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
- 1993-08-10 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 | $2.16 | $2.16 | 62,300 | — | — |
| 2006-12-28 | $2.07 | $2.07 | 25,100 | — | — |
| 2006-12-27 | $2.06 | $2.06 | 66,800 | — | — |
| 2006-12-26 | $2.05 | $2.05 | 3,700 | — | — |
| 2006-12-22 | $2.10 | $2.10 | 14,800 | — | — |
| 2006-12-21 | $2.03 | $2.03 | 20,700 | — | — |
| 2006-12-20 | $2.10 | $2.10 | 23,300 | — | — |
| 2006-12-19 | $2.00 | $2.00 | 38,900 | — | — |
| 2006-12-18 | $1.96 | $1.96 | 35,500 | — | — |
| 2006-12-15 | $2.19 | $2.19 | 26,800 | — | — |
| 2006-12-14 | $2.20 | $2.20 | 46,400 | — | — |
| 2006-12-13 | $2.09 | $2.09 | 73,000 | — | — |
| 2006-12-12 | $2.15 | $2.15 | 45,000 | — | — |
| 2006-12-11 | $2.07 | $2.07 | 65,100 | — | — |
| 2006-12-08 | $1.93 | $1.93 | 16,400 | — | — |
| 2006-12-07 | $2.00 | $2.00 | 33,900 | — | — |
| 2006-12-06 | $1.94 | $1.94 | 10,500 | — | — |
| 2006-12-05 | $2.00 | $2.00 | 55,200 | — | — |
| 2006-12-04 | $2.10 | $2.10 | 59,700 | — | — |
| 2006-12-01 | $2.26 | $2.26 | 68,700 | — | — |
| 2006-11-30 | $2.31 | $2.31 | 111,100 | — | — |
| 2006-11-29 | $2.00 | $2.00 | 19,300 | — | — |
| 2006-11-28 | $1.88 | $1.88 | 95,900 | — | — |
| 2006-11-27 | $1.84 | $1.84 | 13,500 | — | — |
| 2006-11-24 | $1.77 | $1.77 | 2,400 | — | — |
| 2006-11-22 | $1.77 | $1.77 | 113,300 | — | — |
| 2006-11-21 | $1.90 | $1.90 | 48,400 | — | — |
| 2006-11-20 | $1.95 | $1.95 | 16,900 | — | — |
| 2006-11-17 | $1.78 | $1.78 | 18,700 | — | — |
| 2006-11-16 | $1.94 | $1.94 | 84,300 | — | — |
| 2006-11-15 | $1.72 | $1.72 | 28,200 | — | — |
| 2006-11-14 | $1.84 | $1.84 | 15,300 | — | — |
| 2006-11-13 | $1.80 | $1.80 | 38,000 | — | — |
| 2006-11-10 | $1.78 | $1.78 | 16,200 | — | — |
| 2006-11-09 | $1.75 | $1.75 | 21,300 | — | — |
| 2006-11-08 | $1.70 | $1.70 | 18,900 | — | — |
| 2006-11-07 | $1.73 | $1.73 | 43,600 | — | — |
| 2006-11-06 | $1.74 | $1.74 | 7,700 | — | — |
| 2006-11-03 | $1.73 | $1.73 | 10,500 | — | — |
| 2006-11-02 | $1.66 | $1.66 | 47,100 | — | — |
| 2006-11-01 | $1.84 | $1.84 | 5,000 | — | — |
| 2006-10-31 | $1.80 | $1.80 | 2,600 | — | — |
| 2006-10-30 | $1.81 | $1.81 | 15,900 | — | — |
| 2006-10-27 | $1.71 | $1.71 | 24,200 | — | — |
| 2006-10-26 | $1.66 | $1.66 | 46,700 | — | — |
| 2006-10-25 | $1.68 | $1.68 | 13,100 | — | — |
| 2006-10-24 | $1.70 | $1.70 | 20,100 | — | — |
| 2006-10-23 | $1.70 | $1.70 | 46,300 | — | — |
