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
- 1999-12-06 to 2026-08-28
- 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 | $2.32 | $2.32 | 9,407 |
| 2006-12-28 | $1.90 | $1.90 | 1,005 |
| 2006-12-27 | $1.90 | $1.90 | 825 |
| 2006-12-26 | $2.00 | $2.00 | 2,114 |
| 2006-12-22 | $2.00 | $2.00 | 3,473 |
| 2006-12-21 | $1.86 | $1.86 | 4,677 |
| 2006-12-20 | $1.86 | $1.86 | 6,329 |
| 2006-12-19 | $1.95 | $1.95 | 398 |
| 2006-12-18 | $2.09 | $2.09 | 1,611 |
| 2006-12-15 | $2.78 | $2.78 | 2,361 |
| 2006-12-14 | $1.90 | $1.90 | 377 |
| 2006-12-13 | $1.90 | $1.90 | 93 |
| 2006-12-12 | $1.90 | $1.90 | 2,861 |
| 2006-12-11 | $2.09 | $2.09 | 340 |
| 2006-12-08 | $2.18 | $2.18 | 741 |
| 2006-12-07 | $2.09 | $2.09 | 398 |
| 2006-12-06 | $2.13 | $2.13 | 2,707 |
| 2006-12-05 | $2.13 | $2.13 | 2,603 |
| 2006-12-04 | $1.95 | $1.95 | 899 |
| 2006-12-01 | $1.90 | $1.90 | 181 |
| 2006-11-30 | $1.90 | $1.90 | 276 |
| 2006-11-29 | $1.90 | $1.90 | 3 |
| 2006-11-28 | $1.90 | $1.90 | 51 |
| 2006-11-27 | $2.09 | $2.09 | 1,920 |
| 2006-11-24 | $2.09 | $2.09 | 0 |
| 2006-11-22 | $2.09 | $2.09 | 215 |
| 2006-11-21 | $2.09 | $2.09 | 615 |
| 2006-11-20 | $2.09 | $2.09 | 442 |
| 2006-11-17 | $2.32 | $2.32 | 3,388 |
| 2006-11-16 | $2.32 | $2.32 | 1,510 |
| 2006-11-15 | $2.32 | $2.32 | 495 |
| 2006-11-14 | $2.32 | $2.32 | 3 |
| 2006-11-13 | $2.32 | $2.32 | 426 |
| 2006-11-10 | $2.32 | $2.32 | 19 |
| 2006-11-09 | $2.37 | $2.37 | 538 |
| 2006-11-08 | $2.32 | $2.32 | 13 |
| 2006-11-07 | $2.78 | $2.78 | 2,014 |
| 2006-11-06 | $2.32 | $2.32 | 24 |
| 2006-11-03 | $2.32 | $2.32 | 0 |
| 2006-11-02 | $2.32 | $2.32 | 21 |
| 2006-11-01 | $2.32 | $2.32 | 215 |
| 2006-10-31 | $2.32 | $2.32 | 0 |
| 2006-10-30 | $2.32 | $2.32 | 472 |
| 2006-10-27 | $2.32 | $2.32 | 0 |
| 2006-10-26 | $2.32 | $2.32 | 0 |
| 2006-10-25 | $2.32 | $2.32 | 538 |
| 2006-10-24 | $2.78 | $2.78 | 0 |
| 2006-10-23 | $2.78 | $2.78 | 220 |
| 2006-10-20 | $2.78 | $2.78 | 168 |
| 2006-10-19 | $2.78 | $2.78 | 511 |
| 2006-10-18 | $2.32 | $2.32 | 484 |
| 2006-10-17 | $2.78 | $2.78 | 538 |
| 2006-10-16 | $3.71 | $3.71 | 2,258 |
| 2006-10-13 | $2.88 | $2.88 | 2,771 |
| 2006-10-12 | $2.88 | $2.88 | 3,017 |
| 2006-10-11 | $1.62 | $1.62 | 468 |
| 2006-10-10 | $1.90 | $1.90 | 983 |
| 2006-10-09 | $2.23 | $2.23 | 393 |
| 2006-10-06 | $2.78 | $2.78 | 328 |
| 2006-10-05 | $2.32 | $2.32 | 985 |
