,700 |
| 2006-11-28 | $1.85 | $1.85 | 21,900 |
| 2006-11-27 | $1.81 | $1.81 | 2,000 |
| 2006-11-24 | $1.82 | $1.82 | 2,300 |
| 2006-11-22 | $1.85 | $1.85 | 500 |
| 2006-11-21 | $1.90 | $1.90 | 22,600 |
| 2006-11-20 | $1.80 | $1.80 | 3,400 |
| 2006-11-17 | $1.87 | $1.87 | 36,700 |
| 2006-11-16 | $1.78 | $1.78 | 47,400 |
| 2006-11-15 | $1.62 | $1.62 | 19,900 |
| 2006-11-14 | $1.73 | $1.73 | 8,100 |
| 2006-11-13 | $1.72 | $1.72 | 19,400 |
| 2006-11-10 | $1.81 | $1.81 | 5,300 |
| 2006-11-09 | $1.86 | $1.86 | 20,900 |
| 2006-11-08 | $1.89 | $1.89 | 5,900 |
| 2006-11-07 | $1.84 | $1.84 | 10,300 |
| 2006-11-06 | $1.80 | $1.80 | 5,600 |
| 2006-11-03 | $1.72 | $1.72 | 1,600 |
| 2006-11-02 | $1.80 | $1.80 | 10,100 |
| 2006-11-01 | $1.64 | $1.64 | 8,025 |
| 2006-10-31 | $1.64 | $1.64 | 29,500 |
| 2006-10-30 | $1.64 | $1.64 | 8,075 |
| 2006-10-27 | $1.76 | $1.76 | 6,250 |
| 2006-10-26 | $1.80 | $1.80 | 9,950 |
| 2006-10-25 | $1.76 | $1.76 | 3,875 |
| 2006-10-24 | $1.76 | $1.76 | 19,325 |
| 2006-10-23 | $1.72 | $1.72 | 16,350 |
| 2006-10-20 | $1.72 | $1.72 | 28,050 |
| 2006-10-19 | $1.96 | $1.96 | 11,600 |
| 2006-10-18 | $1.88 | $1.88 | 3,925 |
| 2006-10-17 | $1.96 | $1.96 | 20,575 |
| 2006-10-16 | $2.00 | $2.00 | 6,175 |
| 2006-10-13 | $1.92 | $1.92 | 5,100 |
| 2006-10-12 | $1.92 | $1.92 | 6,950 |
| 2006-10-11 | $1.72 | $1.72 | 4,525 |
| 2006-10-10 | $1.72 | $1.72 | 11,250 |
| 2006-10-09 | $1.76 | $1.76 | 0 |
| 2006-10-06 | $1.76 | $1.76 | 4,575 |
| 2006-10-05 | $1.72 | $1.72 | 4,325 |
| 2006-10-04 | $1.72 | $1.72 | 9,750 |
| 2006-10-03 | $1.72 | $1.72 | 2,050 |
| 2006-10-02 | $1.72 | $1.72 | 5,200 |
| 2006-09-29 | $1.76 | $1.76 | 10,775 |
| 2006-09-28 | $1.76 | $1.76 | 3,950 |
| 2006-09-27 | $1.76 | $1.76 | 5,250 |
| 2006-09-26 | $1.68 | $1.68 | 4,375 |
| 2006-09-25 | $1.80 | $1.80 | 3,050 |
| 2006-09-22 | $1.80 | $1.80 | 16,425 |
| 2006-09-21 | $1.72 | $1.72 | 15,750 |
| 2006-09-20 | $1.88 | $1.88 | 8,275 |
| 2006-09-19 | $1.84 | $1.84 | 10,800 |
| 2006-09-18 | $1.84 | $1.84 | 7,350 |
| 2006-09-15 | $1.84 | $1.84 | 1,975 |
| 2006-09-14 | $1.84 | $1.84 | 6,625 |
| 2006-09-13 | $1.96 | $1.96 | 3,775 |
| 2006-09-12 | $2.00 | $2.00 | 3,450 |
| 2006-09-11 | $1.92 | $1.92 | 925 |
| 2006-09-08 | $2.00 | $2.00 | 5,775 |
