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
- 2002-01-02 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 | $2.76 | $2.76 | 18,675 | — | — |
| 2006-12-28 | $2.68 | $2.68 | 86,288 | — | — |
| 2006-12-27 | $2.44 | $2.44 | 27,000 | — | — |
| 2006-12-26 | $2.44 | $2.44 | 55,350 | — | — |
| 2006-12-22 | $2.31 | $2.31 | 113 | — | — |
| 2006-12-21 | $2.22 | $2.22 | 246,938 | — | — |
| 2006-12-20 | $2.44 | $2.44 | 5,288 | — | — |
| 2006-12-19 | $2.44 | $2.44 | 9,113 | — | — |
| 2006-12-18 | $2.44 | $2.44 | 19,013 | — | — |
| 2006-12-15 | $2.40 | $2.40 | 87,188 | — | — |
| 2006-12-14 | $2.32 | $2.32 | 120,150 | — | — |
| 2006-12-13 | $2.40 | $2.40 | 3,488 | — | — |
| 2006-12-12 | $2.36 | $2.36 | 2,925 | — | — |
| 2006-12-11 | $2.36 | $2.36 | 20,363 | — | — |
| 2006-12-08 | $2.36 | $2.36 | 25,875 | — | — |
| 2006-12-07 | $2.36 | $2.36 | 18,000 | — | — |
| 2006-12-06 | $2.40 | $2.40 | 26,438 | — | — |
| 2006-12-05 | $2.40 | $2.40 | 18,788 | — | — |
| 2006-12-04 | $2.42 | $2.42 | 21,375 | — | — |
| 2006-12-01 | $2.44 | $2.44 | 7,650 | — | — |
| 2006-11-30 | $2.36 | $2.36 | 10,913 | — | — |
| 2006-11-29 | $2.22 | $2.22 | 22,050 | — | — |
| 2006-11-28 | $2.02 | $2.02 | 0 | — | — |
| 2006-11-27 | $2.02 | $2.02 | 1,688 | — | — |
| 2006-11-24 | $2.00 | $2.00 | 0 | — | — |
| 2006-11-22 | $2.00 | $2.00 | 3,263 | — | — |
| 2006-11-21 | $2.00 | $2.00 | 5,400 | — | — |
| 2006-11-20 | $2.04 | $2.04 | 7,538 | — | — |
| 2006-11-17 | $2.09 | $2.09 | 2,588 | — | — |
| 2006-11-16 | $2.09 | $2.09 | 1,238 | — | — |
| 2006-11-15 | $2.04 | $2.04 | 5,063 | — | — |
| 2006-11-14 | $2.09 | $2.09 | 8,888 | — | — |
| 2006-11-13 | $2.18 | $2.18 | 6,300 | — | — |
| 2006-11-10 | $2.22 | $2.22 | 563 | — | — |
| 2006-11-09 | $2.22 | $2.22 | 450 | — | — |
| 2006-11-08 | $2.22 | $2.22 | 11,250 | — | — |
| 2006-11-07 | $2.27 | $2.27 | 3,038 | — | — |
| 2006-11-06 | $2.27 | $2.27 | 113 | — | — |
| 2006-11-03 | $2.31 | $2.31 | 0 | — | — |
| 2006-11-02 | $2.31 | $2.31 | 4,163 | — | — |
| 2006-11-01 | $2.44 | $2.44 | 2,813 | — | — |
| 2006-10-31 | $2.27 | $2.27 | 450 | — | — |
| 2006-10-30 | $2.22 | $2.22 | 20,813 | — | — |
| 2006-10-27 | $2.52 | $2.52 | 4,725 | — | — |
| 2006-10-26 | $2.56 | $2.56 | 5,063 | — | — |
| 2006-10-25 | $2.22 | $2.22 | 0 | — | — |
| 2006-10-24 | $2.22 | $2.22 | 6,975 | — | — |
| 2006-10-23 | $2.18 | $2.18 | 40,275 | — | — |
| 2006-10-20 | $2.27 | $2.27 | 0 | — | — |
