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
- 1993-10-15 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 | $3.33 | $3.33 | 3,799,800 | — | — |
| 2006-12-28 | $3.31 | $3.31 | 3,740,400 | — | — |
| 2006-12-27 | $3.35 | $3.35 | 2,840,400 | — | — |
| 2006-12-26 | $3.33 | $3.33 | 3,396,600 | — | — |
| 2006-12-22 | $3.25 | $3.25 | 2,610,000 | — | — |
| 2006-12-21 | $3.23 | $3.23 | 3,200,400 | — | — |
| 2006-12-20 | $3.28 | $3.28 | 6,604,200 | — | — |
| 2006-12-19 | $3.20 | $3.20 | 4,332,600 | — | — |
| 2006-12-18 | $3.17 | $3.17 | 3,560,400 | — | — |
| 2006-12-15 | $3.20 | $3.20 | 6,224,400 | — | — |
| 2006-12-14 | $3.17 | $3.17 | 2,210,400 | — | — |
| 2006-12-13 | $3.16 | $3.16 | 4,069,800 | — | — |
| 2006-12-12 | $3.19 | $3.19 | 5,432,400 | — | — |
| 2006-12-11 | $3.23 | $3.23 | 4,658,400 | — | — |
| 2006-12-08 | $3.20 | $3.20 | 5,927,400 | — | — |
| 2006-12-07 | $3.17 | $3.17 | 3,931,200 | — | — |
| 2006-12-06 | $3.19 | $3.19 | 4,572,000 | — | — |
| 2006-12-05 | $3.23 | $3.23 | 6,501,600 | — | — |
| 2006-12-04 | $3.16 | $3.16 | 5,011,200 | — | — |
| 2006-12-01 | $3.15 | $3.15 | 8,217,000 | — | — |
| 2006-11-30 | $3.10 | $3.10 | 6,672,600 | — | — |
| 2006-11-29 | $3.07 | $3.07 | 4,482,000 | — | — |
| 2006-11-28 | $3.05 | $3.05 | 6,525,000 | — | — |
| 2006-11-27 | $3.00 | $3.00 | 7,903,800 | — | — |
| 2006-11-24 | $3.02 | $3.02 | 1,018,800 | — | — |
| 2006-11-22 | $3.05 | $3.05 | 1,531,800 | — | — |
| 2006-11-21 | $3.04 | $3.04 | 3,477,600 | — | — |
| 2006-11-20 | $3.01 | $3.01 | 4,395,600 | — | — |
| 2006-11-17 | $3.03 | $3.03 | 4,456,800 | — | — |
| 2006-11-16 | $3.05 | $3.05 | 4,041,000 | — | — |
| 2006-11-15 | $3.07 | $3.07 | 5,101,200 | — | — |
| 2006-11-14 | $3.07 | $3.07 | 5,038,200 | — | — |
| 2006-11-13 | $3.01 | $3.01 | 8,123,400 | — | — |
| 2006-11-10 | $2.94 | $2.94 | 4,334,400 | — | — |
| 2006-11-09 | $2.90 | $2.90 | 3,619,800 | — | — |
| 2006-11-08 | $2.96 | $2.96 | 4,060,800 | — | — |
| 2006-11-07 | $2.94 | $2.94 | 5,832,000 | — | — |
| 2006-11-06 | $2.89 | $2.89 | 3,681,000 | — | — |
| 2006-11-03 | $2.85 | $2.85 | 5,311,800 | — | — |
| 2006-11-02 | $2.87 | $2.87 | 5,362,200 | — | — |
| 2006-11-01 | $2.91 | $2.91 | 6,863,400 | — | — |
| 2006-10-31 | $2.95 | $2.95 | 12,738,600 | — | — |
| 2006-10-30 | $2.98 | $2.98 | 9,336,600 | — | — |
| 2006-10-27 | $2.99 | $2.99 | 29,725,200 | — | — |
| 2006-10-26 | $2.75 | $2.75 | 17,425,800 | — | — |
| 2006-10-25 | $2.78 | $2.78 | 4,554,000 | — | — |
| 2006-10-24 | $2.79 | $2.79 | 4,892,400 | — | — |
| 2006-10-23 | $2.77 | $2.77 | 4,406,400 | — | — |
| 2006-10-20 | $2.74 | $2.74 | 4,527,000 | — | — |
