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
- 2000-02-24 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 | $2.18 | $2.18 | 32,100 |
| 2006-12-28 | $2.14 | $2.14 | 10,800 |
| 2006-12-27 | $2.15 | $2.15 | 63,300 |
| 2006-12-26 | $2.13 | $2.13 | 33,000 |
| 2006-12-22 | $2.15 | $2.15 | 21,300 |
| 2006-12-21 | $2.17 | $2.17 | 5,100 |
| 2006-12-20 | $2.18 | $2.18 | 92,100 |
| 2006-12-19 | $2.18 | $2.18 | 50,900 |
| 2006-12-18 | $2.26 | $2.26 | 12,700 |
| 2006-12-15 | $2.25 | $2.25 | 69,900 |
| 2006-12-14 | $2.40 | $2.40 | 67,500 |
| 2006-12-13 | $2.48 | $2.48 | 184,400 |
| 2006-12-12 | $2.49 | $2.49 | 64,600 |
| 2006-12-11 | $2.42 | $2.42 | 45,000 |
| 2006-12-08 | $2.34 | $2.34 | 44,100 |
| 2006-12-07 | $2.19 | $2.19 | 32,900 |
| 2006-12-06 | $2.11 | $2.11 | 11,000 |
| 2006-12-05 | $2.12 | $2.12 | 22,700 |
| 2006-12-04 | $2.07 | $2.07 | 7,400 |
| 2006-12-01 | $2.14 | $2.14 | 1,200 |
| 2006-11-30 | $2.13 | $2.13 | 12,200 |
| 2006-11-29 | $2.02 | $2.02 | 82,000 |
| 2006-11-28 | $2.04 | $2.04 | 145,700 |
| 2006-11-27 | $2.08 | $2.08 | 36,700 |
| 2006-11-24 | $2.09 | $2.09 | 9,400 |
| 2006-11-22 | $2.10 | $2.10 | 27,200 |
| 2006-11-21 | $2.10 | $2.10 | 49,300 |
| 2006-11-20 | $2.14 | $2.14 | 79,300 |
| 2006-11-17 | $2.12 | $2.12 | 8,000 |
| 2006-11-16 | $2.13 | $2.13 | 23,800 |
| 2006-11-15 | $2.15 | $2.15 | 12,200 |
| 2006-11-14 | $2.14 | $2.14 | 50,800 |
| 2006-11-13 | $2.08 | $2.08 | 30,700 |
| 2006-11-10 | $2.13 | $2.13 | 8,100 |
| 2006-11-09 | $2.14 | $2.14 | 9,600 |
| 2006-11-08 | $2.20 | $2.20 | 28,900 |
| 2006-11-07 | $2.24 | $2.24 | 5,000 |
| 2006-11-06 | $2.23 | $2.23 | 33,400 |
| 2006-11-03 | $2.19 | $2.19 | 64,900 |
| 2006-11-02 | $2.13 | $2.13 | 22,400 |
| 2006-11-01 | $2.08 | $2.08 | 56,400 |
| 2006-10-31 | $2.04 | $2.04 | 153,200 |
| 2006-10-30 | $2.05 | $2.05 | 123,200 |
| 2006-10-27 | $2.07 | $2.07 | 20,200 |
| 2006-10-26 | $2.13 | $2.13 | 3,100 |
| 2006-10-25 | $2.15 | $2.15 | 21,000 |
| 2006-10-24 | $2.19 | $2.19 | 38,300 |
| 2006-10-23 | $2.15 | $2.15 | 59,400 |
| 2006-10-20 | $2.11 | $2.11 | 36,300 |
| 2006-10-19 | $2.19 | $2.19 | 12,700 |
| 2006-10-18 | $2.16 | $2.16 | 13,400 |
| 2006-10-17 | $2.18 | $2.18 | 28,400 |
| 2006-10-16 | $2.20 | $2.20 | 8,600 |
| 2006-10-13 | $2.15 | $2.15 | 22,300 |
| 2006-10-12 | $2.15 | $2.15 | 14,200 |
| 2006-10-11 | $2.23 | $2.23 | 3,900 |
| 2006-10-10 | $2.20 | $2.20 | 7,200 |
| 2006-10-09 | $2.25 | $2.25 | 4,600 |
| 2006-10-06 | $2.25 | $2.25 | 5,800 |
| 2006-10-05 | $2.25 | $2.25 | 9,900 |
| 2006-10-04 | $2.25 | $2.25 | 11,700 |