| 2006-10-19 | $2.27 | $2.27 | 3,150 | — | — |
| 2006-10-18 | $2.31 | $2.31 | 25,200 | — | — |
| 2006-10-17 | $2.36 | $2.36 | 8,213 | — | — |
| 2006-10-16 | $2.36 | $2.36 | 6,075 | — | — |
| 2006-10-13 | $2.36 | $2.36 | 1,575 | — | — |
| 2006-10-12 | $2.36 | $2.36 | 9,788 | — | — |
| 2006-10-11 | $2.47 | $2.47 | 8,550 | — | — |
| 2006-10-10 | $2.40 | $2.40 | 4,500 | — | — |
| 2006-10-09 | $2.36 | $2.36 | 3,375 | — | — |
| 2006-10-06 | $2.36 | $2.36 | 11,475 | — | — |
| 2006-10-05 | $2.27 | $2.27 | 788 | — | — |
| 2006-10-04 | $2.31 | $2.31 | 37,013 | — | — |
| 2006-10-03 | $2.31 | $2.31 | 1,350 | — | — |
| 2006-10-02 | $2.36 | $2.36 | 0 | — | — |
| 2006-09-29 | $2.36 | $2.36 | 8,663 | — | — |
| 2006-09-28 | $2.22 | $2.22 | 113 | — | — |
| 2006-09-27 | $2.27 | $2.27 | 15,413 | — | — |
| 2006-09-26 | $2.31 | $2.31 | 14,513 | — | — |
| 2006-09-25 | $2.27 | $2.27 | 210,375 | — | — |
| 2006-09-22 | $2.31 | $2.31 | 25,088 | — | — |
| 2006-09-21 | $2.30 | $2.30 | 3,488 | — | — |
| 2006-09-20 | $2.27 | $2.27 | 62,325 | — | — |
| 2006-09-19 | $2.40 | $2.40 | 29,925 | — | — |
| 2006-09-18 | $2.42 | $2.42 | 1,350 | — | — |
| 2006-09-15 | $2.42 | $2.42 | 7,425 | — | — |
| 2006-09-14 | $2.42 | $2.42 | 2,363 | — | — |
| 2006-09-13 | $2.42 | $2.42 | 15,188 | — | — |
| 2006-09-12 | $2.44 | $2.44 | 1,913 | — | — |
| 2006-09-11 | $2.44 | $2.44 | 14,963 | — | — |
| 2006-09-08 | $2.44 | $2.44 | 8,213 | — | — |
| 2006-09-07 | $2.44 | $2.44 | 1,575 | — | — |
| 2006-09-06 | $2.44 | $2.44 | 2,250 | — | — |
| 2006-09-05 | $2.49 | $2.49 | 0 | — | — |
| 2006-09-01 | $2.49 | $2.49 | 1,125 | — | — |
| 2006-08-31 | $2.58 | $2.58 | 7,088 | — | — |
| 2006-08-30 | $2.49 | $2.49 | 35,438 | — | — |
| 2006-08-29 | $2.58 | $2.58 | 8,438 | — | — |
| 2006-08-28 | $2.49 | $2.49 | 5,513 | — | — |
| 2006-08-25 | $2.44 | $2.44 | 4,500 | — | — |
| 2006-08-24 | $2.49 | $2.49 | 1,688 | — | — |
| 2006-08-23 | $2.49 | $2.49 | 30,263 | — | — |
| 2006-08-22 | $2.53 | $2.53 | 1,913 | — | — |
| 2006-08-21 | $2.58 | $2.58 | 0 | — | — |
| 2006-08-18 | $2.58 | $2.58 | 0 | — | — |
| 2006-08-17 | $2.58 | $2.58 | 900 | — | — |
| 2006-08-16 | $2.62 | $2.62 | 28,800 | — | — |
| 2006-08-15 | $2.58 | $2.58 | 788 | — | — |
| 2006-08-14 | $2.49 | $2.49 | 38,250 | — | — |
| 2006-08-11 | $2.44 | $2.44 | 1,575 | — | — |
| 2006-08-10 | $2.44 | $2.44 | 47,250 | — | — |
| 2006-08-09 | $2.53 | $2.53 | 675 | — | — |
