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
- 1980-03-17 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 | $1.61 | $4.15 | 34,380 | — | — |
| 2006-12-28 | $1.61 | $4.15 | 6,963 | — | — |
| 2006-12-27 | $1.64 | $4.24 | 25,676 | — | — |
| 2006-12-26 | $1.65 | $4.25 | 5,222 | — | — |
| 2006-12-22 | $1.65 | $4.27 | 0 | — | — |
| 2006-12-21 | $1.65 | $4.27 | 23,936 | — | — |
| 2006-12-20 | $1.65 | $4.27 | 9,574 | — | — |
| 2006-12-19 | $1.65 | $4.26 | 11,315 | — | — |
| 2006-12-18 | $1.67 | $4.30 | 6,093 | — | — |
| 2006-12-15 | $1.68 | $4.34 | 5,222 | — | — |
| 2006-12-14 | $1.72 | $4.44 | 3,046 | — | — |
| 2006-12-13 | $1.72 | $4.45 | 5,658 | — | — |
| 2006-12-12 | $1.76 | $4.54 | 6,093 | — | — |
| 2006-12-11 | $1.70 | $4.38 | 8,269 | — | — |
| 2006-12-08 | $1.72 | $4.44 | 29,158 | — | — |
| 2006-12-07 | $1.70 | $4.39 | 8,704 | — | — |
| 2006-12-06 | $1.68 | $4.34 | 50,918 | — | — |
| 2006-12-05 | $1.67 | $4.32 | 9,139 | — | — |
| 2006-12-04 | $1.70 | $4.38 | 17,408 | — | — |
| 2006-12-01 | $1.71 | $4.43 | 6,963 | — | — |
| 2006-11-30 | $1.72 | $4.45 | 3,917 | — | — |
| 2006-11-29 | $1.76 | $4.55 | 9,574 | — | — |
| 2006-11-28 | $1.83 | $4.74 | 0 | — | — |
| 2006-11-27 | $1.83 | $4.74 | 7,398 | — | — |
| 2006-11-24 | $1.85 | $4.79 | 0 | — | — |
| 2006-11-22 | $1.85 | $4.79 | 0 | — | — |
| 2006-11-21 | $1.85 | $4.79 | 0 | — | — |
| 2006-11-20 | $1.85 | $4.79 | 9,139 | — | — |
| 2006-11-17 | $1.88 | $4.86 | 8,269 | — | — |
| 2006-11-16 | $1.89 | $4.87 | 0 | — | — |
| 2006-11-15 | $1.89 | $4.87 | 0 | — | — |
| 2006-11-14 | $1.89 | $4.87 | 17,843 | — | — |
| 2006-11-13 | $1.96 | $5.07 | 19,584 | — | — |
| 2006-11-10 | $2.01 | $5.18 | 7,398 | — | — |
| 2006-11-09 | $1.98 | $5.10 | 18,278 | — | — |
| 2006-11-08 | $1.94 | $5.02 | 15,232 | — | — |
| 2006-11-07 | $1.82 | $4.69 | 4,352 | — | — |
| 2006-11-06 | $1.84 | $4.75 | 2,611 | — | — |
| 2006-11-03 | $1.84 | $4.75 | 2,176 | — | — |
| 2006-11-02 | $1.86 | $4.81 | 3,917 | — | — |
| 2006-11-01 | $1.86 | $4.81 | 5,222 | — | — |
| 2006-10-31 | $1.83 | $4.74 | 0 | — | — |
| 2006-10-30 | $1.83 | $4.74 | 24,371 | — | — |
| 2006-10-27 | $1.82 | $4.69 | 0 | — | — |
| 2006-10-26 | $1.82 | $4.69 | 19,149 | — | — |
| 2006-10-25 | $1.72 | $4.45 | 6,093 | — | — |
| 2006-10-24 | $1.67 | $4.30 | 3,046 | — | — |
| 2006-10-23 | $1.69 | $4.37 | 0 | — | — |