| 2006-09-07 | $1.96 | $1.96 | 1,225 |
| 2006-09-06 | $2.00 | $2.00 | 3,000 |
| 2006-09-05 | $2.04 | $2.04 | 8,925 |
| 2006-09-01 | $1.76 | $1.76 | 14,575 |
| 2006-08-31 | $1.96 | $1.96 | 18,875 |
| 2006-08-30 | $1.92 | $1.92 | 3,800 |
| 2006-08-29 | $1.76 | $1.76 | 15,500 |
| 2006-08-28 | $1.80 | $1.80 | 15,175 |
| 2006-08-25 | $1.96 | $1.96 | 29,500 |
| 2006-08-24 | $1.96 | $1.96 | 22,175 |
| 2006-08-23 | $2.08 | $2.08 | 15,550 |
| 2006-08-22 | $2.20 | $2.20 | 10,100 |
| 2006-08-21 | $2.40 | $2.40 | 4,675 |
| 2006-08-18 | $2.68 | $2.68 | 5,400 |
| 2006-08-17 | $3.12 | $3.12 | 113,850 |
| 2006-08-16 | $2.28 | $2.28 | 3,625 |
| 2006-08-15 | $2.08 | $2.08 | 11,400 |
| 2006-08-14 | $2.16 | $2.16 | 8,750 |
| 2006-08-11 | $2.28 | $2.28 | 10,525 |
| 2006-08-10 | $2.40 | $2.40 | 3,925 |
| 2006-08-09 | $2.48 | $2.48 | 1,350 |
| 2006-08-08 | $2.48 | $2.48 | 25 |
| 2006-08-07 | $2.44 | $2.44 | 1,250 |
| 2006-08-04 | $2.44 | $2.44 | 875 |
| 2006-08-03 | $2.44 | $2.44 | 1,525 |
| 2006-08-02 | $2.44 | $2.44 | 5,125 |
| 2006-08-01 | $2.48 | $2.48 | 1,575 |
| 2006-07-31 | $2.48 | $2.48 | 1,875 |
| 2006-07-28 | $2.52 | $2.52 | 8,500 |
| 2006-07-27 | $2.56 | $2.56 | 1,525 |
| 2006-07-26 | $2.60 | $2.60 | 3,150 |
| 2006-07-25 | $2.64 | $2.64 | 4,375 |
| 2006-07-24 | $2.72 | $2.72 | 1,925 |
| 2006-07-21 | $2.72 | $2.72 | 800 |
| 2006-07-20 | $2.72 | $2.72 | 850 |
| 2006-07-19 | $2.80 | $2.80 | 5,100 |
| 2006-07-18 | $2.80 | $2.80 | 3,875 |
| 2006-07-17 | $2.72 | $2.72 | 775 |
| 2006-07-14 | $2.68 | $2.68 | 1,575 |
| 2006-07-13 | $2.80 | $2.80 | 1,850 |
| 2006-07-12 | $2.80 | $2.80 | 1,300 |
| 2006-07-11 | $2.92 | $2.92 | 19,750 |
| 2006-07-10 | $2.92 | $2.92 | 2,925 |
| 2006-07-07 | $2.72 | $2.72 | 150 |
| 2006-07-06 | $2.76 | $2.76 | 1,425 |
| 2006-07-05 | $2.72 | $2.72 | 3,425 |
| 2006-07-03 | $2.68 | $2.68 | 425 |
| 2006-06-30 | $2.80 | $2.80 | 700 |
| 2006-06-29 | $2.80 | $2.80 | 7,200 |
| 2006-06-28 | $2.80 | $2.80 | 6,600 |
| 2006-06-27 | $2.68 | $2.68 | 3,000 |
| 2006-06-26 | $2.68 | $2.68 | 1,550 |
| 2006-06-23 | $2.76 | $2.76 | 11,450 |
| 2006-06-22 | $2.72 | $2.72 | 7,275 |
| 2006-06-21 | $2.80 | $2.80 | 1,625 |
| 2006-06-20 | $2.80 | $2.80 | 6,750 |
| 2006-06-19 | $2.72 | $2.72 | 1,625 |
| 2006-06-16 | $2.68 | $2.68 | 7,200 |