| 2006-10-20 | $1.74 | $1.74 | 6,700 | — | — |
| 2006-10-19 | $1.73 | $1.73 | 8,000 | — | — |
| 2006-10-18 | $1.73 | $1.73 | 22,800 | — | — |
| 2006-10-17 | $1.79 | $1.79 | 5,700 | — | — |
| 2006-10-16 | $1.95 | $1.95 | 7,100 | — | — |
| 2006-10-13 | $1.86 | $1.86 | 7,600 | — | — |
| 2006-10-12 | $1.84 | $1.84 | 7,000 | — | — |
| 2006-10-11 | $1.80 | $1.80 | 15,900 | — | — |
| 2006-10-10 | $1.79 | $1.79 | 12,800 | — | — |
| 2006-10-09 | $1.81 | $1.81 | 9,700 | — | — |
| 2006-10-06 | $1.82 | $1.82 | 7,100 | — | — |
| 2006-10-05 | $1.81 | $1.81 | 14,500 | — | — |
| 2006-10-04 | $1.98 | $1.98 | 22,000 | — | — |
| 2006-10-03 | $1.78 | $1.78 | 70,600 | — | — |
| 2006-10-02 | $1.81 | $1.81 | 12,600 | — | — |
| 2006-09-29 | $1.92 | $1.92 | 7,600 | — | — |
| 2006-09-28 | $1.95 | $1.95 | 26,900 | — | — |
| 2006-09-27 | $1.89 | $1.89 | 4,200 | — | — |
| 2006-09-26 | $1.95 | $1.95 | 9,400 | — | — |
| 2006-09-25 | $1.94 | $1.94 | 19,500 | — | — |
| 2006-09-22 | $2.03 | $2.03 | 41,000 | — | — |
| 2006-09-21 | $1.72 | $1.72 | 6,600 | — | — |
| 2006-09-20 | $1.70 | $1.70 | 15,800 | — | — |
| 2006-09-19 | $1.69 | $1.69 | 51,900 | — | — |
| 2006-09-18 | $1.65 | $1.65 | 9,800 | — | — |
| 2006-09-15 | $1.63 | $1.63 | 9,400 | — | — |
| 2006-09-14 | $1.73 | $1.73 | 24,700 | — | — |
| 2006-09-13 | $1.69 | $1.69 | 17,100 | — | — |
| 2006-09-12 | $1.61 | $1.61 | 7,600 | — | — |
| 2006-09-11 | $1.61 | $1.61 | 67,900 | — | — |
| 2006-09-08 | $1.66 | $1.66 | 30,600 | — | — |
| 2006-09-07 | $1.69 | $1.69 | 20,400 | — | — |
| 2006-09-06 | $1.60 | $1.60 | 52,400 | — | — |
| 2006-09-05 | $1.73 | $1.73 | 18,700 | — | — |
| 2006-09-01 | $1.85 | $1.85 | 10,900 | — | — |
| 2006-08-31 | $1.80 | $1.80 | 25,600 | — | — |
| 2006-08-30 | $1.95 | $1.95 | 20,200 | — | — |
| 2006-08-29 | $1.84 | $1.84 | 17,200 | — | — |
| 2006-08-28 | $1.67 | $1.67 | 18,900 | — | — |
| 2006-08-25 | $1.60 | $1.60 | 22,200 | — | — |
| 2006-08-24 | $1.60 | $1.60 | 44,900 | — | — |
| 2006-08-23 | $1.62 | $1.62 | 44,500 | — | — |
| 2006-08-22 | $1.70 | $1.70 | 11,900 | — | — |
| 2006-08-21 | $1.70 | $1.70 | 8,400 | — | — |
| 2006-08-18 | $1.72 | $1.72 | 16,200 | — | — |
| 2006-08-17 | $1.80 | $1.80 | 45,500 | — | — |
| 2006-08-16 | $1.67 | $1.67 | 38,200 | — | — |
| 2006-08-15 | $1.80 | $1.80 | 39,100 | — | — |
| 2006-08-14 | $1.62 | $1.62 | 8,400 | — | — |
| 2006-08-11 | $1.69 | $1.69 | 101,400 | — | — |
| 2006-08-10 | $1.61 | $1.61 | 52,000 | — | — |