| 2006-08-08 | $2.49 | $2.49 | 21,713 | — | — |
| 2006-08-07 | $2.49 | $2.49 | 2,250 | — | — |
| 2006-08-04 | $2.53 | $2.53 | 338 | — | — |
| 2006-08-03 | $2.49 | $2.49 | 1,575 | — | — |
| 2006-08-02 | $2.49 | $2.49 | 9,113 | — | — |
| 2006-08-01 | $2.53 | $2.53 | 3,038 | — | — |
| 2006-07-31 | $2.49 | $2.49 | 7,425 | — | — |
| 2006-07-28 | $2.49 | $2.49 | 4,500 | — | — |
| 2006-07-27 | $2.53 | $2.53 | 1,125 | — | — |
| 2006-07-26 | $2.49 | $2.49 | 8,100 | — | — |
| 2006-07-25 | $2.58 | $2.58 | 7,763 | — | — |
| 2006-07-24 | $2.49 | $2.49 | 17,550 | — | — |
| 2006-07-21 | $2.49 | $2.49 | 2,138 | — | — |
| 2006-07-20 | $2.67 | $2.67 | 1,913 | — | — |
| 2006-07-19 | $2.67 | $2.67 | 2,925 | — | — |
| 2006-07-18 | $2.71 | $2.71 | 4,725 | — | — |
| 2006-07-17 | $2.58 | $2.58 | 3,713 | — | — |
| 2006-07-14 | $2.58 | $2.58 | 2,250 | — | — |
| 2006-07-13 | $2.58 | $2.58 | 21,600 | — | — |
| 2006-07-12 | $2.71 | $2.71 | 6,188 | — | — |
| 2006-07-11 | $2.71 | $2.71 | 2,138 | — | — |
| 2006-07-10 | $2.71 | $2.71 | 57,600 | — | — |
| 2006-07-07 | $2.76 | $2.76 | 5,513 | — | — |
| 2006-07-06 | $2.71 | $2.71 | 69,863 | — | — |
| 2006-07-05 | $2.68 | $2.68 | 7,538 | — | — |
| 2006-07-03 | $2.80 | $2.80 | 900 | — | — |
| 2006-06-30 | $2.80 | $2.80 | 29,700 | — | — |
| 2006-06-29 | $2.71 | $2.71 | 1,125 | — | — |
| 2006-06-28 | $2.67 | $2.67 | 10,013 | — | — |
| 2006-06-27 | $2.67 | $2.67 | 128,250 | — | — |
| 2006-06-26 | $2.67 | $2.67 | 18,000 | — | — |
| 2006-06-23 | $2.62 | $2.62 | 15,075 | — | — |
| 2006-06-22 | $2.62 | $2.62 | 3,713 | — | — |
| 2006-06-21 | $2.58 | $2.58 | 12,038 | — | — |
| 2006-06-20 | $2.58 | $2.58 | 4,613 | — | — |
| 2006-06-19 | $2.67 | $2.67 | 12,600 | — | — |
| 2006-06-16 | $2.49 | $2.49 | 11,700 | — | — |
| 2006-06-15 | $2.44 | $2.44 | 4,950 | — | — |
| 2006-06-14 | $2.41 | $2.41 | 450 | — | — |
| 2006-06-13 | $2.49 | $2.49 | 1,463 | — | — |
| 2006-06-12 | $2.41 | $2.41 | 6,188 | — | — |
| 2006-06-09 | $2.45 | $2.45 | 4,500 | — | — |
| 2006-06-08 | $2.44 | $2.44 | 9,225 | — | — |
| 2006-06-07 | $2.41 | $2.41 | 51,525 | — | — |
| 2006-06-06 | $2.50 | $2.50 | 7,425 | — | — |
| 2006-06-05 | $2.50 | $2.50 | 6,750 | — | — |
| 2006-06-02 | $2.50 | $2.50 | 37,575 | — | — |
| 2006-06-01 | $2.53 | $2.53 | 4,725 | — | — |
| 2006-05-31 | $2.50 | $2.50 | 63,000 | — | — |
| 2006-05-30 | $2.54 | $2.54 | 44,550 | — | — |