| 2006-10-20 | $1.69 | $4.37 | 0 | — | — |
| 2006-10-19 | $1.69 | $4.37 | 0 | — | — |
| 2006-10-18 | $1.69 | $4.37 | 5,222 | — | — |
| 2006-10-17 | $1.72 | $4.45 | 0 | — | — |
| 2006-10-16 | $1.72 | $4.45 | 2,176 | — | — |
| 2006-10-13 | $1.75 | $4.52 | 0 | — | — |
| 2006-10-12 | $1.75 | $4.52 | 0 | — | — |
| 2006-10-11 | $1.75 | $4.52 | 1,741 | — | — |
| 2006-10-10 | $1.82 | $4.69 | 3,482 | — | — |
| 2006-10-09 | $1.77 | $4.57 | 4,787 | — | — |
| 2006-10-06 | $1.75 | $4.51 | 435 | — | — |
| 2006-10-05 | $1.73 | $4.48 | 0 | — | — |
| 2006-10-04 | $1.73 | $4.48 | 1,306 | — | — |
| 2006-10-03 | $1.70 | $4.39 | 1,306 | — | — |
| 2006-10-02 | $1.75 | $4.51 | 3,482 | — | — |
| 2006-09-29 | $1.73 | $4.48 | 0 | — | — |
| 2006-09-28 | $1.73 | $4.48 | 0 | — | — |
| 2006-09-27 | $1.73 | $4.48 | 0 | — | — |
| 2006-09-26 | $1.73 | $4.48 | 435 | — | — |
| 2006-09-25 | $1.72 | $4.45 | 1,306 | — | — |
| 2006-09-22 | $1.72 | $4.45 | 1,306 | — | — |
| 2006-09-21 | $1.75 | $4.51 | 0 | — | — |
| 2006-09-20 | $1.75 | $4.51 | 870 | — | — |
| 2006-09-19 | $1.77 | $4.57 | 0 | — | — |
| 2006-09-18 | $1.77 | $4.57 | 0 | — | — |
| 2006-09-15 | $1.77 | $4.57 | 0 | — | — |
| 2006-09-14 | $1.77 | $4.57 | 2,176 | — | — |
| 2006-09-13 | $1.82 | $4.69 | 0 | — | — |
| 2006-09-12 | $1.82 | $4.69 | 3,917 | — | — |
| 2006-09-11 | $1.76 | $4.54 | 0 | — | — |
| 2006-09-08 | $1.76 | $4.54 | 0 | — | — |
| 2006-09-07 | $1.76 | $4.54 | 0 | — | — |
| 2006-09-06 | $1.76 | $4.54 | 43,084 | — | — |
| 2006-09-05 | $1.90 | $4.90 | 3,046 | — | — |
| 2006-09-01 | $1.85 | $4.78 | 3,046 | — | — |
| 2006-08-31 | $1.80 | $4.66 | 3,046 | — | — |
| 2006-08-30 | $1.78 | $4.60 | 7,398 | — | — |
| 2006-08-29 | $1.79 | $4.62 | 0 | — | — |
| 2006-08-28 | $1.79 | $4.62 | 0 | — | — |
| 2006-08-25 | $1.79 | $4.62 | 870 | — | — |
| 2006-08-24 | $1.84 | $4.75 | 0 | — | — |
| 2006-08-23 | $1.84 | $4.75 | 0 | — | — |
| 2006-08-22 | $1.84 | $4.75 | 3,046 | — | — |
| 2006-08-21 | $1.80 | $4.66 | 0 | — | — |
| 2006-08-18 | $1.80 | $4.66 | 435 | — | — |
| 2006-08-17 | $1.78 | $4.60 | 2,176 | — | — |
| 2006-08-16 | $1.75 | $4.52 | 23,936 | — | — |
| 2006-08-15 | $1.75 | $4.51 | 6,528 | — | — |
| 2006-08-14 | $1.63 | $4.22 | 12,621 | — | — |
| 2006-08-11 | $1.65 | $4.27 | 12,621 | — | — |
| 2006-08-10 | $1.64 | $4.24 | 0 | — | — |
| 2006-08-09 | $1.64 | $4.24 | 0 | — | — |