| 2006-06-15 | $2.68 | $2.68 | 3,800 |
| 2006-06-14 | $2.60 | $2.60 | 750 |
| 2006-06-13 | $2.64 | $2.64 | 6,050 |
| 2006-06-12 | $2.80 | $2.80 | 1,775 |
| 2006-06-09 | $2.80 | $2.80 | 4,150 |
| 2006-06-08 | $2.88 | $2.88 | 1,575 |
| 2006-06-07 | $2.80 | $2.80 | 17,300 |
| 2006-06-06 | $2.76 | $2.76 | 3,375 |
| 2006-06-05 | $2.72 | $2.72 | 4,325 |
| 2006-06-02 | $2.80 | $2.80 | 6,675 |
| 2006-06-01 | $2.64 | $2.64 | 1,825 |
| 2006-05-31 | $2.68 | $2.68 | 5,675 |
| 2006-05-30 | $2.76 | $2.76 | 2,000 |
| 2006-05-26 | $2.80 | $2.80 | 21,050 |
| 2006-05-25 | $2.76 | $2.76 | 35,475 |
| 2006-05-24 | $2.48 | $2.48 | 14,225 |
| 2006-05-23 | $2.36 | $2.36 | 4,225 |
| 2006-05-22 | $2.36 | $2.36 | 9,400 |
| 2006-05-19 | $2.28 | $2.28 | 11,700 |
| 2006-05-18 | $2.40 | $2.40 | 7,875 |
| 2006-05-17 | $2.44 | $2.44 | 675 |
| 2006-05-16 | $2.52 | $2.52 | 14,775 |
| 2006-05-15 | $2.36 | $2.36 | 17,450 |
| 2006-05-12 | $2.36 | $2.36 | 22,600 |
| 2006-05-11 | $2.60 | $2.60 | 8,350 |
| 2006-05-10 | $2.64 | $2.64 | 7,900 |
| 2006-05-09 | $2.64 | $2.64 | 4,300 |
| 2006-05-08 | $2.76 | $2.76 | 6,275 |
| 2006-05-05 | $2.72 | $2.72 | 7,675 |
| 2006-05-04 | $2.68 | $2.68 | 3,475 |
| 2006-05-03 | $2.68 | $2.68 | 16,600 |
| 2006-05-02 | $2.88 | $2.88 | 8,550 |
| 2006-05-01 | $2.72 | $2.72 | 4,625 |
| 2006-04-28 | $2.72 | $2.72 | 5,675 |
| 2006-04-27 | $2.72 | $2.72 | 7,450 |
| 2006-04-26 | $2.88 | $2.88 | 6,650 |
| 2006-04-25 | $3.00 | $3.00 | 3,425 |
| 2006-04-24 | $2.92 | $2.92 | 5,975 |
| 2006-04-21 | $3.00 | $3.00 | 12,700 |
| 2006-04-20 | $2.92 | $2.92 | 24,825 |
| 2006-04-19 | $3.08 | $3.08 | 16,450 |
| 2006-04-18 | $2.92 | $2.92 | 90,200 |
| 2006-04-17 | $3.40 | $3.40 | 217,925 |
| 2006-04-13 | $2.88 | $2.88 | 33,775 |
| 2006-04-12 | $2.52 | $2.52 | 2,600 |
| 2006-04-11 | $2.56 | $2.56 | 5,600 |
| 2006-04-10 | $2.64 | $2.64 | 1,950 |
| 2006-04-07 | $2.64 | $2.64 | 12,650 |
| 2006-04-06 | $2.68 | $2.68 | 5,850 |
| 2006-04-05 | $2.64 | $2.64 | 7,250 |
| 2006-04-04 | $2.80 | $2.80 | 4,175 |
| 2006-04-03 | $2.80 | $2.80 | 7,600 |
| 2006-03-31 | $2.88 | $2.88 | 9,750 |
| 2006-03-30 | $2.60 | $2.60 | 6,075 |
| 2006-03-29 | $2.68 | $2.68 | 4,775 |
| 2006-03-28 | $2.76 | $2.76 | 6,700 |
| 2006-03-27 | $2.76 | $2.76 | 7,175 |
