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
- 2001-08-10 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 | $2.53 | $2.53 | 183 |
| 2006-12-28 | $2.35 | $2.35 | 0 |
| 2006-12-27 | $2.35 | $2.35 | 217 |
| 2006-12-26 | $2.33 | $2.33 | 0 |
| 2006-12-22 | $2.33 | $2.33 | 0 |
| 2006-12-21 | $2.33 | $2.33 | 1,333 |
| 2006-12-20 | $2.88 | $2.88 | 150 |
| 2006-12-19 | $2.94 | $2.94 | 183 |
| 2006-12-18 | $2.72 | $2.72 | 4,333 |
| 2006-12-15 | $2.82 | $2.82 | 1,417 |
| 2006-12-14 | $2.44 | $2.44 | 1,650 |
| 2006-12-13 | $2.45 | $2.45 | 3,833 |
| 2006-12-12 | $2.61 | $2.61 | 2,917 |
| 2006-12-11 | $2.70 | $2.70 | 1,067 |
| 2006-12-08 | $2.58 | $2.58 | 250 |
| 2006-12-07 | $2.59 | $2.59 | 6,417 |
| 2006-12-06 | $2.88 | $2.88 | 3,400 |
| 2006-12-05 | $2.88 | $2.88 | 1,500 |
| 2006-12-04 | $3.03 | $3.03 | 4,667 |
| 2006-12-01 | $3.00 | $3.00 | 83 |
| 2006-11-30 | $2.75 | $2.75 | 9,600 |
| 2006-11-29 | $2.76 | $2.76 | 1,117 |
| 2006-11-28 | $2.94 | $2.94 | 717 |
| 2006-11-27 | $2.82 | $2.82 | 9,383 |
| 2006-11-24 | $2.82 | $2.82 | 2,167 |
| 2006-11-22 | $2.63 | $2.63 | 0 |
| 2006-11-21 | $2.63 | $2.63 | 0 |
| 2006-11-20 | $2.63 | $2.63 | 5,000 |
| 2006-11-17 | $2.66 | $2.66 | 0 |
| 2006-11-16 | $2.66 | $2.66 | 7,750 |
| 2006-11-15 | $2.40 | $2.40 | 833 |
| 2006-11-14 | $2.27 | $2.27 | 1,667 |
| 2006-11-13 | $2.40 | $2.40 | 0 |
| 2006-11-10 | $2.40 | $2.40 | 2,083 |
| 2006-11-09 | $2.40 | $2.40 | 1,667 |
| 2006-11-08 | $2.37 | $2.37 | 0 |
| 2006-11-07 | $2.37 | $2.37 | 0 |
| 2006-11-06 | $2.37 | $2.37 | 4,217 |
| 2006-11-03 | $2.40 | $2.40 | 2,250 |
| 2006-11-02 | $2.40 | $2.40 | 3,483 |
| 2006-11-01 | $2.45 | $2.45 | 7,500 |
| 2006-10-31 | $2.58 | $2.58 | 4,167 |
| 2006-10-30 | $2.54 | $2.54 | 1,533 |
| 2006-10-27 | $2.40 | $2.40 | 1,667 |
| 2006-10-26 | $2.34 | $2.34 | 833 |
| 2006-10-25 | $2.28 | $2.28 | 6,500 |
| 2006-10-24 | $2.46 | $2.46 | 833 |
| 2006-10-23 | $2.34 | $2.34 | 0 |
| 2006-10-20 | $2.34 | $2.34 | 417 |
| 2006-10-19 | $2.40 | $2.40 | 8,883 |
| 2006-10-18 | $2.22 | $2.22 | 333 |
| 2006-10-17 | $2.58 | $2.58 | 0 |
| 2006-10-16 | $2.58 | $2.58 | 333 |
| 2006-10-13 | $2.34 | $2.34 | 0 |
| 2006-10-12 | $2.34 | $2.34 | 2,483 |
| 2006-10-11 | $2.10 | $2.10 | 167 |
| 2006-10-10 | $2.52 | $2.52 | 0 |
| 2006-10-09 | $2.52 | $2.52 | 2,500 |
| 2006-10-06 | $2.64 | $2.64 | 0 |
| 2006-10-05 | $2.64 | $2.64 | 1,667 |
| 2006-10-04 | $2.70 | $2.70 | 7,350 |