| 2006-08-09 | $1.64 | $1.64 | 67,700 | — | — |
| 2006-08-08 | $2.10 | $2.10 | 11,100 | — | — |
| 2006-08-07 | $2.14 | $2.14 | 3,900 | — | — |
| 2006-08-04 | $2.15 | $2.15 | 6,300 | — | — |
| 2006-08-03 | $2.15 | $2.15 | 1,800 | — | — |
| 2006-08-02 | $2.12 | $2.12 | 8,600 | — | — |
| 2006-08-01 | $2.27 | $2.27 | 2,500 | — | — |
| 2006-07-31 | $2.27 | $2.27 | 7,200 | — | — |
| 2006-07-28 | $2.19 | $2.19 | 6,700 | — | — |
| 2006-07-27 | $2.18 | $2.18 | 8,300 | — | — |
| 2006-07-26 | $2.17 | $2.17 | 9,900 | — | — |
| 2006-07-25 | $2.18 | $2.18 | 16,300 | — | — |
| 2006-07-24 | $2.20 | $2.20 | 12,200 | — | — |
| 2006-07-21 | $2.18 | $2.18 | 29,900 | — | — |
| 2006-07-20 | $2.15 | $2.15 | 11,200 | — | — |
| 2006-07-19 | $2.30 | $2.30 | 8,000 | — | — |
| 2006-07-18 | $2.19 | $2.19 | 8,000 | — | — |
| 2006-07-17 | $2.15 | $2.15 | 10,200 | — | — |
| 2006-07-14 | $2.25 | $2.25 | 3,900 | — | — |
| 2006-07-13 | $2.25 | $2.25 | 4,300 | — | — |
| 2006-07-12 | $2.23 | $2.23 | 8,300 | — | — |
| 2006-07-11 | $2.24 | $2.24 | 17,400 | — | — |
| 2006-07-10 | $2.26 | $2.26 | 1,400 | — | — |
| 2006-07-07 | $2.32 | $2.32 | 10,700 | — | — |
| 2006-07-06 | $2.35 | $2.35 | 8,400 | — | — |
| 2006-07-05 | $2.27 | $2.27 | 6,600 | — | — |
| 2006-07-03 | $2.35 | $2.35 | 4,600 | — | — |
| 2006-06-30 | $2.54 | $2.54 | 14,400 | — | — |
| 2006-06-29 | $2.44 | $2.44 | 5,500 | — | — |
| 2006-06-28 | $2.38 | $2.38 | 2,600 | — | — |
| 2006-06-27 | $2.42 | $2.42 | 3,100 | — | — |
| 2006-06-26 | $2.35 | $2.35 | 17,100 | — | — |
| 2006-06-23 | $2.17 | $2.17 | 16,000 | — | — |
| 2006-06-22 | $2.40 | $2.40 | 9,300 | — | — |
| 2006-06-21 | $2.44 | $2.44 | 12,400 | — | — |
| 2006-06-20 | $2.15 | $2.15 | 23,600 | — | — |
| 2006-06-19 | $2.15 | $2.15 | 12,900 | — | — |
| 2006-06-16 | $2.18 | $2.18 | 13,900 | — | — |
| 2006-06-15 | $2.19 | $2.19 | 15,000 | — | — |
| 2006-06-14 | $2.17 | $2.17 | 17,900 | — | — |
| 2006-06-13 | $2.18 | $2.18 | 7,900 | — | — |
| 2006-06-12 | $2.23 | $2.23 | 17,500 | — | — |
| 2006-06-09 | $2.26 | $2.26 | 36,500 | — | — |
| 2006-06-08 | $2.20 | $2.20 | 25,300 | — | — |
| 2006-06-07 | $2.30 | $2.30 | 10,200 | — | — |
| 2006-06-06 | $2.31 | $2.31 | 15,300 | — | — |
| 2006-06-05 | $2.30 | $2.30 | 15,100 | — | — |
| 2006-06-02 | $2.40 | $2.40 | 12,500 | — | — |
| 2006-06-01 | $2.46 | $2.46 | 13,800 | — | — |
| 2006-05-31 | $2.40 | $2.40 | 14,000 | — | — |
| 2006-05-30 | $2.34 | $2.34 | 6,100 | — | — |
