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
- 1999-05-13 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 | $1.57 | $2.07 | 13,400 | — | — |
| 2006-12-28 | $1.54 | $2.03 | 51,100 | — | — |
| 2006-12-27 | $1.54 | $2.03 | 22,100 | — | — |
| 2006-12-26 | $1.63 | $2.15 | 19,500 | — | — |
| 2006-12-22 | $1.58 | $2.08 | 48,600 | — | — |
| 2006-12-21 | $1.66 | $2.19 | 250,900 | — | — |
| 2006-12-20 | $1.60 | $2.11 | 557,400 | — | — |
| 2006-12-19 | $1.53 | $2.02 | 8,100 | — | — |
| 2006-12-18 | $1.51 | $1.99 | 7,000 | — | — |
| 2006-12-15 | $1.51 | $1.99 | 8,500 | — | — |
| 2006-12-14 | $1.52 | $2.00 | 37,600 | — | — |
| 2006-12-13 | $1.60 | $2.11 | 300 | — | — |
| 2006-12-12 | $1.60 | $2.11 | 4,100 | — | — |
| 2006-12-11 | $1.59 | $2.10 | 2,800 | — | — |
| 2006-12-08 | $1.55 | $2.04 | 7,900 | — | — |
| 2006-12-07 | $1.63 | $2.15 | 7,200 | — | — |
| 2006-12-06 | $1.59 | $2.10 | 21,600 | — | — |
| 2006-12-05 | $1.61 | $2.12 | 10,600 | — | — |
| 2006-12-04 | $1.60 | $2.11 | 33,500 | — | — |
| 2006-12-01 | $1.59 | $2.10 | 14,000 | — | — |
| 2006-11-30 | $1.56 | $2.06 | 27,000 | — | — |
| 2006-11-29 | $1.70 | $2.24 | 50,500 | — | — |
| 2006-11-28 | $1.68 | $2.22 | 105,200 | — | — |
| 2006-11-27 | $1.76 | $2.32 | 759,300 | — | — |
| 2006-11-24 | $1.55 | $2.04 | 9,600 | — | — |
| 2006-11-22 | $1.45 | $1.91 | 900 | — | — |
| 2006-11-21 | $1.40 | $1.85 | 900 | — | — |
| 2006-11-20 | $1.42 | $1.87 | 3,500 | — | — |
| 2006-11-17 | $1.35 | $1.78 | 2,900 | — | — |
| 2006-11-16 | $1.39 | $1.83 | 69,000 | — | — |
| 2006-11-15 | $1.51 | $1.99 | 1,100 | — | — |
| 2006-11-14 | $1.54 | $2.03 | 300 | — | — |
| 2006-11-13 | $1.59 | $2.10 | 500 | — | — |
| 2006-11-10 | $1.68 | $2.22 | 2,300 | — | — |
| 2006-11-09 | $1.69 | $2.23 | 1,700 | — | — |
| 2006-11-08 | $1.50 | $1.98 | 12,100 | — | — |
| 2006-11-07 | $1.46 | $1.93 | 700 | — | — |
| 2006-11-06 | $1.50 | $1.98 | 3,100 | — | — |
| 2006-11-03 | $1.50 | $1.98 | 18,200 | — | — |
| 2006-11-02 | $1.56 | $2.06 | 19,500 | — | — |
| 2006-11-01 | $1.40 | $1.85 | 30,900 | — | — |
| 2006-10-31 | $1.30 | $1.71 | 545,500 | — | — |
| 2006-10-30 | $1.40 | $1.85 | 200 | — | — |
| 2006-10-27 | $1.47 | $1.94 | 0 | — | — |
| 2006-10-26 | $1.47 | $1.94 | 18,700 | — | — |
| 2006-10-25 | $1.56 | $2.06 | 21,500 | — | — |
| 2006-10-24 | $1.36 | $1.79 | 14,300 | — | — |
| 2006-10-23 | $1.36 | $1.79 | 800 | — | — |