| 2006-05-26 | $2.58 | $2.58 | 15,750 | — | — |
| 2006-05-25 | $2.71 | $2.71 | 13,725 | — | — |
| 2006-05-24 | $2.76 | $2.76 | 40,050 | — | — |
| 2006-05-23 | $2.67 | $2.67 | 8,438 | — | — |
| 2006-05-22 | $2.62 | $2.62 | 8,213 | — | — |
| 2006-05-19 | $2.53 | $2.53 | 6,750 | — | — |
| 2006-05-18 | $2.58 | $2.58 | 6,413 | — | — |
| 2006-05-17 | $2.48 | $2.48 | 3,713 | — | — |
| 2006-05-16 | $2.47 | $2.47 | 10,125 | — | — |
| 2006-05-15 | $2.44 | $2.44 | 19,013 | — | — |
| 2006-05-12 | $2.52 | $2.52 | 27,338 | — | — |
| 2006-05-11 | $2.49 | $2.49 | 36,563 | — | — |
| 2006-05-10 | $2.49 | $2.49 | 26,888 | — | — |
| 2006-05-09 | $2.49 | $2.49 | 14,288 | — | — |
| 2006-05-08 | $2.44 | $2.44 | 9,113 | — | — |
| 2006-05-05 | $2.49 | $2.49 | 11,925 | — | — |
| 2006-05-04 | $2.53 | $2.53 | 18,788 | — | — |
| 2006-05-03 | $2.44 | $2.44 | 8,550 | — | — |
| 2006-05-02 | $2.44 | $2.44 | 103,163 | — | — |
| 2006-05-01 | $2.36 | $2.36 | 223,988 | — | — |
| 2006-04-28 | $2.58 | $2.58 | 4,275 | — | — |
| 2006-04-27 | $2.67 | $2.67 | 16,650 | — | — |
| 2006-04-26 | $2.71 | $2.71 | 6,413 | — | — |
| 2006-04-25 | $2.67 | $2.67 | 6,300 | — | — |
| 2006-04-24 | $2.67 | $2.67 | 7,538 | — | — |
| 2006-04-21 | $2.58 | $2.58 | 212,175 | — | — |
| 2006-04-20 | $2.68 | $2.68 | 71,100 | — | — |
| 2006-04-19 | $2.76 | $2.76 | 13,050 | — | — |
| 2006-04-18 | $2.89 | $2.89 | 16,313 | — | — |
| 2006-04-17 | $2.93 | $2.93 | 5,175 | — | — |
| 2006-04-13 | $2.89 | $2.89 | 14,175 | — | — |
| 2006-04-12 | $2.89 | $2.89 | 7,200 | — | — |
| 2006-04-11 | $2.89 | $2.89 | 32,400 | — | — |
| 2006-04-10 | $2.98 | $2.98 | 18,000 | — | — |
| 2006-04-07 | $3.09 | $3.09 | 56,363 | — | — |
| 2006-04-06 | $2.95 | $2.95 | 22,725 | — | — |
| 2006-04-05 | $2.84 | $2.84 | 40,725 | — | — |
| 2006-04-04 | $2.76 | $2.76 | 51,300 | — | — |
| 2006-04-03 | $2.67 | $2.67 | 661,725 | — | — |
| 2006-03-31 | $2.72 | $2.72 | 1,951,650 | — | — |
| 2006-03-30 | $3.11 | $3.11 | 8,775 | — | — |
| 2006-03-29 | $3.09 | $3.09 | 11,588 | — | — |
| 2006-03-28 | $3.15 | $3.15 | 12,375 | — | — |
| 2006-03-27 | $3.07 | $3.07 | 3,825 | — | — |
| 2006-03-24 | $2.98 | $2.98 | 13,725 | — | — |
| 2006-03-23 | $3.01 | $3.01 | 38,925 | — | — |
| 2006-03-22 | $2.91 | $2.91 | 1,688 | — | — |
| 2006-03-21 | $3.06 | $3.06 | 135,900 | — | — |
| 2006-03-20 | $2.93 | $2.93 | 43,538 | — | — |
| 2006-03-17 | $2.80 | $2.80 | 14,288 | — | — |
