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
- 1996-04-12 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 | $2.28 | $2.28 | 4,200 | — | — |
| 2006-12-28 | $2.33 | $2.33 | 12,600 | — | — |
| 2006-12-27 | $2.32 | $2.32 | 20,400 | — | — |
| 2006-12-26 | $2.38 | $2.38 | 34,800 | — | — |
| 2006-12-22 | $2.26 | $2.26 | 24,600 | — | — |
| 2006-12-21 | $2.27 | $2.27 | 15,000 | — | — |
| 2006-12-20 | $2.14 | $2.14 | 21,000 | — | — |
| 2006-12-19 | $2.21 | $2.21 | 25,800 | — | — |
| 2006-12-18 | $2.21 | $2.21 | 57,000 | — | — |
| 2006-12-15 | $2.29 | $2.29 | 34,200 | — | — |
| 2006-12-14 | $2.31 | $2.31 | 24,000 | — | — |
| 2006-12-13 | $2.29 | $2.29 | 4,800 | — | — |
| 2006-12-12 | $2.29 | $2.29 | 62,400 | — | — |
| 2006-12-11 | $2.31 | $2.31 | 51,600 | — | — |
| 2006-12-08 | $2.30 | $2.30 | 24,000 | — | — |
| 2006-12-07 | $2.26 | $2.26 | 30,600 | — | — |
| 2006-12-06 | $2.17 | $2.17 | 84,600 | — | — |
| 2006-12-05 | $2.22 | $2.22 | 78,600 | — | — |
| 2006-12-04 | $2.35 | $2.35 | 30,600 | — | — |
| 2006-12-01 | $2.42 | $2.42 | 46,200 | — | — |
| 2006-11-30 | $2.50 | $2.50 | 73,200 | — | — |
| 2006-11-29 | $2.40 | $2.40 | 53,400 | — | — |
| 2006-11-28 | $2.41 | $2.41 | 118,800 | — | — |
| 2006-11-27 | $2.36 | $2.36 | 1,249,800 | — | — |
| 2006-11-24 | $2.05 | $2.05 | 47,400 | — | — |
| 2006-11-22 | $2.02 | $2.02 | 26,400 | — | — |
| 2006-11-21 | $2.00 | $2.00 | 4,800 | — | — |
| 2006-11-20 | $2.03 | $2.03 | 13,200 | — | — |
| 2006-11-17 | $1.98 | $1.98 | 40,800 | — | — |
| 2006-11-16 | $2.00 | $2.00 | 6,600 | — | — |
| 2006-11-15 | $1.94 | $1.94 | 363,000 | — | — |
| 2006-11-14 | $1.88 | $1.88 | 83,400 | — | — |
| 2006-11-13 | $1.83 | $1.83 | 38,400 | — | — |
| 2006-11-10 | $1.81 | $1.81 | 57,000 | — | — |
| 2006-11-09 | $1.73 | $1.73 | 34,800 | — | — |
| 2006-11-08 | $1.81 | $1.81 | 19,800 | — | — |
| 2006-11-07 | $1.73 | $1.73 | 60,600 | — | — |
| 2006-11-06 | $1.77 | $1.77 | 61,200 | — | — |
| 2006-11-03 | $1.81 | $1.81 | 42,600 | — | — |
| 2006-11-02 | $1.88 | $1.88 | 103,200 | — | — |
| 2006-11-01 | $1.97 | $1.97 | 9,000 | — | — |
| 2006-10-31 | $1.92 | $1.92 | 5,400 | — | — |
| 2006-10-30 | $2.00 | $2.00 | 25,200 | — | — |
| 2006-10-27 | $1.89 | $1.89 | 52,800 | — | — |
| 2006-10-26 | $1.83 | $1.83 | 57,000 | — | — |
| 2006-10-25 | $1.81 | $1.81 | 249,600 | — | — |
| 2006-10-24 | $1.80 | $1.80 | 564,600 | — | — |
| 2006-10-23 | $2.07 | $2.07 | 42,000 | — | — |
