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
- 1990-03-27 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 | $2.17 | $2.44 | 600 | — | — |
| 2006-12-28 | $2.20 | $2.48 | 6,500 | — | — |
| 2006-12-27 | $2.30 | $2.59 | 3,000 | — | — |
| 2006-12-26 | $2.35 | $2.65 | 0 | — | — |
| 2006-12-22 | $2.35 | $2.65 | 200 | — | — |
| 2006-12-21 | $2.36 | $2.66 | 4,800 | — | — |
| 2006-12-20 | $2.34 | $2.63 | 3,200 | — | — |
| 2006-12-19 | $2.36 | $2.66 | 1,100 | — | — |
| 2006-12-18 | $2.32 | $2.61 | 0 | — | — |
| 2006-12-15 | $2.32 | $2.61 | 0 | — | — |
| 2006-12-14 | $2.32 | $2.61 | 1,800 | — | — |
| 2006-12-13 | $2.31 | $2.60 | 7,500 | — | — |
| 2006-12-12 | $2.29 | $2.58 | 1,400 | — | — |
| 2006-12-11 | $2.31 | $2.60 | 6,400 | — | — |
| 2006-12-08 | $2.26 | $2.54 | 600 | — | — |
| 2006-12-07 | $2.33 | $2.62 | 5,000 | — | — |
| 2006-12-06 | $2.28 | $2.57 | 31,900 | — | — |
| 2006-12-05 | $2.42 | $2.72 | 9,400 | — | — |
| 2006-12-04 | $2.49 | $2.80 | 6,700 | — | — |
| 2006-12-01 | $2.54 | $2.86 | 7,500 | — | — |
| 2006-11-30 | $2.45 | $2.76 | 3,600 | — | — |
| 2006-11-29 | $2.48 | $2.79 | 19,600 | — | — |
| 2006-11-28 | $2.51 | $2.83 | 28,300 | — | — |
| 2006-11-27 | $2.28 | $2.57 | 39,800 | — | — |
| 2006-11-24 | $2.15 | $2.42 | 6,500 | — | — |
| 2006-11-22 | $2.14 | $2.41 | 2,200 | — | — |
| 2006-11-21 | $2.18 | $2.45 | 4,900 | — | — |
| 2006-11-20 | $2.19 | $2.47 | 7,500 | — | — |
| 2006-11-17 | $2.31 | $2.60 | 3,300 | — | — |
| 2006-11-16 | $2.40 | $2.70 | 8,300 | — | — |
| 2006-11-15 | $2.49 | $2.80 | 13,900 | — | — |
| 2006-11-14 | $2.32 | $2.61 | 5,800 | — | — |
| 2006-11-13 | $2.40 | $2.70 | 71,100 | — | — |
| 2006-11-10 | $2.53 | $2.85 | 54,200 | — | — |
| 2006-11-09 | $2.17 | $2.44 | 23,400 | — | — |
| 2006-11-08 | $2.05 | $2.31 | 2,800 | — | — |
| 2006-11-07 | $1.99 | $2.24 | 2,200 | — | — |
| 2006-11-06 | $2.00 | $2.25 | 2,300 | — | — |
| 2006-11-03 | $2.05 | $2.31 | 2,700 | — | — |
| 2006-11-02 | $2.12 | $2.39 | 18,100 | — | — |
| 2006-11-01 | $2.00 | $2.25 | 3,700 | — | — |
| 2006-10-31 | $2.03 | $2.29 | 1,500 | — | — |
| 2006-10-30 | $1.95 | $2.20 | 4,700 | — | — |
| 2006-10-27 | $1.99 | $2.24 | 4,000 | — | — |
| 2006-10-26 | $1.94 | $2.18 | 1,500 | — | — |
| 2006-10-25 | $1.94 | $2.18 | 600 | — | — |
| 2006-10-24 | $1.91 | $2.15 | 3,700 | — | — |
| 2006-10-23 | $1.90 | $2.14 | 1,400 | — | — |