| 2006-10-04 | $2.32 | $2.32 | 1,137 |
| 2006-10-03 | $1.86 | $1.86 | 10 |
| 2006-10-02 | $1.62 | $1.62 | 1,188 |
| 2006-09-29 | $2.18 | $2.18 | 258 |
| 2006-09-28 | $2.18 | $2.18 | 884 |
| 2006-09-27 | $2.18 | $2.18 | 2,915 |
| 2006-09-26 | $2.32 | $2.32 | 301 |
| 2006-09-25 | $2.55 | $2.55 | 635 |
| 2006-09-22 | $2.32 | $2.32 | 254 |
| 2006-09-21 | $2.78 | $2.78 | 531 |
| 2006-09-20 | $2.32 | $2.32 | 2,155 |
| 2006-09-19 | $2.32 | $2.32 | 118 |
| 2006-09-18 | $2.88 | $2.88 | 0 |
| 2006-09-15 | $2.88 | $2.88 | 1,036 |
| 2006-09-14 | $2.88 | $2.88 | 21 |
| 2006-09-13 | $2.83 | $2.83 | 0 |
| 2006-09-12 | $2.83 | $2.83 | 0 |
| 2006-09-11 | $2.83 | $2.83 | 193 |
| 2006-09-08 | $3.25 | $3.25 | 129 |
| 2006-09-07 | $2.83 | $2.83 | 433 |
| 2006-09-06 | $2.78 | $2.78 | 78 |
| 2006-09-05 | $2.78 | $2.78 | 209 |
| 2006-09-01 | $2.78 | $2.78 | 431 |
| 2006-08-31 | $2.78 | $2.78 | 431 |
| 2006-08-30 | $2.90 | $2.90 | 668 |
| 2006-08-29 | $2.90 | $2.90 | 1,081 |
| 2006-08-28 | $2.78 | $2.78 | 2,389 |
| 2006-08-25 | $2.78 | $2.78 | 172 |
| 2006-08-24 | $2.41 | $2.41 | 0 |
| 2006-08-23 | $2.41 | $2.41 | 2,159 |
| 2006-08-22 | $2.88 | $2.88 | 1,304 |
| 2006-08-21 | $3.25 | $3.25 | 2,074 |
| 2006-08-18 | $2.78 | $2.78 | 3,581 |
| 2006-08-17 | $2.04 | $2.04 | 7,495 |
| 2006-08-16 | $2.55 | $2.55 | 15 |
| 2006-08-15 | $2.78 | $2.78 | 768 |
| 2006-08-14 | $2.32 | $2.32 | 2,218 |
| 2006-08-11 | $3.02 | $3.02 | 2 |
| 2006-08-10 | $3.25 | $3.25 | 495 |
| 2006-08-09 | $3.25 | $3.25 | 495 |
| 2006-08-08 | $3.11 | $3.11 | 0 |
| 2006-08-07 | $3.11 | $3.11 | 22 |
| 2006-08-04 | $3.11 | $3.11 | 954 |
| 2006-08-03 | $3.24 | $3.24 | 0 |
| 2006-08-02 | $3.24 | $3.24 | 215 |
| 2006-08-01 | $3.25 | $3.25 | 215 |
| 2006-07-31 | $3.25 | $3.25 | 0 |
| 2006-07-28 | $3.25 | $3.25 | 599 |
| 2006-07-27 | $3.25 | $3.25 | 474 |
| 2006-07-26 | $3.25 | $3.25 | 0 |
| 2006-07-25 | $3.25 | $3.25 | 2,140 |
| 2006-07-24 | $3.25 | $3.25 | 77 |
| 2006-07-21 | $3.48 | $3.48 | 775 |
| 2006-07-20 | $3.25 | $3.25 | 10 |
| 2006-07-19 | $3.25 | $3.25 | 232 |
| 2006-07-18 | $3.25 | $3.25 | 989 |
| 2006-07-17 | $3.25 | $3.25 | 1,367 |
| 2006-07-14 | $2.78 | $2.78 | 2,523 |
| 2006-07-13 | $3.48 | $3.48 | 327 |
| 2006-07-12 | $3.25 | $3.25 | 246 |
| 2006-07-11 | $3.25 | $3.25 | 691 |
| 2006-07-10 | $3.48 | $3.48 | 111 |
| 2006-07-07 | $3.48 | $3.48 | 53 |
| 2006-07-06 | $3.48 | $3.48 | 94 |
| 2006-07-05 | $3.67 | $3.67 | 507 |