| 2006-10-20 | $2.10 | $2.10 | 90,000 | — | — |
| 2006-10-19 | $2.08 | $2.08 | 79,800 | — | — |
| 2006-10-18 | $2.23 | $2.23 | 119,400 | — | — |
| 2006-10-17 | $2.35 | $2.35 | 7,800 | — | — |
| 2006-10-16 | $2.35 | $2.35 | 114,600 | — | — |
| 2006-10-13 | $2.27 | $2.27 | 80,400 | — | — |
| 2006-10-12 | $2.17 | $2.17 | 211,200 | — | — |
| 2006-10-11 | $2.32 | $2.32 | 58,800 | — | — |
| 2006-10-10 | $2.32 | $2.32 | 71,400 | — | — |
| 2006-10-09 | $2.24 | $2.24 | 141,600 | — | — |
| 2006-10-06 | $2.13 | $2.13 | 6,600 | — | — |
| 2006-10-05 | $2.10 | $2.10 | 52,800 | — | — |
| 2006-10-04 | $2.08 | $2.08 | 214,200 | — | — |
| 2006-10-03 | $1.76 | $1.76 | 18,600 | — | — |
| 2006-10-02 | $1.73 | $1.73 | 3,000 | — | — |
| 2006-09-29 | $1.75 | $1.75 | 0 | — | — |
| 2006-09-28 | $1.75 | $1.75 | 600 | — | — |
| 2006-09-27 | $1.76 | $1.76 | 1,200 | — | — |
| 2006-09-26 | $1.76 | $1.76 | 1,200 | — | — |
| 2006-09-25 | $1.76 | $1.76 | 1,800 | — | — |
| 2006-09-22 | $1.75 | $1.75 | 4,200 | — | — |
| 2006-09-21 | $1.70 | $1.70 | 46,800 | — | — |
| 2006-09-20 | $1.72 | $1.72 | 4,800 | — | — |
| 2006-09-19 | $1.79 | $1.79 | 3,000 | — | — |
| 2006-09-18 | $1.77 | $1.77 | 5,400 | — | — |
| 2006-09-15 | $1.78 | $1.78 | 3,600 | — | — |
| 2006-09-14 | $1.79 | $1.79 | 600 | — | — |
| 2006-09-13 | $1.78 | $1.78 | 0 | — | — |
| 2006-09-12 | $1.78 | $1.78 | 4,200 | — | — |
| 2006-09-11 | $1.78 | $1.78 | 15,000 | — | — |
| 2006-09-08 | $1.79 | $1.79 | 600 | — | — |
| 2006-09-07 | $1.75 | $1.75 | 18,600 | — | — |
| 2006-09-06 | $1.71 | $1.71 | 31,800 | — | — |
| 2006-09-05 | $1.81 | $1.81 | 0 | — | — |
| 2006-09-01 | $1.81 | $1.81 | 6,000 | — | — |
| 2006-08-31 | $1.82 | $1.82 | 39,600 | — | — |
| 2006-08-30 | $1.78 | $1.78 | 4,200 | — | — |
| 2006-08-29 | $1.77 | $1.77 | 6,600 | — | — |
| 2006-08-28 | $1.78 | $1.78 | 4,200 | — | — |
| 2006-08-25 | $1.79 | $1.79 | 1,200 | — | — |
| 2006-08-24 | $1.75 | $1.75 | 6,000 | — | — |
| 2006-08-23 | $1.80 | $1.80 | 0 | — | — |
| 2006-08-22 | $1.80 | $1.80 | 1,200 | — | — |
| 2006-08-21 | $1.80 | $1.80 | 3,000 | — | — |
| 2006-08-18 | $1.79 | $1.79 | 11,400 | — | — |
| 2006-08-17 | $1.76 | $1.76 | 33,000 | — | — |
| 2006-08-16 | $1.83 | $1.83 | 18,600 | — | — |
| 2006-08-15 | $1.85 | $1.85 | 163,800 | — | — |
| 2006-08-14 | $1.86 | $1.86 | 84,600 | — | — |
| 2006-08-11 | $1.89 | $1.89 | 4,800 | — | — |
| 2006-08-10 | $1.87 | $1.87 | 75,000 | — | — |
| 2006-08-09 | $1.97 | $1.97 | 129,600 | — | — |