| 2006-10-20 | $1.90 | $2.14 | 0 | — | — |
| 2006-10-19 | $1.90 | $2.14 | 500 | — | — |
| 2006-10-18 | $1.94 | $2.18 | 5,000 | — | — |
| 2006-10-17 | $1.85 | $2.08 | 800 | — | — |
| 2006-10-16 | $1.85 | $2.08 | 3,600 | — | — |
| 2006-10-13 | $1.82 | $2.05 | 8,200 | — | — |
| 2006-10-12 | $1.85 | $2.08 | 400 | — | — |
| 2006-10-11 | $1.85 | $2.08 | 1,900 | — | — |
| 2006-10-10 | $1.91 | $2.11 | 4,000 | — | — |
| 2006-10-09 | $1.91 | $2.11 | 7,600 | — | — |
| 2006-10-06 | $1.89 | $2.08 | 2,000 | — | — |
| 2006-10-05 | $1.84 | $2.03 | 21,100 | — | — |
| 2006-10-04 | $2.01 | $2.22 | 12,000 | — | — |
| 2006-10-03 | $2.12 | $2.34 | 5,500 | — | — |
| 2006-10-02 | $2.12 | $2.34 | 6,700 | — | — |
| 2006-09-29 | $2.05 | $2.26 | 12,900 | — | — |
| 2006-09-28 | $2.15 | $2.37 | 40,800 | — | — |
| 2006-09-27 | $1.90 | $2.09 | 15,700 | — | — |
| 2006-09-26 | $1.75 | $1.93 | 1,500 | — | — |
| 2006-09-25 | $1.75 | $1.93 | 1,000 | — | — |
| 2006-09-22 | $1.79 | $1.97 | 100 | — | — |
| 2006-09-21 | $1.81 | $2.00 | 5,600 | — | — |
| 2006-09-20 | $1.79 | $1.97 | 0 | — | — |
| 2006-09-19 | $1.79 | $1.97 | 0 | — | — |
| 2006-09-18 | $1.79 | $1.97 | 1,800 | — | — |
| 2006-09-15 | $1.75 | $1.93 | 0 | — | — |
| 2006-09-14 | $1.75 | $1.93 | 600 | — | — |
| 2006-09-13 | $1.77 | $1.95 | 700 | — | — |
| 2006-09-12 | $1.77 | $1.95 | 0 | — | — |
| 2006-09-11 | $1.77 | $1.95 | 2,000 | — | — |
| 2006-09-08 | $1.86 | $2.05 | 0 | — | — |
| 2006-09-07 | $1.86 | $2.05 | 100 | — | — |
| 2006-09-06 | $1.86 | $2.05 | 400 | — | — |
| 2006-09-05 | $1.81 | $2.00 | 300 | — | — |
| 2006-09-01 | $1.82 | $2.01 | 1,300 | — | — |
| 2006-08-31 | $1.81 | $2.00 | 4,200 | — | — |
| 2006-08-30 | $1.80 | $1.98 | 4,400 | — | — |
| 2006-08-29 | $1.81 | $2.00 | 100 | — | — |
| 2006-08-28 | $1.82 | $2.01 | 500 | — | — |
| 2006-08-25 | $1.81 | $2.00 | 2,600 | — | — |
| 2006-08-24 | $1.80 | $1.98 | 0 | — | — |
| 2006-08-23 | $1.80 | $1.98 | 1,500 | — | — |
| 2006-08-22 | $1.83 | $2.02 | 6,900 | — | — |
| 2006-08-21 | $1.85 | $2.04 | 0 | — | — |
| 2006-08-18 | $1.85 | $2.04 | 0 | — | — |
| 2006-08-17 | $1.85 | $2.04 | 0 | — | — |
| 2006-08-16 | $1.85 | $2.04 | 1,500 | — | — |
| 2006-08-15 | $1.75 | $1.93 | 15,700 | — | — |
| 2006-08-14 | $1.75 | $1.93 | 300 | — | — |
| 2006-08-11 | $1.76 | $1.94 | 2,200 | — | — |
| 2006-08-10 | $1.85 | $2.04 | 1,200 | — | — |