| 2006-10-19 | $2.76 | $2.76 | 4,527,000 | — | — |
| 2006-10-18 | $2.73 | $2.73 | 3,036,600 | — | — |
| 2006-10-17 | $2.72 | $2.72 | 4,557,600 | — | — |
| 2006-10-16 | $2.79 | $2.79 | 3,574,800 | — | — |
| 2006-10-13 | $2.83 | $2.83 | 5,585,400 | — | — |
| 2006-10-12 | $2.78 | $2.78 | 8,314,200 | — | — |
| 2006-10-11 | $2.78 | $2.78 | 29,543,400 | — | — |
| 2006-10-10 | $2.75 | $2.75 | 2,541,600 | — | — |
| 2006-10-09 | $2.75 | $2.75 | 3,411,000 | — | — |
| 2006-10-06 | $2.72 | $2.72 | 2,646,000 | — | — |
| 2006-10-05 | $2.71 | $2.71 | 3,729,600 | — | — |
| 2006-10-04 | $2.71 | $2.71 | 8,944,200 | — | — |
| 2006-10-03 | $2.64 | $2.64 | 2,887,200 | — | — |
| 2006-10-02 | $2.62 | $2.62 | 3,375,000 | — | — |
| 2006-09-29 | $2.63 | $2.63 | 2,763,000 | — | — |
| 2006-09-28 | $2.63 | $2.63 | 3,148,200 | — | — |
| 2006-09-27 | $2.65 | $2.65 | 3,659,400 | — | — |
| 2006-09-26 | $2.62 | $2.62 | 3,648,600 | — | — |
| 2006-09-25 | $2.67 | $2.67 | 5,626,800 | — | — |
| 2006-09-22 | $2.60 | $2.60 | 3,362,400 | — | — |
| 2006-09-21 | $2.56 | $2.56 | 3,247,200 | — | — |
| 2006-09-20 | $2.62 | $2.62 | 3,036,600 | — | — |
| 2006-09-19 | $2.59 | $2.59 | 3,774,600 | — | — |
| 2006-09-18 | $2.60 | $2.60 | 5,148,000 | — | — |
| 2006-09-15 | $2.57 | $2.57 | 3,996,000 | — | — |
| 2006-09-14 | $2.58 | $2.58 | 6,928,200 | — | — |
| 2006-09-13 | $2.62 | $2.62 | 10,573,200 | — | — |
| 2006-09-12 | $2.58 | $2.58 | 13,555,800 | — | — |
| 2006-09-11 | $2.45 | $2.45 | 5,859,000 | — | — |
| 2006-09-08 | $2.37 | $2.37 | 2,352,600 | — | — |
| 2006-09-07 | $2.36 | $2.36 | 3,259,800 | — | — |
| 2006-09-06 | $2.34 | $2.34 | 3,099,600 | — | — |
| 2006-09-05 | $2.34 | $2.34 | 2,552,400 | — | — |
| 2006-09-01 | $2.33 | $2.33 | 3,103,200 | — | — |
| 2006-08-31 | $2.28 | $2.28 | 3,322,800 | — | — |
| 2006-08-30 | $2.30 | $2.30 | 2,691,000 | — | — |
| 2006-08-29 | $2.35 | $2.35 | 2,917,800 | — | — |
| 2006-08-28 | $2.31 | $2.31 | 2,520,000 | — | — |
| 2006-08-25 | $2.29 | $2.29 | 2,185,200 | — | — |
| 2006-08-24 | $2.33 | $2.33 | 3,839,400 | — | — |
| 2006-08-23 | $2.35 | $2.35 | 3,477,600 | — | — |
| 2006-08-22 | $2.37 | $2.37 | 2,329,200 | — | — |
| 2006-08-21 | $2.39 | $2.39 | 3,655,800 | — | — |
| 2006-08-18 | $2.43 | $2.43 | 3,042,000 | — | — |
| 2006-08-17 | $2.44 | $2.44 | 6,017,400 | — | — |
| 2006-08-16 | $2.43 | $2.43 | 3,659,400 | — | — |
| 2006-08-15 | $2.40 | $2.40 | 4,586,400 | — | — |
| 2006-08-14 | $2.31 | $2.31 | 6,499,800 | — | — |
| 2006-08-11 | $2.33 | $2.33 | 3,877,200 | — | — |
| 2006-08-10 | $2.42 | $2.42 | 3,466,800 | — | — |