| 2006-08-08 | $1.94 | $1.94 | 132,000 | — | — |
| 2006-08-07 | $1.90 | $1.90 | 117,600 | — | — |
| 2006-08-04 | $1.91 | $1.91 | 59,400 | — | — |
| 2006-08-03 | $1.90 | $1.90 | 62,400 | — | — |
| 2006-08-02 | $1.98 | $1.98 | 600 | — | — |
| 2006-08-01 | $1.91 | $1.91 | 34,800 | — | — |
| 2006-07-31 | $1.95 | $1.95 | 16,800 | — | — |
| 2006-07-28 | $1.88 | $1.88 | 30,600 | — | — |
| 2006-07-27 | $1.92 | $1.92 | 31,800 | — | — |
| 2006-07-26 | $1.85 | $1.85 | 75,000 | — | — |
| 2006-07-25 | $1.98 | $1.98 | 105,600 | — | — |
| 2006-07-24 | $2.00 | $2.00 | 90,000 | — | — |
| 2006-07-21 | $2.03 | $2.03 | 60,600 | — | — |
| 2006-07-20 | $2.03 | $2.03 | 2,400 | — | — |
| 2006-07-19 | $2.08 | $2.08 | 11,400 | — | — |
| 2006-07-18 | $2.09 | $2.09 | 18,000 | — | — |
| 2006-07-17 | $1.99 | $1.99 | 49,200 | — | — |
| 2006-07-14 | $2.04 | $2.04 | 21,000 | — | — |
| 2006-07-13 | $2.04 | $2.04 | 117,600 | — | — |
| 2006-07-12 | $2.06 | $2.06 | 53,400 | — | — |
| 2006-07-11 | $2.14 | $2.14 | 28,800 | — | — |
| 2006-07-10 | $2.15 | $2.15 | 169,800 | — | — |
| 2006-07-07 | $2.00 | $2.00 | 22,200 | — | — |
| 2006-07-06 | $1.97 | $1.97 | 133,800 | — | — |
| 2006-07-05 | $2.05 | $2.05 | 151,200 | — | — |
| 2006-07-03 | $1.88 | $1.88 | 15,000 | — | — |
| 2006-06-30 | $1.91 | $1.91 | 42,600 | — | — |
| 2006-06-29 | $1.94 | $1.94 | 3,600 | — | — |
| 2006-06-28 | $2.00 | $2.00 | 6,000 | — | — |
| 2006-06-27 | $2.00 | $2.00 | 18,600 | — | — |
| 2006-06-26 | $2.02 | $2.02 | 63,600 | — | — |
| 2006-06-23 | $1.99 | $1.99 | 52,800 | — | — |
| 2006-06-22 | $2.00 | $2.00 | 105,000 | — | — |
| 2006-06-21 | $2.00 | $2.00 | 53,400 | — | — |
| 2006-06-20 | $1.96 | $1.96 | 107,400 | — | — |
| 2006-06-19 | $1.95 | $1.95 | 171,600 | — | — |
| 2006-06-16 | $2.02 | $2.02 | 60,000 | — | — |
| 2006-06-15 | $1.99 | $1.99 | 52,800 | — | — |
| 2006-06-14 | $1.98 | $1.98 | 157,200 | — | — |
| 2006-06-13 | $2.00 | $2.00 | 195,000 | — | — |
| 2006-06-12 | $2.02 | $2.02 | 179,400 | — | — |
| 2006-06-09 | $2.02 | $2.02 | 114,000 | — | — |
| 2006-06-08 | $2.04 | $2.04 | 103,200 | — | — |
| 2006-06-07 | $2.03 | $2.03 | 34,200 | — | — |
| 2006-06-06 | $2.05 | $2.05 | 138,600 | — | — |
| 2006-06-05 | $2.05 | $2.05 | 150,600 | — | — |
| 2006-06-02 | $2.02 | $2.02 | 80,400 | — | — |
| 2006-06-01 | $2.04 | $2.04 | 142,200 | — | — |
| 2006-05-31 | $2.01 | $2.01 | 79,800 | — | — |
| 2006-05-30 | $2.02 | $2.02 | 237,600 | — | — |