| 2006-08-09 | $1.75 | $1.93 | 2,000 | — | — |
| 2006-08-08 | $1.71 | $1.89 | 3,100 | — | — |
| 2006-08-07 | $1.71 | $1.89 | 12,800 | — | — |
| 2006-08-04 | $1.63 | $1.80 | 5,700 | — | — |
| 2006-08-03 | $1.72 | $1.90 | 0 | — | — |
| 2006-08-02 | $1.72 | $1.90 | 6,100 | — | — |
| 2006-08-01 | $1.64 | $1.81 | 7,100 | — | — |
| 2006-07-31 | $1.58 | $1.74 | 56,200 | — | — |
| 2006-07-28 | $1.70 | $1.87 | 9,100 | — | — |
| 2006-07-27 | $1.64 | $1.81 | 34,700 | — | — |
| 2006-07-26 | $1.51 | $1.66 | 60,000 | — | — |
| 2006-07-25 | $1.52 | $1.68 | 23,700 | — | — |
| 2006-07-24 | $1.57 | $1.73 | 16,300 | — | — |
| 2006-07-21 | $1.60 | $1.76 | 13,100 | — | — |
| 2006-07-20 | $1.65 | $1.82 | 5,500 | — | — |
| 2006-07-19 | $1.77 | $1.95 | 20,900 | — | — |
| 2006-07-18 | $1.75 | $1.93 | 9,900 | — | — |
| 2006-07-17 | $1.77 | $1.95 | 5,300 | — | — |
| 2006-07-14 | $1.67 | $1.84 | 4,600 | — | — |
| 2006-07-13 | $1.65 | $1.82 | 9,700 | — | — |
| 2006-07-12 | $1.63 | $1.80 | 10,000 | — | — |
| 2006-07-11 | $1.69 | $1.86 | 3,400 | — | — |
| 2006-07-10 | $1.70 | $1.87 | 23,800 | — | — |
| 2006-07-07 | $1.76 | $1.94 | 17,100 | — | — |
| 2006-07-06 | $1.85 | $2.04 | 3,100 | — | — |
| 2006-07-05 | $1.81 | $2.00 | 6,500 | — | — |
| 2006-07-03 | $1.84 | $2.03 | 0 | — | — |
| 2006-06-30 | $1.84 | $2.03 | 600 | — | — |
| 2006-06-29 | $1.80 | $1.98 | 4,400 | — | — |
| 2006-06-28 | $1.81 | $2.00 | 9,400 | — | — |
| 2006-06-27 | $1.81 | $2.00 | 5,200 | — | — |
| 2006-06-26 | $1.84 | $2.03 | 9,300 | — | — |
| 2006-06-23 | $1.84 | $2.03 | 17,600 | — | — |
| 2006-06-22 | $1.83 | $2.02 | 8,100 | — | — |
| 2006-06-21 | $1.88 | $2.07 | 1,200 | — | — |
| 2006-06-20 | $1.86 | $2.05 | 1,800 | — | — |
| 2006-06-19 | $1.88 | $2.07 | 6,700 | — | — |
| 2006-06-16 | $2.00 | $2.20 | 4,700 | — | — |
| 2006-06-15 | $1.95 | $2.15 | 8,000 | — | — |
| 2006-06-14 | $2.00 | $2.20 | 8,200 | — | — |
| 2006-06-13 | $2.02 | $2.23 | 900 | — | — |
| 2006-06-12 | $2.09 | $2.30 | 600 | — | — |
| 2006-06-09 | $2.03 | $2.24 | 100 | — | — |
| 2006-06-08 | $2.03 | $2.24 | 200 | — | — |
| 2006-06-07 | $2.06 | $2.27 | 500 | — | — |
| 2006-06-06 | $2.02 | $2.23 | 5,300 | — | — |
| 2006-06-05 | $2.16 | $2.38 | 3,600 | — | — |
| 2006-06-02 | $2.05 | $2.26 | 200 | — | — |
| 2006-06-01 | $2.10 | $2.31 | 1,100 | — | — |
| 2006-05-31 | $2.01 | $2.22 | 100 | — | — |
| 2006-05-30 | $2.01 | $2.22 | 100 | — | — |