| 2006-08-09 | $2.36 | $2.36 | 3,677,400 | — | — |
| 2006-08-08 | $2.38 | $2.38 | 3,745,800 | — | — |
| 2006-08-07 | $2.44 | $2.44 | 2,899,800 | — | — |
| 2006-08-04 | $2.43 | $2.43 | 4,273,200 | — | — |
| 2006-08-03 | $2.45 | $2.45 | 6,105,600 | — | — |
| 2006-08-02 | $2.41 | $2.41 | 5,167,800 | — | — |
| 2006-08-01 | $2.32 | $2.32 | 8,217,000 | — | — |
| 2006-07-31 | $2.37 | $2.37 | 7,410,600 | — | — |
| 2006-07-28 | $2.41 | $2.41 | 33,040,800 | — | — |
| 2006-07-27 | $2.06 | $2.06 | 7,975,800 | — | — |
| 2006-07-26 | $2.11 | $2.11 | 3,150,000 | — | — |
| 2006-07-25 | $2.12 | $2.12 | 3,499,200 | — | — |
| 2006-07-24 | $2.11 | $2.11 | 7,221,600 | — | — |
| 2006-07-21 | $2.01 | $2.01 | 3,301,200 | — | — |
| 2006-07-20 | $2.04 | $2.04 | 4,901,400 | — | — |
| 2006-07-19 | $2.02 | $2.02 | 6,017,400 | — | — |
| 2006-07-18 | $1.90 | $1.90 | 6,240,600 | — | — |
| 2006-07-17 | $1.97 | $1.97 | 2,962,800 | — | — |
| 2006-07-14 | $1.93 | $1.93 | 6,003,000 | — | — |
| 2006-07-13 | $2.00 | $2.00 | 5,733,000 | — | — |
| 2006-07-12 | $2.01 | $2.01 | 2,935,800 | — | — |
| 2006-07-11 | $2.08 | $2.08 | 3,238,200 | — | — |
| 2006-07-10 | $2.01 | $2.01 | 4,561,200 | — | — |
| 2006-07-07 | $2.04 | $2.04 | 5,443,200 | — | — |
| 2006-07-06 | $2.11 | $2.11 | 3,546,000 | — | — |
| 2006-07-05 | $2.14 | $2.14 | 6,309,000 | — | — |
| 2006-07-03 | $2.17 | $2.17 | 1,128,600 | — | — |
| 2006-06-30 | $2.14 | $2.14 | 5,401,800 | — | — |
| 2006-06-29 | $2.10 | $2.10 | 5,450,400 | — | — |
| 2006-06-28 | $2.03 | $2.03 | 7,943,400 | — | — |
| 2006-06-27 | $1.97 | $1.97 | 9,356,400 | — | — |
| 2006-06-26 | $2.05 | $2.05 | 4,194,000 | — | — |
| 2006-06-23 | $2.07 | $2.07 | 2,926,800 | — | — |
| 2006-06-22 | $2.06 | $2.06 | 5,272,200 | — | — |
| 2006-06-21 | $2.04 | $2.04 | 4,105,800 | — | — |
| 2006-06-20 | $2.04 | $2.04 | 3,339,000 | — | — |
| 2006-06-19 | $2.04 | $2.04 | 3,340,800 | — | — |
| 2006-06-16 | $2.04 | $2.04 | 5,524,200 | — | — |
| 2006-06-15 | $2.05 | $2.05 | 3,038,400 | — | — |
| 2006-06-14 | $1.99 | $1.99 | 7,108,200 | — | — |
| 2006-06-13 | $1.92 | $1.92 | 12,596,400 | — | — |
| 2006-06-12 | $2.07 | $2.07 | 3,603,600 | — | — |
| 2006-06-09 | $2.11 | $2.11 | 4,510,800 | — | — |
| 2006-06-08 | $2.16 | $2.16 | 8,998,200 | — | — |
| 2006-06-07 | $2.19 | $2.19 | 6,964,200 | — | — |
| 2006-06-06 | $2.12 | $2.12 | 3,286,800 | — | — |
| 2006-06-05 | $2.08 | $2.08 | 5,299,200 | — | — |
| 2006-06-02 | $2.11 | $2.11 | 4,732,200 | — | — |
| 2006-06-01 | $2.04 | $2.04 | 4,975,200 | — | — |
| 2006-05-31 | $1.97 | $1.97 | 3,814,200 | — | — |
| 2006-05-30 | $1.96 | $1.96 | 3,562,200 | — | — |