| 2006-10-03 | $2.71 | $2.71 | 3,183 |
| 2006-10-02 | $2.88 | $2.88 | 0 |
| 2006-09-29 | $2.88 | $2.88 | 1,500 |
| 2006-09-28 | $2.88 | $2.88 | 633 |
| 2006-09-27 | $2.82 | $2.82 | 800 |
| 2006-09-26 | $2.65 | $2.65 | 0 |
| 2006-09-25 | $2.65 | $2.65 | 833 |
| 2006-09-22 | $2.76 | $2.76 | 1,667 |
| 2006-09-21 | $2.58 | $2.58 | 7,533 |
| 2006-09-20 | $2.58 | $2.58 | 1,917 |
| 2006-09-19 | $2.66 | $2.66 | 0 |
| 2006-09-18 | $2.66 | $2.66 | 1,167 |
| 2006-09-15 | $2.55 | $2.55 | 583 |
| 2006-09-14 | $2.65 | $2.65 | 1,300 |
| 2006-09-13 | $2.70 | $2.70 | 3,333 |
| 2006-09-12 | $2.76 | $2.76 | 12,583 |
| 2006-09-11 | $3.24 | $3.24 | 0 |
| 2006-09-08 | $3.24 | $3.24 | 833 |
| 2006-09-07 | $3.00 | $3.00 | 1,900 |
| 2006-09-06 | $3.03 | $3.03 | 0 |
| 2006-09-05 | $3.03 | $3.03 | 6,000 |
| 2006-09-01 | $3.18 | $3.18 | 3,917 |
| 2006-08-31 | $3.06 | $3.06 | 8,283 |
| 2006-08-30 | $2.94 | $2.94 | 0 |
| 2006-08-29 | $2.94 | $2.94 | 0 |
| 2006-08-28 | $2.94 | $2.94 | 8,917 |
| 2006-08-25 | $2.95 | $2.95 | 833 |
| 2006-08-24 | $3.00 | $3.00 | 4,417 |
| 2006-08-23 | $3.00 | $3.00 | 3,250 |
| 2006-08-22 | $2.76 | $2.76 | 333 |
| 2006-08-21 | $2.74 | $2.74 | 7,750 |
| 2006-08-18 | $2.76 | $2.76 | 6,750 |
| 2006-08-17 | $2.98 | $2.98 | 22,500 |
| 2006-08-16 | $2.77 | $2.77 | 750 |
| 2006-08-15 | $2.46 | $2.46 | 0 |
| 2006-08-14 | $2.46 | $2.46 | 0 |
| 2006-08-11 | $2.46 | $2.46 | 833 |
| 2006-08-10 | $2.42 | $2.42 | 2,617 |
| 2006-08-09 | $2.64 | $2.64 | 750 |
| 2006-08-08 | $2.36 | $2.36 | 333 |
| 2006-08-07 | $2.46 | $2.46 | 0 |
| 2006-08-04 | $2.46 | $2.46 | 833 |
| 2006-08-03 | $2.40 | $2.40 | 0 |
| 2006-08-02 | $2.40 | $2.40 | 0 |
| 2006-08-01 | $2.40 | $2.40 | 2,417 |
| 2006-07-31 | $2.25 | $2.25 | 0 |
| 2006-07-28 | $2.25 | $2.25 | 650 |
| 2006-07-27 | $2.04 | $2.04 | 1,167 |
| 2006-07-26 | $1.96 | $1.96 | 1,167 |
| 2006-07-25 | $1.95 | $1.95 | 0 |
| 2006-07-24 | $1.95 | $1.95 | 0 |
| 2006-07-21 | $1.95 | $1.95 | 1,250 |
| 2006-07-20 | $2.10 | $2.10 | 0 |
| 2006-07-19 | $2.10 | $2.10 | 1,667 |
| 2006-07-18 | $2.06 | $2.06 | 0 |
| 2006-07-17 | $2.06 | $2.06 | 900 |
| 2006-07-14 | $2.19 | $2.19 | 0 |
| 2006-07-13 | $2.19 | $2.19 | 833 |
| 2006-07-12 | $2.19 | $2.19 | 3,333 |
| 2006-07-11 | $2.37 | $2.37 | 167 |
| 2006-07-10 | $2.40 | $2.40 | 833 |
| 2006-07-07 | $2.28 | $2.28 | 10,717 |
| 2006-07-06 | $2.52 | $2.52 | 833 |
| 2006-07-05 | $2.52 | $2.52 | 8,867 |