| 2006-10-03 | $2.24 | $2.24 | 5,100 |
| 2006-10-02 | $2.27 | $2.27 | 19,200 |
| 2006-09-29 | $2.39 | $2.39 | 27,300 |
| 2006-09-28 | $2.29 | $2.29 | 18,500 |
| 2006-09-27 | $2.27 | $2.27 | 46,500 |
| 2006-09-26 | $2.18 | $2.18 | 129,300 |
| 2006-09-25 | $2.30 | $2.30 | 3,000 |
| 2006-09-22 | $2.30 | $2.30 | 41,600 |
| 2006-09-21 | $2.33 | $2.33 | 2,700 |
| 2006-09-20 | $2.35 | $2.35 | 4,100 |
| 2006-09-19 | $2.33 | $2.33 | 13,800 |
| 2006-09-18 | $2.39 | $2.39 | 3,600 |
| 2006-09-15 | $2.38 | $2.38 | 600 |
| 2006-09-14 | $2.38 | $2.38 | 6,000 |
| 2006-09-13 | $2.37 | $2.37 | 37,500 |
| 2006-09-12 | $2.38 | $2.38 | 13,300 |
| 2006-09-11 | $2.44 | $2.44 | 4,600 |
| 2006-09-08 | $2.40 | $2.40 | 7,400 |
| 2006-09-07 | $2.42 | $2.42 | 13,000 |
| 2006-09-06 | $2.45 | $2.45 | 33,200 |
| 2006-09-05 | $2.46 | $2.46 | 26,000 |
| 2006-09-01 | $2.43 | $2.43 | 198,900 |
| 2006-08-31 | $2.40 | $2.40 | 67,400 |
| 2006-08-30 | $2.25 | $2.25 | 23,300 |
| 2006-08-29 | $2.20 | $2.20 | 69,800 |
| 2006-08-28 | $2.26 | $2.26 | 85,600 |
| 2006-08-25 | $2.25 | $2.25 | 6,300 |
| 2006-08-24 | $2.30 | $2.30 | 71,400 |
| 2006-08-23 | $2.20 | $2.20 | 24,400 |
| 2006-08-22 | $2.13 | $2.13 | 12,500 |
| 2006-08-21 | $2.15 | $2.15 | 15,400 |
| 2006-08-18 | $2.13 | $2.13 | 51,000 |
| 2006-08-17 | $2.19 | $2.19 | 29,000 |
| 2006-08-16 | $2.14 | $2.14 | 18,600 |
| 2006-08-15 | $2.15 | $2.15 | 165,700 |
| 2006-08-14 | $2.13 | $2.13 | 13,300 |
| 2006-08-11 | $2.21 | $2.21 | 47,100 |
| 2006-08-10 | $2.17 | $2.17 | 25,500 |
| 2006-08-09 | $2.17 | $2.17 | 46,100 |
| 2006-08-08 | $2.17 | $2.17 | 57,600 |
| 2006-08-07 | $2.15 | $2.15 | 2,000 |
| 2006-08-04 | $2.15 | $2.15 | 21,900 |
| 2006-08-03 | $2.14 | $2.14 | 54,100 |
| 2006-08-02 | $2.19 | $2.19 | 91,700 |
| 2006-08-01 | $2.18 | $2.18 | 11,400 |
| 2006-07-31 | $2.20 | $2.20 | 29,700 |
| 2006-07-28 | $2.06 | $2.06 | 61,100 |
| 2006-07-27 | $2.05 | $2.05 | 28,700 |
| 2006-07-26 | $2.10 | $2.10 | 25,000 |
| 2006-07-25 | $2.11 | $2.11 | 17,000 |
| 2006-07-24 | $2.03 | $2.03 | 16,500 |
| 2006-07-21 | $2.08 | $2.08 | 31,700 |
| 2006-07-20 | $2.07 | $2.07 | 500 |
| 2006-07-19 | $2.04 | $2.04 | 7,100 |
| 2006-07-18 | $2.05 | $2.05 | 15,500 |
| 2006-07-17 | $2.03 | $2.03 | 4,000 |
| 2006-07-14 | $2.12 | $2.12 | 10,500 |
| 2006-07-13 | $2.08 | $2.08 | 59,700 |
| 2006-07-12 | $2.13 | $2.13 | 9,800 |
| 2006-07-11 | $2.14 | $2.14 | 11,400 |
| 2006-07-10 | $2.22 | $2.22 | 600 |
| 2006-07-07 | $2.23 | $2.23 | 15,400 |
| 2006-07-06 | $2.25 | $2.25 | 20,900 |