| 2006-05-26 | $2.40 | $2.40 | 32,400 | — | — |
| 2006-05-25 | $2.36 | $2.36 | 21,400 | — | — |
| 2006-05-24 | $2.36 | $2.36 | 17,900 | — | — |
| 2006-05-23 | $2.49 | $2.49 | 14,800 | — | — |
| 2006-05-22 | $2.45 | $2.45 | 15,400 | — | — |
| 2006-05-19 | $2.45 | $2.45 | 3,800 | — | — |
| 2006-05-18 | $2.47 | $2.47 | 5,600 | — | — |
| 2006-05-17 | $2.48 | $2.48 | 31,900 | — | — |
| 2006-05-16 | $2.44 | $2.44 | 14,100 | — | — |
| 2006-05-15 | $2.47 | $2.47 | 14,900 | — | — |
| 2006-05-12 | $2.48 | $2.48 | 14,400 | — | — |
| 2006-05-11 | $2.50 | $2.50 | 24,600 | — | — |
| 2006-05-10 | $2.52 | $2.52 | 32,200 | — | — |
| 2006-05-09 | $2.57 | $2.57 | 27,700 | — | — |
| 2006-05-08 | $2.51 | $2.51 | 7,400 | — | — |
| 2006-05-05 | $2.53 | $2.53 | 11,100 | — | — |
| 2006-05-04 | $2.60 | $2.60 | 5,400 | — | — |
| 2006-05-03 | $2.65 | $2.65 | 13,700 | — | — |
| 2006-05-02 | $2.55 | $2.55 | 16,200 | — | — |
| 2006-05-01 | $2.50 | $2.50 | 31,100 | — | — |
| 2006-04-28 | $2.57 | $2.57 | 23,800 | — | — |
| 2006-04-27 | $2.53 | $2.53 | 25,300 | — | — |
| 2006-04-26 | $2.55 | $2.55 | 18,600 | — | — |
| 2006-04-25 | $2.60 | $2.60 | 20,500 | — | — |
| 2006-04-24 | $2.62 | $2.62 | 22,300 | — | — |
| 2006-04-21 | $2.61 | $2.61 | 21,200 | — | — |
| 2006-04-20 | $2.66 | $2.66 | 18,000 | — | — |
| 2006-04-19 | $2.73 | $2.73 | 18,400 | — | — |
| 2006-04-18 | $2.59 | $2.59 | 24,900 | — | — |
| 2006-04-17 | $2.60 | $2.60 | 28,300 | — | — |
| 2006-04-13 | $2.67 | $2.67 | 6,500 | — | — |
| 2006-04-12 | $2.80 | $2.80 | 8,700 | — | — |
| 2006-04-11 | $2.85 | $2.85 | 7,200 | — | — |
| 2006-04-10 | $2.86 | $2.86 | 34,900 | — | — |
| 2006-04-07 | $2.92 | $2.92 | 21,600 | — | — |
| 2006-04-06 | $2.82 | $2.82 | 11,500 | — | — |
| 2006-04-05 | $2.78 | $2.78 | 4,400 | — | — |
| 2006-04-04 | $2.84 | $2.84 | 10,100 | — | — |
| 2006-04-03 | $2.79 | $2.79 | 19,200 | — | — |
| 2006-03-31 | $3.01 | $3.01 | 65,500 | — | — |
| 2006-03-30 | $2.76 | $2.76 | 35,100 | — | — |
| 2006-03-29 | $2.67 | $2.67 | 20,400 | — | — |
| 2006-03-28 | $2.57 | $2.57 | 12,200 | — | — |
| 2006-03-27 | $2.68 | $2.68 | 46,600 | — | — |
| 2006-03-24 | $2.45 | $2.45 | 22,100 | — | — |
| 2006-03-23 | $2.52 | $2.52 | 28,500 | — | — |
| 2006-03-22 | $2.55 | $2.55 | 15,600 | — | — |
| 2006-03-21 | $2.57 | $2.57 | 29,000 | — | — |
| 2006-03-20 | $2.56 | $2.56 | 24,900 | — | — |
| 2006-03-17 | $2.52 | $2.52 | 15,700 | — | — |
| 2006-03-16 | $2.41 | $2.41 | 26,900 | — | — |