| 2006-07-03 | $3.25 | $3.25 | 32 |
| 2006-06-30 | $3.25 | $3.25 | 184 |
| 2006-06-29 | $3.25 | $3.25 | 215 |
| 2006-06-28 | $3.25 | $3.25 | 444 |
| 2006-06-27 | $3.25 | $3.25 | 216 |
| 2006-06-26 | $3.25 | $3.25 | 138 |
| 2006-06-23 | $3.25 | $3.25 | 323 |
| 2006-06-22 | $3.71 | $3.71 | 0 |
| 2006-06-21 | $3.71 | $3.71 | 284 |
| 2006-06-20 | $3.25 | $3.25 | 431 |
| 2006-06-19 | $3.94 | $3.94 | 0 |
| 2006-06-16 | $3.94 | $3.94 | 134 |
| 2006-06-15 | $3.71 | $3.71 | 431 |
| 2006-06-14 | $3.34 | $3.34 | 0 |
| 2006-06-13 | $3.34 | $3.34 | 581 |
| 2006-06-12 | $3.71 | $3.71 | 26 |
| 2006-06-09 | $3.81 | $3.81 | 25 |
| 2006-06-08 | $3.71 | $3.71 | 1,616 |
| 2006-06-07 | $3.71 | $3.71 | 43 |
| 2006-06-06 | $3.29 | $3.29 | 1,392 |
| 2006-06-05 | $4.18 | $4.18 | 0 |
| 2006-06-02 | $4.18 | $4.18 | 547 |
| 2006-06-01 | $4.18 | $4.18 | 198 |
| 2006-05-31 | $4.18 | $4.18 | 495 |
| 2006-05-30 | $4.18 | $4.18 | 2,000 |
| 2006-05-26 | $3.71 | $3.71 | 2 |
| 2006-05-25 | $3.71 | $3.71 | 283 |
| 2006-05-24 | $3.71 | $3.71 | 114 |
| 2006-05-23 | $2.83 | $2.83 | 2,323 |
| 2006-05-22 | $4.18 | $4.18 | 3,340 |
| 2006-05-19 | $4.41 | $4.41 | 196 |
| 2006-05-18 | $4.64 | $4.64 | 883 |
| 2006-05-17 | $4.55 | $4.55 | 1,185 |
| 2006-05-16 | $4.64 | $4.64 | 1,241 |
| 2006-05-15 | $4.36 | $4.36 | 3,637 |
| 2006-05-12 | $4.45 | $4.45 | 1,573 |
| 2006-05-11 | $4.18 | $4.18 | 2,003 |
| 2006-05-10 | $4.64 | $4.64 | 64 |
| 2006-05-09 | $4.64 | $4.64 | 2,063 |
| 2006-05-08 | $4.41 | $4.41 | 0 |
| 2006-05-05 | $4.41 | $4.41 | 2,337 |
| 2006-05-04 | $4.87 | $4.87 | 258 |
| 2006-05-03 | $5.06 | $5.06 | 475 |
| 2006-05-02 | $4.64 | $4.64 | 1,206 |
| 2006-05-01 | $4.50 | $4.50 | 67 |
| 2006-04-28 | $4.50 | $4.50 | 772 |
| 2006-04-27 | $4.64 | $4.64 | 1,592 |
| 2006-04-26 | $4.64 | $4.64 | 2,470 |
| 2006-04-25 | $4.18 | $4.18 | 1,727 |
| 2006-04-24 | $4.78 | $4.78 | 246 |
| 2006-04-21 | $4.97 | $4.97 | 584 |
| 2006-04-20 | $4.64 | $4.64 | 126 |
| 2006-04-19 | $5.10 | $5.10 | 1,088 |
| 2006-04-18 | $4.87 | $4.87 | 172 |
| 2006-04-17 | $5.80 | $5.80 | 325 |
| 2006-04-13 | $5.24 | $5.24 | 4 |
| 2006-04-12 | $5.10 | $5.10 | 795 |
| 2006-04-11 | $5.10 | $5.10 | 2,821 |
| 2006-04-10 | $5.10 | $5.10 | 1,025 |
| 2006-04-07 | $5.10 | $5.10 | 2,308 |
| 2006-04-06 | $5.61 | $5.61 | 2,378 |
| 2006-04-05 | $5.94 | $5.94 | 3,048 |
| 2006-04-04 | $6.03 | $6.03 | 2,324 |