| 2006-07-05 | $2.33 | $2.33 | 37,400 |
| 2006-07-03 | $2.39 | $2.39 | 58,000 |
| 2006-06-30 | $2.30 | $2.30 | 219,800 |
| 2006-06-29 | $2.15 | $2.15 | 16,900 |
| 2006-06-28 | $2.20 | $2.20 | 17,500 |
| 2006-06-27 | $2.14 | $2.14 | 58,700 |
| 2006-06-26 | $2.10 | $2.10 | 73,300 |
| 2006-06-23 | $2.00 | $2.00 | 19,600 |
| 2006-06-22 | $2.02 | $2.02 | 93,800 |
| 2006-06-21 | $2.00 | $2.00 | 9,000 |
| 2006-06-20 | $2.00 | $2.00 | 60,800 |
| 2006-06-19 | $2.05 | $2.05 | 15,200 |
| 2006-06-16 | $2.15 | $2.15 | 0 |
| 2006-06-15 | $2.15 | $2.15 | 2,500 |
| 2006-06-14 | $2.12 | $2.12 | 16,900 |
| 2006-06-13 | $2.03 | $2.03 | 77,000 |
| 2006-06-12 | $2.11 | $2.11 | 11,100 |
| 2006-06-09 | $2.15 | $2.15 | 42,000 |
| 2006-06-08 | $2.11 | $2.11 | 73,700 |
| 2006-06-07 | $2.25 | $2.25 | 16,100 |
| 2006-06-06 | $2.36 | $2.36 | 65,100 |
| 2006-06-05 | $2.11 | $2.11 | 4,700 |
| 2006-06-02 | $2.23 | $2.23 | 69,800 |
| 2006-06-01 | $2.25 | $2.25 | 15,400 |
| 2006-05-31 | $2.20 | $2.20 | 22,700 |
| 2006-05-30 | $2.25 | $2.25 | 21,400 |
| 2006-05-26 | $2.20 | $2.20 | 63,400 |
| 2006-05-25 | $2.20 | $2.20 | 27,000 |
| 2006-05-24 | $2.07 | $2.07 | 18,900 |
| 2006-05-23 | $2.11 | $2.11 | 21,800 |
| 2006-05-22 | $2.05 | $2.05 | 12,600 |
| 2006-05-19 | $2.10 | $2.10 | 32,000 |
| 2006-05-18 | $2.15 | $2.15 | 11,400 |
| 2006-05-17 | $2.20 | $2.20 | 20,900 |
| 2006-05-16 | $2.25 | $2.25 | 4,500 |
| 2006-05-15 | $2.31 | $2.31 | 43,200 |
| 2006-05-12 | $2.26 | $2.26 | 49,200 |
| 2006-05-11 | $2.30 | $2.30 | 12,700 |
| 2006-05-10 | $2.32 | $2.32 | 68,200 |
| 2006-05-09 | $2.21 | $2.21 | 1,200 |
| 2006-05-08 | $2.24 | $2.24 | 40,200 |
| 2006-05-05 | $2.27 | $2.27 | 10,100 |
| 2006-05-04 | $2.25 | $2.25 | 61,600 |
| 2006-05-03 | $2.26 | $2.26 | 76,200 |
| 2006-05-02 | $2.27 | $2.27 | 92,800 |
| 2006-05-01 | $2.34 | $2.34 | 82,100 |
| 2006-04-28 | $2.28 | $2.28 | 18,800 |
| 2006-04-27 | $2.35 | $2.35 | 50,100 |
| 2006-04-26 | $2.40 | $2.40 | 60,000 |
| 2006-04-25 | $2.54 | $2.54 | 104,300 |
| 2006-04-24 | $2.45 | $2.45 | 107,500 |
| 2006-04-21 | $2.39 | $2.39 | 144,400 |
| 2006-04-20 | $2.29 | $2.29 | 8,300 |
| 2006-04-19 | $2.26 | $2.26 | 38,400 |
| 2006-04-18 | $2.25 | $2.25 | 23,400 |
| 2006-04-17 | $2.26 | $2.26 | 46,300 |
| 2006-04-13 | $2.20 | $2.20 | 21,100 |
| 2006-04-12 | $2.15 | $2.15 | 24,700 |
| 2006-04-11 | $2.26 | $2.26 | 5,400 |
| 2006-04-10 | $2.24 | $2.24 | 9,900 |
| 2006-04-07 | $2.24 | $2.24 | 45,000 |
| 2006-04-06 | $2.29 | $2.29 | 72,800 |
| 2006-04-05 | $2.41 | $2.41 | 12,600 |
| 2006-04-04 | $2.50 | $2.50 | 17,600 |