| 2006-10-20 | $1.36 | $1.79 | 5,800 | — | — |
| 2006-10-19 | $1.41 | $1.86 | 1,200 | — | — |
| 2006-10-18 | $1.39 | $1.83 | 8,600 | — | — |
| 2006-10-17 | $1.32 | $1.74 | 12,500 | — | — |
| 2006-10-16 | $1.45 | $1.91 | 300 | — | — |
| 2006-10-13 | $1.46 | $1.93 | 100 | — | — |
| 2006-10-12 | $1.50 | $1.98 | 4,500 | — | — |
| 2006-10-11 | $1.41 | $1.86 | 900 | — | — |
| 2006-10-10 | $1.38 | $1.82 | 2,700 | — | — |
| 2006-10-09 | $1.38 | $1.82 | 2,900 | — | — |
| 2006-10-06 | $1.35 | $1.78 | 2,100 | — | — |
| 2006-10-05 | $1.39 | $1.83 | 300 | — | — |
| 2006-10-04 | $1.33 | $1.75 | 4,500 | — | — |
| 2006-10-03 | $1.35 | $1.78 | 400 | — | — |
| 2006-10-02 | $1.33 | $1.75 | 5,700 | — | — |
| 2006-09-29 | $1.40 | $1.85 | 0 | — | — |
| 2006-09-28 | $1.40 | $1.85 | 2,000 | — | — |
| 2006-09-27 | $1.37 | $1.81 | 200 | — | — |
| 2006-09-26 | $1.36 | $1.79 | 0 | — | — |
| 2006-09-25 | $1.36 | $1.79 | 3,000 | — | — |
| 2006-09-22 | $1.33 | $1.75 | 1,200 | — | — |
| 2006-09-21 | $1.34 | $1.77 | 5,600 | — | — |
| 2006-09-20 | $1.34 | $1.77 | 2,300 | — | — |
| 2006-09-19 | $1.36 | $1.79 | 2,900 | — | — |
| 2006-09-18 | $1.35 | $1.78 | 0 | — | — |
| 2006-09-15 | $1.35 | $1.78 | 3,000 | — | — |
| 2006-09-14 | $1.40 | $1.85 | 6,500 | — | — |
| 2006-09-13 | $1.39 | $1.83 | 2,000 | — | — |
| 2006-09-12 | $1.41 | $1.86 | 1,800 | — | — |
| 2006-09-11 | $1.41 | $1.86 | 1,400 | — | — |
| 2006-09-08 | $1.46 | $1.93 | 2,800 | — | — |
| 2006-09-07 | $1.40 | $1.85 | 200 | — | — |
| 2006-09-06 | $1.40 | $1.85 | 24,100 | — | — |
| 2006-09-05 | $1.40 | $1.85 | 19,200 | — | — |
| 2006-09-01 | $1.42 | $1.87 | 3,300 | — | — |
| 2006-08-31 | $1.46 | $1.93 | 200 | — | — |
| 2006-08-30 | $1.46 | $1.93 | 100 | — | — |
| 2006-08-29 | $1.51 | $1.99 | 10,100 | — | — |
| 2006-08-28 | $1.41 | $1.86 | 25,900 | — | — |
| 2006-08-25 | $1.50 | $1.98 | 2,900 | — | — |
| 2006-08-24 | $1.55 | $2.04 | 15,200 | — | — |
| 2006-08-23 | $1.55 | $2.04 | 2,700 | — | — |
| 2006-08-22 | $1.70 | $2.24 | 200 | — | — |
| 2006-08-21 | $1.61 | $2.12 | 100 | — | — |
| 2006-08-18 | $1.57 | $2.07 | 5,700 | — | — |
| 2006-08-17 | $1.76 | $2.32 | 2,000 | — | — |
| 2006-08-16 | $1.60 | $2.11 | 22,300 | — | — |
| 2006-08-15 | $1.60 | $2.11 | 11,800 | — | — |
| 2006-08-14 | $1.67 | $2.20 | 18,700 | — | — |
| 2006-08-11 | $1.70 | $2.24 | 300 | — | — |