| 2006-04-03 | $6.03 | $6.03 | 900 |
| 2006-03-31 | $6.50 | $6.50 | 4,878 |
| 2006-03-30 | $5.48 | $5.48 | 135 |
| 2006-03-29 | $5.57 | $5.57 | 559 |
| 2006-03-28 | $5.10 | $5.10 | 1,325 |
| 2006-03-27 | $5.80 | $5.80 | 86 |
| 2006-03-24 | $5.80 | $5.80 | 135 |
| 2006-03-23 | $5.80 | $5.80 | 1,314 |
| 2006-03-22 | $6.50 | $6.50 | 6,629 |
| 2006-03-21 | $5.80 | $5.80 | 2,214 |
| 2006-03-20 | $5.34 | $5.34 | 1,120 |
| 2006-03-17 | $5.10 | $5.10 | 21 |
| 2006-03-16 | $5.10 | $5.10 | 4,978 |
| 2006-03-15 | $4.87 | $4.87 | 1,777 |
| 2006-03-14 | $5.34 | $5.34 | 599 |
| 2006-03-13 | $5.57 | $5.57 | 110 |
| 2006-03-10 | $5.57 | $5.57 | 261 |
| 2006-03-09 | $5.57 | $5.57 | 323 |
| 2006-03-08 | $5.57 | $5.57 | 407 |
| 2006-03-07 | $5.57 | $5.57 | 466 |
| 2006-03-06 | $5.10 | $5.10 | 4,320 |
| 2006-03-03 | $5.66 | $5.66 | 367 |
| 2006-03-02 | $5.57 | $5.57 | 0 |
| 2006-03-01 | $5.57 | $5.57 | 1,597 |
| 2006-02-28 | $6.03 | $6.03 | 0 |
| 2006-02-27 | $6.03 | $6.03 | 538 |
| 2006-02-24 | $6.22 | $6.22 | 757 |
| 2006-02-23 | $6.03 | $6.03 | 948 |
| 2006-02-22 | $6.17 | $6.17 | 1,831 |
| 2006-02-21 | $5.80 | $5.80 | 414 |
| 2006-02-17 | $6.26 | $6.26 | 1,114 |
| 2006-02-16 | $5.34 | $5.34 | 806 |
| 2006-02-15 | $5.10 | $5.10 | 1,317 |
| 2006-02-14 | $5.10 | $5.10 | 1,206 |
| 2006-02-13 | $4.64 | $4.64 | 295 |
| 2006-02-10 | $4.64 | $4.64 | 862 |
| 2006-02-09 | $4.64 | $4.64 | 1,329 |
| 2006-02-08 | $5.10 | $5.10 | 613 |
| 2006-02-07 | $5.10 | $5.10 | 991 |
| 2006-02-06 | $4.64 | $4.64 | 465 |
| 2006-02-03 | $4.87 | $4.87 | 474 |
| 2006-02-02 | $5.15 | $5.15 | 265 |
| 2006-02-01 | $5.15 | $5.15 | 1,310 |
| 2006-01-31 | $4.87 | $4.87 | 3,191 |
| 2006-01-30 | $4.64 | $4.64 | 754 |
| 2006-01-27 | $5.10 | $5.10 | 602 |
| 2006-01-26 | $5.10 | $5.10 | 150 |
| 2006-01-25 | $5.10 | $5.10 | 732 |
| 2006-01-24 | $5.43 | $5.43 | 1,465 |
| 2006-01-23 | $4.64 | $4.64 | 1,495 |
| 2006-01-20 | $5.57 | $5.57 | 2,502 |
| 2006-01-19 | $5.89 | $5.89 | 1,551 |
| 2006-01-18 | $5.57 | $5.57 | 3,680 |
| 2006-01-17 | $5.34 | $5.34 | 192 |
| 2006-01-13 | $5.34 | $5.34 | 1,420 |
| 2006-01-12 | $5.57 | $5.57 | 4,897 |
| 2006-01-11 | $5.48 | $5.48 | 10,331 |
| 2006-01-10 | $5.80 | $5.80 | 2,406 |
| 2006-01-09 | $5.71 | $5.71 | 668 |
| 2006-01-06 | $5.80 | $5.80 | 3,674 |
| 2006-01-05 | $5.66 | $5.66 | 1,583 |
| 2006-01-04 | $5.94 | $5.94 | 2,068 |
| 2006-01-03 | $5.80 | $5.80 | 3,402 |