| 2006-05-26 | $1.94 | $1.94 | 165,000 | — | — |
| 2006-05-25 | $1.92 | $1.92 | 311,400 | — | — |
| 2006-05-24 | $1.88 | $1.88 | 190,800 | — | — |
| 2006-05-23 | $1.90 | $1.90 | 259,800 | — | — |
| 2006-05-22 | $1.96 | $1.96 | 106,200 | — | — |
| 2006-05-19 | $1.96 | $1.96 | 125,400 | — | — |
| 2006-05-18 | $1.98 | $1.98 | 52,800 | — | — |
| 2006-05-17 | $1.96 | $1.96 | 9,000 | — | — |
| 2006-05-16 | $2.05 | $2.05 | 4,200 | — | — |
| 2006-05-15 | $2.03 | $2.03 | 15,000 | — | — |
| 2006-05-12 | $1.99 | $1.99 | 21,600 | — | — |
| 2006-05-11 | $2.01 | $2.01 | 82,200 | — | — |
| 2006-05-10 | $2.08 | $2.08 | 9,000 | — | — |
| 2006-05-09 | $2.07 | $2.07 | 10,800 | — | — |
| 2006-05-08 | $2.05 | $2.05 | 9,000 | — | — |
| 2006-05-05 | $2.01 | $2.01 | 19,800 | — | — |
| 2006-05-04 | $2.00 | $2.00 | 45,600 | — | — |
| 2006-05-03 | $2.02 | $2.02 | 88,800 | — | — |
| 2006-05-02 | $2.05 | $2.05 | 103,200 | — | — |
| 2006-05-01 | $2.05 | $2.05 | 37,200 | — | — |
| 2006-04-28 | $2.08 | $2.08 | 52,200 | — | — |
| 2006-04-27 | $2.11 | $2.11 | 52,800 | — | — |
| 2006-04-26 | $2.13 | $2.13 | 62,400 | — | — |
| 2006-04-25 | $2.13 | $2.13 | 33,600 | — | — |
| 2006-04-24 | $2.09 | $2.09 | 96,000 | — | — |
| 2006-04-21 | $2.14 | $2.14 | 19,200 | — | — |
| 2006-04-20 | $2.14 | $2.14 | 84,000 | — | — |
| 2006-04-19 | $2.08 | $2.08 | 90,600 | — | — |
| 2006-04-18 | $2.10 | $2.10 | 200,400 | — | — |
| 2006-04-17 | $2.03 | $2.03 | 87,600 | — | — |
| 2006-04-13 | $2.02 | $2.02 | 79,200 | — | — |
| 2006-04-12 | $1.98 | $1.98 | 280,800 | — | — |
| 2006-04-11 | $2.01 | $2.01 | 616,800 | — | — |
| 2006-04-10 | $2.23 | $2.23 | 787,200 | — | — |
| 2006-04-07 | $3.04 | $3.04 | 657,600 | — | — |
| 2006-04-06 | $3.16 | $3.16 | 112,200 | — | — |
| 2006-04-05 | $3.03 | $3.03 | 69,600 | — | — |
| 2006-04-04 | $3.00 | $3.00 | 97,800 | — | — |
| 2006-04-03 | $2.91 | $2.91 | 113,400 | — | — |
| 2006-03-31 | $2.92 | $2.92 | 81,000 | — | — |
| 2006-03-30 | $2.91 | $2.91 | 106,200 | — | — |
| 2006-03-29 | $2.88 | $2.88 | 115,800 | — | — |
| 2006-03-28 | $2.82 | $2.82 | 120,600 | — | — |
| 2006-03-27 | $2.80 | $2.80 | 64,200 | — | — |
| 2006-03-24 | $2.75 | $2.75 | 83,400 | — | — |
| 2006-03-23 | $2.74 | $2.74 | 53,400 | — | — |
| 2006-03-22 | $2.69 | $2.69 | 291,600 | — | — |
| 2006-03-21 | $2.49 | $2.49 | 198,600 | — | — |
| 2006-03-20 | $2.46 | $2.46 | 72,000 | — | — |
| 2006-03-17 | $2.41 | $2.41 | 117,600 | — | — |
| 2006-03-16 | $2.31 | $2.31 | 30,600 | — | — |