| 2006-08-08 | $1.64 | $4.24 | 1,306 | — | — |
| 2006-08-07 | $1.62 | $4.19 | 17,408 | — | — |
| 2006-08-04 | $1.63 | $4.22 | 5,658 | — | — |
| 2006-08-03 | $1.67 | $4.30 | 0 | — | — |
| 2006-08-02 | $1.67 | $4.30 | 5,222 | — | — |
| 2006-08-01 | $1.67 | $4.30 | 0 | — | — |
| 2006-07-31 | $1.67 | $4.30 | 435 | — | — |
| 2006-07-28 | $1.67 | $4.30 | 18,278 | — | — |
| 2006-07-27 | $1.72 | $4.45 | 0 | — | — |
| 2006-07-26 | $1.72 | $4.45 | 2,176 | — | — |
| 2006-07-25 | $1.72 | $4.45 | 1,306 | — | — |
| 2006-07-24 | $1.76 | $4.54 | 4,352 | — | — |
| 2006-07-21 | $1.70 | $4.39 | 2,176 | — | — |
| 2006-07-20 | $1.75 | $4.51 | 1,741 | — | — |
| 2006-07-19 | $1.79 | $4.63 | 0 | — | — |
| 2006-07-18 | $1.79 | $4.63 | 0 | — | — |
| 2006-07-17 | $1.79 | $4.63 | 3,482 | — | — |
| 2006-07-14 | $1.76 | $4.54 | 0 | — | — |
| 2006-07-13 | $1.76 | $4.54 | 0 | — | — |
| 2006-07-12 | $1.76 | $4.54 | 6,963 | — | — |
| 2006-07-11 | $1.71 | $4.42 | 23,936 | — | — |
| 2006-07-10 | $1.71 | $4.42 | 16,102 | — | — |
| 2006-07-07 | $1.69 | $4.36 | 5,222 | — | — |
| 2006-07-06 | $1.69 | $4.36 | 5,222 | — | — |
| 2006-07-05 | $1.73 | $4.48 | 26,112 | — | — |
| 2006-07-03 | $1.88 | $4.86 | 0 | — | — |
| 2006-06-30 | $1.88 | $4.86 | 58,316 | — | — |
| 2006-06-29 | $1.79 | $4.63 | 11,750 | — | — |
| 2006-06-28 | $1.66 | $4.28 | 4,352 | — | — |
| 2006-06-27 | $1.72 | $4.43 | 11,315 | — | — |
| 2006-06-26 | $1.76 | $4.54 | 2,176 | — | — |
| 2006-06-23 | $1.77 | $4.56 | 21,324 | — | — |
| 2006-06-22 | $1.73 | $4.48 | 21,324 | — | — |
| 2006-06-21 | $1.72 | $4.45 | 161,021 | — | — |
| 2006-06-20 | $1.99 | $5.13 | 4,787 | — | — |
| 2006-06-19 | $2.04 | $5.27 | 2,176 | — | — |
| 2006-06-16 | $2.02 | $5.22 | 22,195 | — | — |
| 2006-06-15 | $1.94 | $5.02 | 47,871 | — | — |
| 2006-06-14 | $1.90 | $4.90 | 0 | — | — |
| 2006-06-13 | $1.90 | $4.90 | 25,241 | — | — |
| 2006-06-12 | $1.84 | $4.75 | 21,760 | — | — |
| 2006-06-09 | $1.81 | $4.68 | 2,611 | — | — |
| 2006-06-08 | $1.82 | $4.69 | 2,176 | — | — |
| 2006-06-07 | $1.93 | $4.99 | 0 | — | — |
| 2006-06-06 | $1.93 | $4.99 | 3,482 | — | — |
| 2006-06-05 | $1.93 | $4.99 | 0 | — | — |
| 2006-06-02 | $1.93 | $4.99 | 2,176 | — | — |
| 2006-06-01 | $2.01 | $5.19 | 9,574 | — | — |
| 2006-05-31 | $2.01 | $5.19 | 13,491 | — | — |
| 2006-05-30 | $1.95 | $5.05 | 12,621 | — | — |
| 2006-05-26 | $1.88 | $4.87 | 0 | — | — |