| 2006-05-26 | $2.04 | $2.04 | 3,540,600 | — | — |
| 2006-05-25 | $1.98 | $1.98 | 4,674,600 | — | — |
| 2006-05-24 | $1.96 | $1.96 | 5,425,200 | — | — |
| 2006-05-23 | $2.00 | $2.00 | 5,641,200 | — | — |
| 2006-05-22 | $2.00 | $2.00 | 6,764,400 | — | — |
| 2006-05-19 | $2.04 | $2.04 | 7,214,400 | — | — |
| 2006-05-18 | $2.05 | $2.05 | 5,034,600 | — | — |
| 2006-05-17 | $2.06 | $2.06 | 10,047,600 | — | — |
| 2006-05-16 | $2.06 | $2.06 | 9,241,200 | — | — |
| 2006-05-15 | $2.04 | $2.04 | 6,084,000 | — | — |
| 2006-05-12 | $2.10 | $2.10 | 5,805,000 | — | — |
| 2006-05-11 | $2.19 | $2.19 | 7,092,000 | — | — |
| 2006-05-10 | $2.32 | $2.32 | 3,675,600 | — | — |
| 2006-05-09 | $2.38 | $2.38 | 2,923,200 | — | — |
| 2006-05-08 | $2.40 | $2.40 | 2,822,400 | — | — |
| 2006-05-05 | $2.40 | $2.40 | 3,016,800 | — | — |
| 2006-05-04 | $2.40 | $2.40 | 3,299,400 | — | — |
| 2006-05-03 | $2.37 | $2.37 | 3,708,000 | — | — |
| 2006-05-02 | $2.35 | $2.35 | 7,621,200 | — | — |
| 2006-05-01 | $2.36 | $2.36 | 26,751,600 | — | — |
| 2006-04-28 | $2.37 | $2.37 | 13,881,600 | — | — |
| 2006-04-27 | $2.34 | $2.34 | 11,318,400 | — | — |
| 2006-04-26 | $2.34 | $2.34 | 8,506,800 | — | — |
| 2006-04-25 | $2.38 | $2.38 | 15,901,200 | — | — |
| 2006-04-24 | $2.26 | $2.26 | 7,453,800 | — | — |
| 2006-04-21 | $2.33 | $2.33 | 9,635,400 | — | — |
| 2006-04-20 | $2.42 | $2.42 | 6,642,000 | — | — |
| 2006-04-19 | $2.33 | $2.33 | 3,654,000 | — | — |
| 2006-04-18 | $2.29 | $2.29 | 3,412,800 | — | — |
| 2006-04-17 | $2.21 | $2.21 | 2,748,600 | — | — |
| 2006-04-13 | $2.20 | $2.20 | 1,607,400 | — | — |
| 2006-04-12 | $2.18 | $2.18 | 3,810,600 | — | — |
| 2006-04-11 | $2.20 | $2.20 | 4,073,400 | — | — |
| 2006-04-10 | $2.26 | $2.26 | 4,651,200 | — | — |
| 2006-04-07 | $2.23 | $2.23 | 4,179,600 | — | — |
| 2006-04-06 | $2.26 | $2.26 | 5,776,200 | — | — |
| 2006-04-05 | $2.22 | $2.22 | 3,227,400 | — | — |
| 2006-04-04 | $2.17 | $2.17 | 4,757,400 | — | — |
| 2006-04-03 | $2.17 | $2.17 | 6,516,000 | — | — |
| 2006-03-31 | $2.25 | $2.25 | 4,429,800 | — | — |
| 2006-03-30 | $2.22 | $2.22 | 9,558,000 | — | — |
| 2006-03-29 | $2.21 | $2.21 | 3,349,800 | — | — |
| 2006-03-28 | $2.13 | $2.13 | 3,846,600 | — | — |
| 2006-03-27 | $2.20 | $2.20 | 2,570,400 | — | — |
| 2006-03-24 | $2.21 | $2.21 | 5,428,800 | — | — |
| 2006-03-23 | $2.16 | $2.16 | 2,233,800 | — | — |
| 2006-03-22 | $2.12 | $2.12 | 2,397,600 | — | — |
| 2006-03-21 | $2.08 | $2.08 | 4,249,800 | — | — |
| 2006-03-20 | $2.08 | $2.08 | 5,907,600 | — | — |
| 2006-03-17 | $2.02 | $2.02 | 5,628,600 | — | — |