| 2006-04-03 | $2.50 | $2.50 | 50,500 |
| 2006-03-31 | $2.49 | $2.49 | 115,600 |
| 2006-03-30 | $2.41 | $2.41 | 135,000 |
| 2006-03-29 | $2.40 | $2.40 | 33,700 |
| 2006-03-28 | $2.44 | $2.44 | 44,500 |
| 2006-03-27 | $2.36 | $2.36 | 62,800 |
| 2006-03-24 | $2.32 | $2.32 | 51,300 |
| 2006-03-23 | $2.29 | $2.29 | 13,200 |
| 2006-03-22 | $2.27 | $2.27 | 70,500 |
| 2006-03-21 | $2.29 | $2.29 | 105,600 |
| 2006-03-20 | $2.30 | $2.30 | 64,400 |
| 2006-03-17 | $2.27 | $2.27 | 99,400 |
| 2006-03-16 | $2.27 | $2.27 | 111,100 |
| 2006-03-15 | $2.25 | $2.25 | 46,200 |
| 2006-03-14 | $2.15 | $2.15 | 46,000 |
| 2006-03-13 | $2.11 | $2.11 | 46,400 |
| 2006-03-10 | $2.18 | $2.18 | 39,100 |
| 2006-03-09 | $2.13 | $2.13 | 84,300 |
| 2006-03-08 | $2.14 | $2.14 | 81,600 |
| 2006-03-07 | $2.19 | $2.19 | 10,400 |
| 2006-03-06 | $2.25 | $2.25 | 29,500 |
| 2006-03-03 | $2.26 | $2.26 | 40,900 |
| 2006-03-02 | $2.33 | $2.33 | 45,600 |
| 2006-03-01 | $2.31 | $2.31 | 44,900 |
| 2006-02-28 | $2.33 | $2.33 | 35,000 |
| 2006-02-27 | $2.26 | $2.26 | 23,500 |
| 2006-02-24 | $2.25 | $2.25 | 59,000 |
| 2006-02-23 | $2.34 | $2.34 | 10,200 |
| 2006-02-22 | $2.35 | $2.35 | 50,300 |
| 2006-02-21 | $2.16 | $2.16 | 11,800 |
| 2006-02-17 | $2.16 | $2.16 | 41,900 |
| 2006-02-16 | $2.13 | $2.13 | 23,700 |
| 2006-02-15 | $2.19 | $2.19 | 14,900 |
| 2006-02-14 | $2.25 | $2.25 | 6,800 |
| 2006-02-13 | $2.30 | $2.30 | 25,800 |
| 2006-02-10 | $2.28 | $2.28 | 15,200 |
| 2006-02-09 | $2.24 | $2.24 | 66,500 |
| 2006-02-08 | $2.31 | $2.31 | 186,200 |
| 2006-02-07 | $2.12 | $2.12 | 44,000 |
| 2006-02-06 | $2.00 | $2.00 | 34,200 |
| 2006-02-03 | $2.01 | $2.01 | 99,900 |
| 2006-02-02 | $2.04 | $2.04 | 81,500 |
| 2006-02-01 | $1.97 | $1.97 | 19,400 |
| 2006-01-31 | $2.03 | $2.03 | 85,300 |
| 2006-01-30 | $1.90 | $1.90 | 11,400 |
| 2006-01-27 | $1.91 | $1.91 | 10,100 |
| 2006-01-26 | $1.88 | $1.88 | 10,000 |
| 2006-01-25 | $1.90 | $1.90 | 14,300 |
| 2006-01-24 | $1.95 | $1.95 | 22,700 |
| 2006-01-23 | $2.07 | $2.07 | 33,100 |
| 2006-01-20 | $2.22 | $2.22 | 63,500 |
| 2006-01-19 | $2.33 | $2.33 | 75,500 |
| 2006-01-18 | $2.16 | $2.16 | 52,800 |
| 2006-01-17 | $2.16 | $2.16 | 153,900 |
| 2006-01-13 | $2.00 | $2.00 | 40,900 |
| 2006-01-12 | $2.00 | $2.00 | 32,000 |
| 2006-01-11 | $2.01 | $2.01 | 52,000 |
| 2006-01-10 | $2.04 | $2.04 | 23,400 |
| 2006-01-09 | $2.09 | $2.09 | 69,700 |
| 2006-01-06 | $2.06 | $2.06 | 72,100 |
| 2006-01-05 | $2.05 | $2.05 | 52,600 |
| 2006-01-04 | $1.95 | $1.95 | 21,500 |
| 2006-01-03 | $1.85 | $1.85 | 5,600 |