| 2006-03-16 | $2.82 | $2.82 | 38,700 | — | — |
| 2006-03-15 | $2.73 | $2.73 | 5,963 | — | — |
| 2006-03-14 | $2.68 | $2.68 | 34,088 | — | — |
| 2006-03-13 | $2.68 | $2.68 | 22,950 | — | — |
| 2006-03-10 | $2.76 | $2.76 | 18,788 | — | — |
| 2006-03-09 | $2.71 | $2.71 | 10,913 | — | — |
| 2006-03-08 | $2.96 | $2.96 | 113 | — | — |
| 2006-03-07 | $2.74 | $2.74 | 113 | — | — |
| 2006-03-06 | $2.88 | $2.88 | 5,963 | — | — |
| 2006-03-03 | $2.68 | $2.68 | 450 | — | — |
| 2006-03-02 | $2.80 | $2.80 | 4,050 | — | — |
| 2006-03-01 | $2.84 | $2.84 | 49,950 | — | — |
| 2006-02-28 | $2.84 | $2.84 | 4,163 | — | — |
| 2006-02-27 | $2.76 | $2.76 | 7,088 | — | — |
| 2006-02-24 | $2.80 | $2.80 | 3,150 | — | — |
| 2006-02-23 | $2.84 | $2.84 | 1,125 | — | — |
| 2006-02-22 | $2.91 | $2.91 | 113 | — | — |
| 2006-02-21 | $2.82 | $2.82 | 7,425 | — | — |
| 2006-02-17 | $2.89 | $2.89 | 4,500 | — | — |
| 2006-02-16 | $2.98 | $2.98 | 9,675 | — | — |
| 2006-02-15 | $2.89 | $2.89 | 2,588 | — | — |
| 2006-02-14 | $2.76 | $2.76 | 3,375 | — | — |
| 2006-02-13 | $2.92 | $2.92 | 8,438 | — | — |
| 2006-02-10 | $2.89 | $2.89 | 7,650 | — | — |
| 2006-02-09 | $2.73 | $2.73 | 8,888 | — | — |
| 2006-02-08 | $2.73 | $2.73 | 4,725 | — | — |
| 2006-02-07 | $2.73 | $2.73 | 5,513 | — | — |
| 2006-02-06 | $2.80 | $2.80 | 8,325 | — | — |
| 2006-02-03 | $2.91 | $2.91 | 12,488 | — | — |
| 2006-02-02 | $2.76 | $2.76 | 50,175 | — | — |
| 2006-02-01 | $2.76 | $2.76 | 9,788 | — | — |
| 2006-01-31 | $2.84 | $2.84 | 16,425 | — | — |
| 2006-01-30 | $2.74 | $2.74 | 6,413 | — | — |
| 2006-01-27 | $2.84 | $2.84 | 4,163 | — | — |
| 2006-01-26 | $2.93 | $2.93 | 9,675 | — | — |
| 2006-01-25 | $2.84 | $2.84 | 10,800 | — | — |
| 2006-01-24 | $2.93 | $2.93 | 10,350 | — | — |
| 2006-01-23 | $2.81 | $2.81 | 14,963 | — | — |
| 2006-01-20 | $2.71 | $2.71 | 5,963 | — | — |
| 2006-01-19 | $2.67 | $2.67 | 32,625 | — | — |
| 2006-01-18 | $2.71 | $2.71 | 17,663 | — | — |
| 2006-01-17 | $2.70 | $2.70 | 11,475 | — | — |
| 2006-01-13 | $2.79 | $2.79 | 33,188 | — | — |
| 2006-01-12 | $3.01 | $3.01 | 23,963 | — | — |
| 2006-01-11 | $2.98 | $2.98 | 50,850 | — | — |
| 2006-01-10 | $2.91 | $2.91 | 4,725 | — | — |
| 2006-01-09 | $2.90 | $2.90 | 20,813 | — | — |
| 2006-01-06 | $2.76 | $2.76 | 27,338 | — | — |
| 2006-01-05 | $2.84 | $2.84 | 7,763 | — | — |
| 2006-01-04 | $2.81 | $2.81 | 28,688 | — | — |
| 2006-01-03 | $2.87 | $2.87 | 20,588 | — | — |