| 2006-03-24 | $2.76 | $2.76 | 12,550 |
| 2006-03-23 | $2.72 | $2.72 | 16,300 |
| 2006-03-22 | $2.72 | $2.72 | 20,950 |
| 2006-03-21 | $2.60 | $2.60 | 57,250 |
| 2006-03-20 | $2.84 | $2.84 | 88,800 |
| 2006-03-17 | $2.52 | $2.52 | 103,875 |
| 2006-03-16 | $2.48 | $2.48 | 4,550 |
| 2006-03-15 | $2.40 | $2.40 | 3,050 |
| 2006-03-14 | $2.48 | $2.48 | 3,200 |
| 2006-03-13 | $2.40 | $2.40 | 5,000 |
| 2006-03-10 | $2.44 | $2.44 | 8,925 |
| 2006-03-09 | $2.44 | $2.44 | 7,550 |
| 2006-03-08 | $2.40 | $2.40 | 26,675 |
| 2006-03-07 | $2.52 | $2.52 | 63,525 |
| 2006-03-06 | $2.36 | $2.36 | 20,300 |
| 2006-03-03 | $2.56 | $2.56 | 21,725 |
| 2006-03-02 | $2.52 | $2.52 | 28,900 |
| 2006-03-01 | $2.28 | $2.28 | 3,500 |
| 2006-02-28 | $2.36 | $2.36 | 4,450 |
| 2006-02-27 | $2.36 | $2.36 | 8,075 |
| 2006-02-24 | $2.40 | $2.40 | 12,275 |
| 2006-02-23 | $2.28 | $2.28 | 4,475 |
| 2006-02-22 | $2.28 | $2.28 | 7,875 |
| 2006-02-21 | $2.20 | $2.20 | 20,650 |
| 2006-02-17 | $2.28 | $2.28 | 12,100 |
| 2006-02-16 | $2.32 | $2.32 | 24,425 |
| 2006-02-15 | $2.32 | $2.32 | 4,700 |
| 2006-02-14 | $2.32 | $2.32 | 18,250 |
| 2006-02-13 | $2.28 | $2.28 | 10,700 |
| 2006-02-10 | $2.44 | $2.44 | 5,425 |
| 2006-02-09 | $2.48 | $2.48 | 23,650 |
| 2006-02-08 | $2.68 | $2.68 | 9,475 |
| 2006-02-07 | $2.72 | $2.72 | 2,875 |
| 2006-02-06 | $2.76 | $2.76 | 8,450 |
| 2006-02-03 | $2.76 | $2.76 | 6,200 |
| 2006-02-02 | $2.76 | $2.76 | 20,725 |
| 2006-02-01 | $2.68 | $2.68 | 7,125 |
| 2006-01-31 | $2.80 | $2.80 | 18,750 |
| 2006-01-30 | $2.80 | $2.80 | 6,575 |
| 2006-01-27 | $2.80 | $2.80 | 45,950 |
| 2006-01-26 | $2.60 | $2.60 | 12,225 |
| 2006-01-25 | $2.64 | $2.64 | 4,875 |
| 2006-01-24 | $2.60 | $2.60 | 10,000 |
| 2006-01-23 | $2.56 | $2.56 | 10,050 |
| 2006-01-20 | $2.56 | $2.56 | 6,800 |
| 2006-01-19 | $2.52 | $2.52 | 7,400 |
| 2006-01-18 | $2.64 | $2.64 | 12,250 |
| 2006-01-17 | $2.52 | $2.52 | 12,375 |
| 2006-01-13 | $2.52 | $2.52 | 12,275 |
| 2006-01-12 | $2.52 | $2.52 | 18,925 |
| 2006-01-11 | $2.52 | $2.52 | 24,450 |
| 2006-01-10 | $2.52 | $2.52 | 35,625 |
| 2006-01-09 | $2.76 | $2.76 | 36,500 |
| 2006-01-06 | $2.84 | $2.84 | 41,200 |
| 2006-01-05 | $3.00 | $3.00 | 7,675 |
| 2006-01-04 | $2.88 | $2.88 | 7,975 |
| 2006-01-03 | $2.64 | $2.64 | 36,375 |