| 2006-07-03 | $2.64 | $2.64 | 1,667 |
| 2006-06-30 | $2.58 | $2.58 | 83 |
| 2006-06-29 | $2.30 | $2.30 | 0 |
| 2006-06-28 | $2.30 | $2.30 | 500 |
| 2006-06-27 | $2.11 | $2.11 | 0 |
| 2006-06-26 | $2.11 | $2.11 | 833 |
| 2006-06-23 | $1.96 | $1.96 | 0 |
| 2006-06-22 | $1.96 | $1.96 | 0 |
| 2006-06-21 | $1.96 | $1.96 | 250 |
| 2006-06-20 | $2.68 | $2.68 | 0 |
| 2006-06-19 | $2.68 | $2.68 | 0 |
| 2006-06-16 | $2.68 | $2.68 | 11,083 |
| 2006-06-15 | $2.52 | $2.52 | 183 |
| 2006-06-14 | $2.49 | $2.49 | 667 |
| 2006-06-13 | $2.22 | $2.22 | 8,833 |
| 2006-06-12 | $2.52 | $2.52 | 1,667 |
| 2006-06-09 | $2.64 | $2.64 | 917 |
| 2006-06-08 | $2.52 | $2.52 | 0 |
| 2006-06-07 | $2.52 | $2.52 | 2,650 |
| 2006-06-06 | $3.24 | $3.24 | 4,833 |
| 2006-06-05 | $3.30 | $3.30 | 1,667 |
| 2006-06-02 | $3.03 | $3.03 | 2,617 |
| 2006-06-01 | $3.54 | $3.54 | 1,850 |
| 2006-05-31 | $2.91 | $2.91 | 10,000 |
| 2006-05-30 | $2.82 | $2.82 | 2,750 |
| 2006-05-26 | $2.82 | $2.82 | 2,333 |
| 2006-05-25 | $2.82 | $2.82 | 1,667 |
| 2006-05-24 | $2.82 | $2.82 | 4,583 |
| 2006-05-23 | $2.82 | $2.82 | 4,333 |
| 2006-05-22 | $2.82 | $2.82 | 83 |
| 2006-05-19 | $2.82 | $2.82 | 8,350 |
| 2006-05-18 | $2.88 | $2.88 | 2,217 |
| 2006-05-17 | $2.76 | $2.76 | 3,100 |
| 2006-05-16 | $2.78 | $2.78 | 233 |
| 2006-05-15 | $3.07 | $3.07 | 0 |
| 2006-05-12 | $3.07 | $3.07 | 3,917 |
| 2006-05-11 | $2.76 | $2.76 | 1,683 |
| 2006-05-10 | $2.76 | $2.76 | 10,467 |
| 2006-05-09 | $2.62 | $2.62 | 1,300 |
| 2006-05-08 | $2.76 | $2.76 | 0 |
| 2006-05-05 | $2.76 | $2.76 | 8,417 |
| 2006-05-04 | $2.70 | $2.70 | 11,250 |
| 2006-05-03 | $2.70 | $2.70 | 5,650 |
| 2006-05-02 | $2.75 | $2.75 | 9,250 |
| 2006-05-01 | $2.70 | $2.70 | 1,167 |
| 2006-04-28 | $2.64 | $2.64 | 3,250 |
| 2006-04-27 | $2.70 | $2.70 | 24,933 |
| 2006-04-26 | $2.64 | $2.64 | 9,517 |
| 2006-04-25 | $2.88 | $2.88 | 10,833 |
| 2006-04-24 | $3.00 | $3.00 | 4,333 |
| 2006-04-21 | $3.18 | $3.18 | 1,017 |
| 2006-04-20 | $3.18 | $3.18 | 1,967 |
| 2006-04-19 | $3.18 | $3.18 | 1,833 |
| 2006-04-18 | $3.09 | $3.09 | 0 |
| 2006-04-17 | $3.09 | $3.09 | 6,633 |
| 2006-04-13 | $2.64 | $2.64 | 200 |
| 2006-04-12 | $2.67 | $2.67 | 1,567 |
| 2006-04-11 | $2.85 | $2.85 | 6,100 |
| 2006-04-10 | $3.06 | $3.06 | 2,417 |
| 2006-04-07 | $3.15 | $3.15 | 10,467 |
| 2006-04-06 | $3.07 | $3.07 | 27,800 |
| 2006-04-05 | $2.88 | $2.88 | 6,750 |
| 2006-04-04 | $3.30 | $3.30 | 49,567 |