| 2006-05-26 | $2.02 | $2.23 | 3,100 | — | — |
| 2006-05-25 | $2.03 | $2.24 | 300 | — | — |
| 2006-05-24 | $2.01 | $2.22 | 2,300 | — | — |
| 2006-05-23 | $2.05 | $2.26 | 600 | — | — |
| 2006-05-22 | $2.05 | $2.26 | 3,900 | — | — |
| 2006-05-19 | $2.06 | $2.27 | 1,200 | — | — |
| 2006-05-18 | $2.10 | $2.31 | 200 | — | — |
| 2006-05-17 | $2.05 | $2.26 | 2,300 | — | — |
| 2006-05-16 | $2.10 | $2.31 | 3,500 | — | — |
| 2006-05-15 | $2.23 | $2.46 | 11,700 | — | — |
| 2006-05-12 | $2.05 | $2.26 | 2,000 | — | — |
| 2006-05-11 | $2.15 | $2.37 | 300 | — | — |
| 2006-05-10 | $2.19 | $2.41 | 200 | — | — |
| 2006-05-09 | $2.17 | $2.39 | 500 | — | — |
| 2006-05-08 | $2.13 | $2.35 | 500 | — | — |
| 2006-05-05 | $2.16 | $2.38 | 1,000 | — | — |
| 2006-05-04 | $2.19 | $2.41 | 2,300 | — | — |
| 2006-05-03 | $2.00 | $2.20 | 300 | — | — |
| 2006-05-02 | $2.05 | $2.26 | 1,700 | — | — |
| 2006-05-01 | $2.10 | $2.31 | 4,100 | — | — |
| 2006-04-28 | $2.07 | $2.28 | 200 | — | — |
| 2006-04-27 | $2.05 | $2.26 | 1,300 | — | — |
| 2006-04-26 | $2.11 | $2.33 | 2,800 | — | — |
| 2006-04-25 | $2.09 | $2.30 | 3,300 | — | — |
| 2006-04-24 | $2.10 | $2.31 | 4,800 | — | — |
| 2006-04-21 | $2.02 | $2.23 | 300 | — | — |
| 2006-04-20 | $2.06 | $2.27 | 2,000 | — | — |
| 2006-04-19 | $2.00 | $2.20 | 5,700 | — | — |
| 2006-04-18 | $2.00 | $2.20 | 7,700 | — | — |
| 2006-04-17 | $2.10 | $2.31 | 2,700 | — | — |
| 2006-04-13 | $2.00 | $2.20 | 24,700 | — | — |
| 2006-04-12 | $2.10 | $2.31 | 1,300 | — | — |
| 2006-04-11 | $2.05 | $2.26 | 300 | — | — |
| 2006-04-10 | $2.05 | $2.22 | 1,500 | — | — |
| 2006-04-07 | $2.10 | $2.27 | 2,300 | — | — |
| 2006-04-06 | $2.07 | $2.24 | 200 | — | — |
| 2006-04-05 | $2.10 | $2.27 | 1,700 | — | — |
| 2006-04-04 | $2.10 | $2.27 | 4,100 | — | — |
| 2006-04-03 | $2.15 | $2.32 | 2,400 | — | — |
| 2006-03-31 | $2.15 | $2.32 | 800 | — | — |
| 2006-03-30 | $2.05 | $2.22 | 8,400 | — | — |
| 2006-03-29 | $2.17 | $2.35 | 1,800 | — | — |
| 2006-03-28 | $2.09 | $2.26 | 5,200 | — | — |
| 2006-03-27 | $2.10 | $2.27 | 10,700 | — | — |
| 2006-03-24 | $2.05 | $2.22 | 3,500 | — | — |
| 2006-03-23 | $2.05 | $2.22 | 1,800 | — | — |
| 2006-03-22 | $2.05 | $2.22 | 6,200 | — | — |
| 2006-03-21 | $2.06 | $2.23 | 2,700 | — | — |
| 2006-03-20 | $2.14 | $2.31 | 0 | — | — |
| 2006-03-17 | $2.14 | $2.31 | 600 | — | — |