| 2006-05-25 | $1.88 | $4.87 | 870 | — | — |
| 2006-05-24 | $1.89 | $4.87 | 4,787 | — | — |
| 2006-05-23 | $1.90 | $4.91 | 11,315 | — | — |
| 2006-05-22 | $1.84 | $4.75 | 16,973 | — | — |
| 2006-05-19 | $1.79 | $4.63 | 2,176 | — | — |
| 2006-05-18 | $1.82 | $4.70 | 0 | — | — |
| 2006-05-17 | $1.82 | $4.70 | 19,584 | — | — |
| 2006-05-16 | $1.91 | $4.93 | 3,046 | — | — |
| 2006-05-15 | $2.00 | $5.16 | 29,593 | — | — |
| 2006-05-12 | $1.98 | $5.11 | 26,547 | — | — |
| 2006-05-11 | $1.98 | $5.10 | 3,046 | — | — |
| 2006-05-10 | $2.05 | $5.28 | 3,482 | — | — |
| 2006-05-09 | $2.05 | $5.28 | 0 | — | — |
| 2006-05-08 | $2.05 | $5.28 | 2,176 | — | — |
| 2006-05-05 | $2.08 | $5.37 | 7,398 | — | — |
| 2006-05-04 | $2.06 | $5.33 | 23,936 | — | — |
| 2006-05-03 | $2.09 | $5.40 | 10,880 | — | — |
| 2006-05-02 | $1.92 | $4.96 | 35,251 | — | — |
| 2006-05-01 | $1.93 | $4.99 | 49,177 | — | — |
| 2006-04-28 | $1.86 | $4.80 | 6,963 | — | — |
| 2006-04-27 | $1.86 | $4.81 | 3,046 | — | — |
| 2006-04-26 | $1.86 | $4.81 | 3,482 | — | — |
| 2006-04-25 | $1.84 | $4.75 | 3,482 | — | — |
| 2006-04-24 | $1.82 | $4.69 | 0 | — | — |
| 2006-04-21 | $1.82 | $4.69 | 0 | — | — |
| 2006-04-20 | $1.82 | $4.69 | 6,963 | — | — |
| 2006-04-19 | $1.82 | $4.69 | 2,176 | — | — |
| 2006-04-18 | $1.84 | $4.74 | 870 | — | — |
| 2006-04-17 | $1.82 | $4.69 | 8,704 | — | — |
| 2006-04-13 | $1.82 | $4.69 | 4,352 | — | — |
| 2006-04-12 | $1.85 | $4.78 | 5,222 | — | — |
| 2006-04-11 | $1.84 | $4.75 | 1,306 | — | — |
| 2006-04-10 | $1.84 | $4.75 | 4,352 | — | — |
| 2006-04-07 | $1.87 | $4.84 | 0 | — | — |
| 2006-04-06 | $1.87 | $4.84 | 0 | — | — |
| 2006-04-05 | $1.87 | $4.84 | 1,741 | — | — |
| 2006-04-04 | $1.88 | $4.86 | 8,269 | — | — |
| 2006-04-03 | $1.84 | $4.75 | 1,306 | — | — |
| 2006-03-31 | $1.92 | $4.97 | 0 | — | — |
| 2006-03-30 | $1.92 | $4.97 | 0 | — | — |
| 2006-03-29 | $1.92 | $4.97 | 33,510 | — | — |
| 2006-03-28 | $1.86 | $4.81 | 75,288 | — | — |
| 2006-03-27 | $1.95 | $5.05 | 10,445 | — | — |
| 2006-03-24 | $1.93 | $4.99 | 7,833 | — | — |
| 2006-03-23 | $1.88 | $4.87 | 2,176 | — | — |
| 2006-03-22 | $1.83 | $4.72 | 2,176 | — | — |
| 2006-03-21 | $1.84 | $4.75 | 0 | — | — |
| 2006-03-20 | $1.84 | $4.75 | 0 | — | — |
| 2006-03-17 | $1.84 | $4.75 | 7,833 | — | — |
| 2006-03-16 | $1.88 | $4.87 | 16,537 | — | — |