| 2006-08-10 | $1.62 | $2.14 | 4,300 | — | — |
| 2006-08-09 | $1.80 | $2.37 | 300 | — | — |
| 2006-08-08 | $1.66 | $2.19 | 0 | — | — |
| 2006-08-07 | $1.66 | $2.19 | 1,300 | — | — |
| 2006-08-04 | $1.65 | $2.18 | 1,400 | — | — |
| 2006-08-03 | $1.77 | $2.33 | 0 | — | — |
| 2006-08-02 | $1.77 | $2.33 | 0 | — | — |
| 2006-08-01 | $1.77 | $2.33 | 1,700 | — | — |
| 2006-07-31 | $1.78 | $2.35 | 2,100 | — | — |
| 2006-07-28 | $1.78 | $2.35 | 3,000 | — | — |
| 2006-07-27 | $1.82 | $2.40 | 0 | — | — |
| 2006-07-26 | $1.82 | $2.40 | 1,400 | — | — |
| 2006-07-25 | $1.82 | $2.40 | 0 | — | — |
| 2006-07-24 | $1.82 | $2.40 | 7,000 | — | — |
| 2006-07-21 | $1.82 | $2.40 | 0 | — | — |
| 2006-07-20 | $1.82 | $2.40 | 200 | — | — |
| 2006-07-19 | $1.82 | $2.40 | 6,600 | — | — |
| 2006-07-18 | $1.82 | $2.40 | 0 | — | — |
| 2006-07-17 | $1.82 | $2.40 | 8,600 | — | — |
| 2006-07-14 | $1.98 | $2.61 | 3,500 | — | — |
| 2006-07-13 | $1.89 | $2.49 | 7,500 | — | — |
| 2006-07-12 | $1.91 | $2.52 | 0 | — | — |
| 2006-07-11 | $1.91 | $2.52 | 2,100 | — | — |
| 2006-07-10 | $1.91 | $2.52 | 0 | — | — |
| 2006-07-07 | $1.91 | $2.52 | 1,200 | — | — |
| 2006-07-06 | $1.88 | $2.48 | 0 | — | — |
| 2006-07-05 | $1.88 | $2.48 | 25,500 | — | — |
| 2006-07-03 | $2.00 | $2.64 | 0 | — | — |
| 2006-06-30 | $2.00 | $2.64 | 4,000 | — | — |
| 2006-06-29 | $2.00 | $2.64 | 600 | — | — |
| 2006-06-28 | $1.93 | $2.54 | 1,000 | — | — |
| 2006-06-27 | $1.97 | $2.60 | 200 | — | — |
| 2006-06-26 | $1.93 | $2.54 | 100 | — | — |
| 2006-06-23 | $2.00 | $2.64 | 2,400 | — | — |
| 2006-06-22 | $2.00 | $2.64 | 100 | — | — |
| 2006-06-21 | $1.99 | $2.62 | 2,300 | — | — |
| 2006-06-20 | $2.02 | $2.66 | 21,200 | — | — |
| 2006-06-19 | $1.95 | $2.57 | 13,700 | — | — |
| 2006-06-16 | $1.85 | $2.44 | 0 | — | — |
| 2006-06-15 | $1.85 | $2.44 | 5,700 | — | — |
| 2006-06-14 | $1.85 | $2.44 | 1,000 | — | — |
| 2006-06-13 | $1.86 | $2.45 | 500 | — | — |
| 2006-06-12 | $2.00 | $2.64 | 0 | — | — |
| 2006-06-09 | $2.00 | $2.64 | 3,200 | — | — |
| 2006-06-08 | $1.80 | $2.37 | 2,400 | — | — |
| 2006-06-07 | $1.91 | $2.52 | 100 | — | — |
| 2006-06-06 | $1.95 | $2.57 | 0 | — | — |
| 2006-06-05 | $1.95 | $2.57 | 13,400 | — | — |
| 2006-06-02 | $2.01 | $2.65 | 0 | — | — |
| 2006-06-01 | $2.01 | $2.65 | 0 | — | — |
| 2006-05-31 | $2.01 | $2.65 | 600 | — | — |
| 2006-05-30 | $1.85 | $2.44 | 1,000 | — | — |