| 2006-03-16 | $2.15 | $2.32 | 19,600 | — | — |
| 2006-03-15 | $2.10 | $2.27 | 200 | — | — |
| 2006-03-14 | $2.13 | $2.30 | 1,100 | — | — |
| 2006-03-13 | $2.12 | $2.29 | 4,400 | — | — |
| 2006-03-10 | $2.20 | $2.38 | 3,200 | — | — |
| 2006-03-09 | $2.06 | $2.23 | 2,100 | — | — |
| 2006-03-08 | $2.09 | $2.26 | 8,300 | — | — |
| 2006-03-07 | $2.16 | $2.33 | 1,900 | — | — |
| 2006-03-06 | $2.18 | $2.36 | 3,600 | — | — |
| 2006-03-03 | $2.16 | $2.33 | 800 | — | — |
| 2006-03-02 | $2.23 | $2.41 | 500 | — | — |
| 2006-03-01 | $2.20 | $2.38 | 0 | — | — |
| 2006-02-28 | $2.20 | $2.38 | 0 | — | — |
| 2006-02-27 | $2.20 | $2.38 | 0 | — | — |
| 2006-02-24 | $2.20 | $2.38 | 2,300 | — | — |
| 2006-02-23 | $2.15 | $2.32 | 1,000 | — | — |
| 2006-02-22 | $2.21 | $2.39 | 2,300 | — | — |
| 2006-02-21 | $2.20 | $2.38 | 1,800 | — | — |
| 2006-02-17 | $2.21 | $2.39 | 300 | — | — |
| 2006-02-16 | $2.25 | $2.43 | 2,300 | — | — |
| 2006-02-15 | $2.26 | $2.44 | 4,700 | — | — |
| 2006-02-14 | $2.27 | $2.45 | 1,100 | — | — |
| 2006-02-13 | $2.30 | $2.49 | 1,600 | — | — |
| 2006-02-10 | $2.30 | $2.49 | 2,100 | — | — |
| 2006-02-09 | $2.50 | $2.70 | 1,300 | — | — |
| 2006-02-08 | $2.46 | $2.66 | 800 | — | — |
| 2006-02-07 | $2.45 | $2.65 | 4,000 | — | — |
| 2006-02-06 | $2.41 | $2.60 | 400 | — | — |
| 2006-02-03 | $2.43 | $2.63 | 3,600 | — | — |
| 2006-02-02 | $2.49 | $2.69 | 1,000 | — | — |
| 2006-02-01 | $2.45 | $2.65 | 7,200 | — | — |
| 2006-01-31 | $2.35 | $2.54 | 20,700 | — | — |
| 2006-01-30 | $2.04 | $2.20 | 1,800 | — | — |
| 2006-01-27 | $2.00 | $2.16 | 1,700 | — | — |
| 2006-01-26 | $2.02 | $2.18 | 500 | — | — |
| 2006-01-25 | $2.02 | $2.18 | 11,100 | — | — |
| 2006-01-24 | $2.03 | $2.19 | 8,000 | — | — |
| 2006-01-23 | $2.14 | $2.31 | 1,100 | — | — |
| 2006-01-20 | $2.15 | $2.32 | 9,900 | — | — |
| 2006-01-19 | $2.18 | $2.36 | 2,300 | — | — |
| 2006-01-18 | $2.18 | $2.36 | 2,400 | — | — |
| 2006-01-17 | $2.12 | $2.29 | 1,600 | — | — |
| 2006-01-13 | $2.11 | $2.28 | 100 | — | — |
| 2006-01-12 | $2.16 | $2.33 | 1,000 | — | — |
| 2006-01-11 | $2.10 | $2.27 | 10,700 | — | — |
| 2006-01-10 | $2.16 | $2.33 | 0 | — | — |
| 2006-01-09 | $2.16 | $2.33 | 4,000 | — | — |
| 2006-01-06 | $2.12 | $2.29 | 3,000 | — | — |
| 2006-01-05 | $2.18 | $2.36 | 3,300 | — | — |
| 2006-01-04 | $2.19 | $2.37 | 1,900 | — | — |
| 2006-01-03 | $2.16 | $2.33 | 2,200 | — | — |