| 2006-03-15 | $2.43 | $2.43 | 81,500 | — | — |
| 2006-03-14 | $2.56 | $2.56 | 19,200 | — | — |
| 2006-03-13 | $2.60 | $2.60 | 35,300 | — | — |
| 2006-03-10 | $2.61 | $2.61 | 37,700 | — | — |
| 2006-03-09 | $2.55 | $2.55 | 94,200 | — | — |
| 2006-03-08 | $2.86 | $2.86 | 38,000 | — | — |
| 2006-03-07 | $2.99 | $2.99 | 54,500 | — | — |
| 2006-03-06 | $2.96 | $2.96 | 28,100 | — | — |
| 2006-03-03 | $3.00 | $3.00 | 21,900 | — | — |
| 2006-03-02 | $3.00 | $3.00 | 30,800 | — | — |
| 2006-03-01 | $3.04 | $3.04 | 29,800 | — | — |
| 2006-02-28 | $3.08 | $3.08 | 18,500 | — | — |
| 2006-02-27 | $3.10 | $3.10 | 23,100 | — | — |
| 2006-02-24 | $3.10 | $3.10 | 15,500 | — | — |
| 2006-02-23 | $3.12 | $3.12 | 11,800 | — | — |
| 2006-02-22 | $3.11 | $3.11 | 7,100 | — | — |
| 2006-02-21 | $3.17 | $3.17 | 25,600 | — | — |
| 2006-02-17 | $3.06 | $3.06 | 13,400 | — | — |
| 2006-02-16 | $3.04 | $3.04 | 16,200 | — | — |
| 2006-02-15 | $3.00 | $3.00 | 11,500 | — | — |
| 2006-02-14 | $2.96 | $2.96 | 23,900 | — | — |
| 2006-02-13 | $2.97 | $2.97 | 16,000 | — | — |
| 2006-02-10 | $3.04 | $3.04 | 21,900 | — | — |
| 2006-02-09 | $3.05 | $3.05 | 26,100 | — | — |
| 2006-02-08 | $3.04 | $3.04 | 11,800 | — | — |
| 2006-02-07 | $3.05 | $3.05 | 21,300 | — | — |
| 2006-02-06 | $3.02 | $3.02 | 59,300 | — | — |
| 2006-02-03 | $3.08 | $3.08 | 33,300 | — | — |
| 2006-02-02 | $3.05 | $3.05 | 30,300 | — | — |
| 2006-02-01 | $3.00 | $3.00 | 43,800 | — | — |
| 2006-01-31 | $3.02 | $3.02 | 58,800 | — | — |
| 2006-01-30 | $3.06 | $3.06 | 168,900 | — | — |
| 2006-01-27 | $3.01 | $3.01 | 145,900 | — | — |
| 2006-01-26 | $3.14 | $3.14 | 80,300 | — | — |
| 2006-01-25 | $3.40 | $3.40 | 16,100 | — | — |
| 2006-01-24 | $3.41 | $3.41 | 17,400 | — | — |
| 2006-01-23 | $3.40 | $3.40 | 32,400 | — | — |
| 2006-01-20 | $3.53 | $3.53 | 30,500 | — | — |
| 2006-01-19 | $3.64 | $3.64 | 21,200 | — | — |
| 2006-01-18 | $3.55 | $3.55 | 43,800 | — | — |
| 2006-01-17 | $3.70 | $3.70 | 37,100 | — | — |
| 2006-01-13 | $3.52 | $3.52 | 77,500 | — | — |
| 2006-01-12 | $3.57 | $3.57 | 66,400 | — | — |
| 2006-01-11 | $3.84 | $3.84 | 90,800 | — | — |
| 2006-01-10 | $3.82 | $3.82 | 68,400 | — | — |
| 2006-01-09 | $3.90 | $3.90 | 43,500 | — | — |
| 2006-01-06 | $3.98 | $3.98 | 110,500 | — | — |
| 2006-01-05 | $3.78 | $3.78 | 96,100 | — | — |
| 2006-01-04 | $3.57 | $3.57 | 120,800 | — | — |
| 2006-01-03 | $3.34 | $3.34 | 30,900 | — | — |