| 2006-05-26 | $1.85 | $2.44 | 1,500 | — | — |
| 2006-05-25 | $1.72 | $2.27 | 2,400 | — | — |
| 2006-05-24 | $1.99 | $2.62 | 5,900 | — | — |
| 2006-05-23 | $1.95 | $2.57 | 4,400 | — | — |
| 2006-05-22 | $2.00 | $2.64 | 3,800 | — | — |
| 2006-05-19 | $1.83 | $2.41 | 2,300 | — | — |
| 2006-05-18 | $1.87 | $2.47 | 5,500 | — | — |
| 2006-05-17 | $1.84 | $2.43 | 4,500 | — | — |
| 2006-05-16 | $2.03 | $2.68 | 100 | — | — |
| 2006-05-15 | $2.03 | $2.68 | 3,700 | — | — |
| 2006-05-12 | $2.00 | $2.64 | 10,600 | — | — |
| 2006-05-11 | $2.03 | $2.68 | 1,400 | — | — |
| 2006-05-10 | $2.03 | $2.68 | 200 | — | — |
| 2006-05-09 | $2.11 | $2.78 | 3,000 | — | — |
| 2006-05-08 | $2.06 | $2.72 | 5,500 | — | — |
| 2006-05-05 | $2.21 | $2.91 | 1,100 | — | — |
| 2006-05-04 | $2.25 | $2.97 | 2,300 | — | — |
| 2006-05-03 | $2.26 | $2.98 | 2,500 | — | — |
| 2006-05-02 | $2.25 | $2.97 | 18,400 | — | — |
| 2006-05-01 | $2.19 | $2.89 | 98,800 | — | — |
| 2006-04-28 | $1.95 | $2.57 | 10,300 | — | — |
| 2006-04-27 | $1.95 | $2.57 | 3,100 | — | — |
| 2006-04-26 | $1.89 | $2.49 | 5,400 | — | — |
| 2006-04-25 | $2.00 | $2.64 | 1,100 | — | — |
| 2006-04-24 | $1.91 | $2.52 | 3,300 | — | — |
| 2006-04-21 | $2.00 | $2.64 | 900 | — | — |
| 2006-04-20 | $2.00 | $2.64 | 200 | — | — |
| 2006-04-19 | $1.96 | $2.58 | 4,600 | — | — |
| 2006-04-18 | $2.03 | $2.68 | 23,700 | — | — |
| 2006-04-17 | $1.96 | $2.58 | 17,900 | — | — |
| 2006-04-13 | $1.99 | $2.62 | 300 | — | — |
| 2006-04-12 | $2.00 | $2.64 | 0 | — | — |
| 2006-04-11 | $2.00 | $2.64 | 1,700 | — | — |
| 2006-04-10 | $2.02 | $2.66 | 0 | — | — |
| 2006-04-07 | $2.02 | $2.66 | 100 | — | — |
| 2006-04-06 | $2.10 | $2.77 | 0 | — | — |
| 2006-04-05 | $2.10 | $2.77 | 6,400 | — | — |
| 2006-04-04 | $2.00 | $2.64 | 1,300 | — | — |
| 2006-04-03 | $2.00 | $2.64 | 3,000 | — | — |
| 2006-03-31 | $2.00 | $2.64 | 3,200 | — | — |
| 2006-03-30 | $2.00 | $2.64 | 2,500 | — | — |
| 2006-03-29 | $2.00 | $2.64 | 1,000 | — | — |
| 2006-03-28 | $2.00 | $2.64 | 0 | — | — |
| 2006-03-27 | $2.00 | $2.64 | 4,000 | — | — |
| 2006-03-24 | $2.05 | $2.70 | 9,500 | — | — |
| 2006-03-23 | $2.00 | $2.64 | 6,200 | — | — |
| 2006-03-22 | $1.97 | $2.60 | 200 | — | — |
| 2006-03-21 | $2.03 | $2.68 | 1,500 | — | — |
| 2006-03-20 | $2.00 | $2.64 | 0 | — | — |
| 2006-03-17 | $2.00 | $2.64 | 5,200 | — | — |
| 2006-03-16 | $1.98 | $2.61 | 10,200 | — | — |