| 2006-03-16 | $2.03 | $2.03 | 5,398,200 | — | — |
| 2006-03-15 | $2.01 | $2.01 | 2,838,600 | — | — |
| 2006-03-14 | $1.98 | $1.98 | 3,715,200 | — | — |
| 2006-03-13 | $1.97 | $1.97 | 2,750,400 | — | — |
| 2006-03-10 | $1.97 | $1.97 | 4,134,600 | — | — |
| 2006-03-09 | $1.96 | $1.96 | 6,778,800 | — | — |
| 2006-03-08 | $1.94 | $1.93 | 4,894,200 | — | — |
| 2006-03-07 | $1.94 | $1.94 | 5,518,800 | — | — |
| 2006-03-06 | $1.99 | $1.99 | 2,710,800 | — | — |
| 2006-03-03 | $2.01 | $2.01 | 4,095,000 | — | — |
| 2006-03-02 | $2.04 | $2.04 | 8,503,200 | — | — |
| 2006-03-01 | $2.04 | $2.04 | 29,970,000 | — | — |
| 2006-02-28 | $1.88 | $1.88 | 11,867,400 | — | — |
| 2006-02-27 | $1.98 | $1.98 | 9,268,200 | — | — |
| 2006-02-24 | $1.96 | $1.96 | 4,995,000 | — | — |
| 2006-02-23 | $1.92 | $1.92 | 11,219,400 | — | — |
| 2006-02-22 | $1.84 | $1.84 | 6,606,000 | — | — |
| 2006-02-21 | $1.75 | $1.75 | 6,402,600 | — | — |
| 2006-02-17 | $1.76 | $1.76 | 3,492,000 | — | — |
| 2006-02-16 | $1.76 | $1.76 | 4,633,200 | — | — |
| 2006-02-15 | $1.77 | $1.77 | 2,102,400 | — | — |
| 2006-02-14 | $1.77 | $1.77 | 5,236,200 | — | — |
| 2006-02-13 | $1.75 | $1.75 | 6,550,200 | — | — |
| 2006-02-10 | $1.80 | $1.80 | 3,772,800 | — | — |
| 2006-02-09 | $1.79 | $1.79 | 3,634,200 | — | — |
| 2006-02-08 | $1.75 | $1.75 | 3,297,600 | — | — |
| 2006-02-07 | $1.76 | $1.76 | 5,329,800 | — | — |
| 2006-02-06 | $1.80 | $1.80 | 2,462,400 | — | — |
| 2006-02-03 | $1.81 | $1.81 | 2,503,800 | — | — |
| 2006-02-02 | $1.81 | $1.81 | 8,296,200 | — | — |
| 2006-02-01 | $1.85 | $1.85 | 7,381,800 | — | — |
| 2006-01-31 | $1.77 | $1.77 | 5,938,200 | — | — |
| 2006-01-30 | $1.78 | $1.78 | 3,796,200 | — | — |
| 2006-01-27 | $1.76 | $1.76 | 4,944,600 | — | — |
| 2006-01-26 | $1.71 | $1.71 | 4,631,400 | — | — |
| 2006-01-25 | $1.72 | $1.72 | 3,007,800 | — | — |
| 2006-01-24 | $1.71 | $1.71 | 5,180,400 | — | — |
| 2006-01-23 | $1.74 | $1.74 | 7,885,800 | — | — |
| 2006-01-20 | $1.67 | $1.67 | 5,097,600 | — | — |
| 2006-01-19 | $1.70 | $1.70 | 3,508,200 | — | — |
| 2006-01-18 | $1.73 | $1.73 | 3,720,600 | — | — |
| 2006-01-17 | $1.74 | $1.74 | 4,275,000 | — | — |
| 2006-01-13 | $1.80 | $1.80 | 6,244,200 | — | — |
| 2006-01-12 | $1.82 | $1.82 | 10,778,400 | — | — |
| 2006-01-11 | $1.78 | $1.78 | 24,555,600 | — | — |
| 2006-01-10 | $1.72 | $1.72 | 8,285,400 | — | — |
| 2006-01-09 | $1.72 | $1.72 | 4,422,600 | — | — |
| 2006-01-06 | $1.72 | $1.72 | 10,827,000 | — | — |
| 2006-01-05 | $1.69 | $1.69 | 12,544,200 | — | — |
| 2006-01-04 | $1.62 | $1.62 | 6,458,400 | — | — |
| 2006-01-03 | $1.63 | $1.63 | 14,922,000 | — | — |