| 2006-03-15 | $1.71 | $4.41 | 870 | — | — |
| 2006-03-14 | $1.70 | $4.38 | 870 | — | — |
| 2006-03-13 | $1.69 | $4.36 | 44,390 | — | — |
| 2006-03-10 | $1.64 | $4.24 | 33,945 | — | — |
| 2006-03-09 | $1.56 | $4.03 | 73,548 | — | — |
| 2006-03-08 | $1.68 | $4.33 | 10,880 | — | — |
| 2006-03-07 | $1.86 | $4.81 | 4,787 | — | — |
| 2006-03-06 | $1.91 | $4.93 | 26,982 | — | — |
| 2006-03-03 | $1.98 | $5.10 | 5,222 | — | — |
| 2006-03-02 | $1.98 | $5.10 | 0 | — | — |
| 2006-03-01 | $1.98 | $5.10 | 11,750 | — | — |
| 2006-02-28 | $2.02 | $5.22 | 1,741 | — | — |
| 2006-02-27 | $2.01 | $5.19 | 4,787 | — | — |
| 2006-02-24 | $2.01 | $5.19 | 2,176 | — | — |
| 2006-02-23 | $2.02 | $5.22 | 6,963 | — | — |
| 2006-02-22 | $1.98 | $5.10 | 6,093 | — | — |
| 2006-02-21 | $2.05 | $5.28 | 1,306 | — | — |
| 2006-02-17 | $2.07 | $5.34 | 3,046 | — | — |
| 2006-02-16 | $2.08 | $5.37 | 0 | — | — |
| 2006-02-15 | $2.08 | $5.37 | 3,046 | — | — |
| 2006-02-14 | $2.07 | $5.34 | 1,306 | — | — |
| 2006-02-13 | $2.07 | $5.34 | 0 | — | — |
| 2006-02-10 | $2.07 | $5.34 | 2,176 | — | — |
| 2006-02-09 | $2.09 | $5.40 | 1,741 | — | — |
| 2006-02-08 | $2.14 | $5.52 | 2,611 | — | — |
| 2006-02-07 | $2.08 | $5.37 | 1,306 | — | — |
| 2006-02-06 | $2.06 | $5.33 | 1,741 | — | — |
| 2006-02-03 | $2.05 | $5.28 | 0 | — | — |
| 2006-02-02 | $2.05 | $5.28 | 10,009 | — | — |
| 2006-02-01 | $2.01 | $5.19 | 14,361 | — | — |
| 2006-01-31 | $2.09 | $5.40 | 6,528 | — | — |
| 2006-01-30 | $2.09 | $5.40 | 43,955 | — | — |
| 2006-01-27 | $2.06 | $5.31 | 44,390 | — | — |
| 2006-01-26 | $2.07 | $5.34 | 43,519 | — | — |
| 2006-01-25 | $2.10 | $5.43 | 6,963 | — | — |
| 2006-01-24 | $2.11 | $5.46 | 17,408 | — | — |
| 2006-01-23 | $2.11 | $5.46 | 29,593 | — | — |
| 2006-01-20 | $2.08 | $5.37 | 13,926 | — | — |
| 2006-01-19 | $2.14 | $5.52 | 2,176 | — | — |
| 2006-01-18 | $2.18 | $5.63 | 1,741 | — | — |
| 2006-01-17 | $2.18 | $5.64 | 7,833 | — | — |
| 2006-01-13 | $2.25 | $5.80 | 0 | — | — |
| 2006-01-12 | $2.25 | $5.80 | 23,936 | — | — |
| 2006-01-11 | $2.31 | $5.97 | 51,788 | — | — |
| 2006-01-10 | $2.30 | $5.94 | 3,046 | — | — |
| 2006-01-09 | $2.29 | $5.91 | 36,121 | — | — |
| 2006-01-06 | $2.37 | $6.11 | 109,233 | — | — |
| 2006-01-05 | $2.05 | $5.28 | 63,103 | — | — |
| 2006-01-04 | $1.90 | $4.90 | 38,297 | — | — |
| 2006-01-03 | $1.91 | $4.93 | 10,445 | — | — |