| 2006-04-03 | $2.40 | $2.40 | 31,533 |
| 2006-03-31 | $2.10 | $2.10 | 1,083 |
| 2006-03-30 | $2.14 | $2.14 | 1,167 |
| 2006-03-29 | $2.14 | $2.14 | 16,667 |
| 2006-03-28 | $1.93 | $1.93 | 1,667 |
| 2006-03-27 | $2.01 | $2.01 | 667 |
| 2006-03-24 | $1.81 | $1.81 | 0 |
| 2006-03-23 | $1.81 | $1.81 | 0 |
| 2006-03-22 | $1.81 | $1.81 | 517 |
| 2006-03-21 | $2.40 | $2.40 | 0 |
| 2006-03-20 | $2.40 | $2.40 | 3,083 |
| 2006-03-17 | $2.11 | $2.11 | 217 |
| 2006-03-16 | $2.37 | $2.37 | 7,000 |
| 2006-03-15 | $2.41 | $2.41 | 18,417 |
| 2006-03-14 | $1.98 | $1.98 | 3,333 |
| 2006-03-13 | $1.95 | $1.95 | 250 |
| 2006-03-10 | $1.98 | $1.98 | 1,000 |
| 2006-03-09 | $1.92 | $1.92 | 250 |
| 2006-03-08 | $1.74 | $1.74 | 2,017 |
| 2006-03-07 | $1.92 | $1.92 | 1,050 |
| 2006-03-06 | $1.98 | $1.98 | 9,667 |
| 2006-03-03 | $1.80 | $1.80 | 4,500 |
| 2006-03-02 | $1.80 | $1.80 | 1,833 |
| 2006-03-01 | $1.92 | $1.92 | 3,583 |
| 2006-02-28 | $1.95 | $1.95 | 0 |
| 2006-02-27 | $1.95 | $1.95 | 8,333 |
| 2006-02-24 | $1.86 | $1.86 | 1,333 |
| 2006-02-23 | $1.73 | $1.73 | 0 |
| 2006-02-22 | $1.73 | $1.73 | 17 |
| 2006-02-21 | $1.79 | $1.79 | 0 |
| 2006-02-17 | $1.79 | $1.79 | 0 |
| 2006-02-16 | $1.79 | $1.79 | 167 |
| 2006-02-15 | $1.80 | $1.80 | 817 |
| 2006-02-14 | $1.56 | $1.56 | 50 |
| 2006-02-13 | $1.80 | $1.80 | 3,667 |
| 2006-02-10 | $1.74 | $1.74 | 750 |
| 2006-02-09 | $1.76 | $1.76 | 333 |
| 2006-02-08 | $1.69 | $1.69 | 250 |
| 2006-02-07 | $1.98 | $1.98 | 3,667 |
| 2006-02-06 | $2.25 | $2.25 | 1,300 |
| 2006-02-03 | $2.31 | $2.31 | 3,117 |
| 2006-02-02 | $1.92 | $1.92 | 2,633 |
| 2006-02-01 | $2.07 | $2.07 | 26,050 |
| 2006-01-31 | $1.56 | $1.56 | 2,667 |
| 2006-01-30 | $1.56 | $1.56 | 3,717 |
| 2006-01-27 | $1.56 | $1.56 | 1,667 |
| 2006-01-26 | $1.49 | $1.49 | 333 |
| 2006-01-25 | $1.41 | $1.41 | 0 |
| 2006-01-24 | $1.41 | $1.41 | 667 |
| 2006-01-23 | $1.44 | $1.44 | 1,167 |
| 2006-01-20 | $1.56 | $1.56 | 33 |
| 2006-01-19 | $1.21 | $1.21 | 0 |
| 2006-01-18 | $1.21 | $1.21 | 350 |
| 2006-01-17 | $1.52 | $1.52 | 4,533 |
| 2006-01-13 | $1.26 | $1.26 | 1,750 |
| 2006-01-12 | $1.32 | $1.32 | 0 |
| 2006-01-11 | $1.32 | $1.32 | 4,417 |
| 2006-01-10 | $1.32 | $1.32 | 1,000 |
| 2006-01-09 | $1.08 | $1.08 | 0 |
| 2006-01-06 | $1.08 | $1.08 | 7,917 |
| 2006-01-05 | $0.91 | $0.91 | 0 |
| 2006-01-04 | $0.91 | $0.91 | 5,917 |
| 2006-01-03 | $1.14 | $1.14 | 0 |