| 2006-03-15 | $2.29 | $2.29 | 28,200 | — | — |
| 2006-03-14 | $2.28 | $2.28 | 18,600 | — | — |
| 2006-03-13 | $2.28 | $2.28 | 106,800 | — | — |
| 2006-03-10 | $2.36 | $2.36 | 28,200 | — | — |
| 2006-03-09 | $2.35 | $2.35 | 60,600 | — | — |
| 2006-03-08 | $2.39 | $2.39 | 45,600 | — | — |
| 2006-03-07 | $2.43 | $2.43 | 18,000 | — | — |
| 2006-03-06 | $2.41 | $2.41 | 118,200 | — | — |
| 2006-03-03 | $2.41 | $2.41 | 33,600 | — | — |
| 2006-03-02 | $2.33 | $2.33 | 61,200 | — | — |
| 2006-03-01 | $2.23 | $2.23 | 98,400 | — | — |
| 2006-02-28 | $2.26 | $2.26 | 87,000 | — | — |
| 2006-02-27 | $2.28 | $2.28 | 39,000 | — | — |
| 2006-02-24 | $2.33 | $2.33 | 53,400 | — | — |
| 2006-02-23 | $2.38 | $2.38 | 93,000 | — | — |
| 2006-02-22 | $2.33 | $2.33 | 75,600 | — | — |
| 2006-02-21 | $2.33 | $2.33 | 87,600 | — | — |
| 2006-02-17 | $2.33 | $2.33 | 298,200 | — | — |
| 2006-02-16 | $2.31 | $2.31 | 162,600 | — | — |
| 2006-02-15 | $2.17 | $2.17 | 46,800 | — | — |
| 2006-02-14 | $2.12 | $2.12 | 30,000 | — | — |
| 2006-02-13 | $2.15 | $2.15 | 120,000 | — | — |
| 2006-02-10 | $2.15 | $2.15 | 16,200 | — | — |
| 2006-02-09 | $2.16 | $2.16 | 83,400 | — | — |
| 2006-02-08 | $2.15 | $2.15 | 10,800 | — | — |
| 2006-02-07 | $2.10 | $2.10 | 77,400 | — | — |
| 2006-02-06 | $2.08 | $2.08 | 84,000 | — | — |
| 2006-02-03 | $2.15 | $2.15 | 73,200 | — | — |
| 2006-02-02 | $2.14 | $2.14 | 63,600 | — | — |
| 2006-02-01 | $2.10 | $2.10 | 55,200 | — | — |
| 2006-01-31 | $2.08 | $2.08 | 89,400 | — | — |
| 2006-01-30 | $2.17 | $2.17 | 107,400 | — | — |
| 2006-01-27 | $2.21 | $2.21 | 181,200 | — | — |
| 2006-01-26 | $2.24 | $2.24 | 108,000 | — | — |
| 2006-01-25 | $2.12 | $2.12 | 305,400 | — | — |
| 2006-01-24 | $2.00 | $2.00 | 89,400 | — | — |
| 2006-01-23 | $1.98 | $1.98 | 158,400 | — | — |
| 2006-01-20 | $1.85 | $1.85 | 192,600 | — | — |
| 2006-01-19 | $1.85 | $1.85 | 186,600 | — | — |
| 2006-01-18 | $1.90 | $1.90 | 191,400 | — | — |
| 2006-01-17 | $1.81 | $1.81 | 124,200 | — | — |
| 2006-01-13 | $1.88 | $1.88 | 285,600 | — | — |
| 2006-01-12 | $1.82 | $1.82 | 2,485,800 | — | — |
| 2006-01-11 | $1.74 | $1.74 | 251,400 | — | — |
| 2006-01-10 | $1.53 | $1.53 | 49,200 | — | — |
| 2006-01-09 | $1.50 | $1.50 | 31,200 | — | — |
| 2006-01-06 | $1.44 | $1.44 | 1,800 | — | — |
| 2006-01-05 | $1.47 | $1.47 | 34,800 | — | — |
| 2006-01-04 | $1.43 | $1.43 | 52,800 | — | — |
| 2006-01-03 | $1.50 | $1.50 | 14,400 | — | — |