| 2006-03-15 | $2.05 | $2.70 | 4,500 | — | — |
| 2006-03-14 | $2.02 | $2.66 | 4,000 | — | — |
| 2006-03-13 | $2.07 | $2.73 | 5,200 | — | — |
| 2006-03-10 | $2.01 | $2.65 | 1,900 | — | — |
| 2006-03-09 | $1.97 | $2.60 | 1,200 | — | — |
| 2006-03-08 | $1.96 | $2.58 | 3,500 | — | — |
| 2006-03-07 | $1.98 | $2.61 | 7,700 | — | — |
| 2006-03-06 | $1.96 | $2.58 | 11,200 | — | — |
| 2006-03-03 | $1.99 | $2.62 | 7,300 | — | — |
| 2006-03-02 | $2.01 | $2.65 | 2,300 | — | — |
| 2006-03-01 | $2.00 | $2.64 | 13,900 | — | — |
| 2006-02-28 | $2.02 | $2.66 | 15,400 | — | — |
| 2006-02-27 | $2.03 | $2.68 | 7,400 | — | — |
| 2006-02-24 | $2.06 | $2.72 | 8,300 | — | — |
| 2006-02-23 | $2.10 | $2.77 | 200 | — | — |
| 2006-02-22 | $2.14 | $2.82 | 15,100 | — | — |
| 2006-02-21 | $2.09 | $2.76 | 11,900 | — | — |
| 2006-02-17 | $2.09 | $2.76 | 11,200 | — | — |
| 2006-02-16 | $2.13 | $2.81 | 500 | — | — |
| 2006-02-15 | $2.10 | $2.77 | 17,600 | — | — |
| 2006-02-14 | $2.07 | $2.73 | 20,500 | — | — |
| 2006-02-13 | $2.00 | $2.64 | 29,000 | — | — |
| 2006-02-10 | $2.17 | $2.86 | 5,800 | — | — |
| 2006-02-09 | $2.16 | $2.85 | 10,700 | — | — |
| 2006-02-08 | $2.22 | $2.93 | 7,500 | — | — |
| 2006-02-07 | $2.25 | $2.97 | 12,500 | — | — |
| 2006-02-06 | $2.35 | $3.10 | 3,800 | — | — |
| 2006-02-03 | $2.30 | $3.03 | 9,600 | — | — |
| 2006-02-02 | $2.30 | $3.03 | 3,500 | — | — |
| 2006-02-01 | $2.30 | $3.03 | 12,300 | — | — |
| 2006-01-31 | $2.27 | $2.99 | 8,000 | — | — |
| 2006-01-30 | $2.29 | $3.02 | 6,400 | — | — |
| 2006-01-27 | $2.30 | $3.03 | 400 | — | — |
| 2006-01-26 | $2.28 | $3.01 | 700 | — | — |
| 2006-01-25 | $2.30 | $3.03 | 2,800 | — | — |
| 2006-01-24 | $2.26 | $2.98 | 3,600 | — | — |
| 2006-01-23 | $2.26 | $2.98 | 5,400 | — | — |
| 2006-01-20 | $2.26 | $2.98 | 1,000 | — | — |
| 2006-01-19 | $2.27 | $2.99 | 1,300 | — | — |
| 2006-01-18 | $2.26 | $2.98 | 700 | — | — |
| 2006-01-17 | $2.26 | $2.98 | 700 | — | — |
| 2006-01-13 | $2.24 | $2.95 | 5,100 | — | — |
| 2006-01-12 | $2.30 | $3.03 | 6,900 | — | — |
| 2006-01-11 | $2.30 | $3.03 | 3,500 | — | — |
| 2006-01-10 | $2.30 | $3.03 | 3,100 | — | — |
| 2006-01-09 | $2.30 | $3.03 | 5,900 | — | — |
| 2006-01-06 | $2.30 | $3.03 | 1,100 | — | — |
| 2006-01-05 | $2.30 | $3.03 | 200 | — | — |
| 2006-01-04 | $2.35 | $3.10 | 0 | — | — |
| 2006-01-03 | $2.35 | $3.10 | 5,500 | — | — |