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
- 1989-08-23 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 | $2.47 | $2.47 | 125,069 | — | — |
| 2006-12-28 | $2.46 | $2.46 | 108,873 | — | — |
| 2006-12-27 | $2.36 | $2.36 | 45,889 | — | — |
| 2006-12-26 | $2.36 | $2.36 | 50,387 | — | — |
| 2006-12-22 | $2.33 | $2.33 | 85,479 | — | — |
| 2006-12-21 | $2.36 | $2.36 | 251,037 | — | — |
| 2006-12-20 | $2.39 | $2.39 | 73,782 | — | — |
| 2006-12-19 | $2.37 | $2.37 | 299,625 | — | — |
| 2006-12-18 | $2.36 | $2.36 | 432,792 | — | — |
| 2006-12-15 | $2.32 | $2.32 | 129,568 | — | — |
| 2006-12-14 | $2.28 | $2.28 | 156,561 | — | — |
| 2006-12-13 | $2.31 | $2.31 | 182,654 | — | — |
| 2006-12-12 | $2.32 | $2.32 | 330,217 | — | — |
| 2006-12-11 | $2.28 | $2.28 | 284,329 | — | — |
| 2006-12-08 | $2.27 | $2.27 | 184,454 | — | — |
| 2006-12-07 | $2.26 | $2.26 | 106,173 | — | — |
| 2006-12-06 | $2.27 | $2.27 | 103,474 | — | — |
| 2006-12-05 | $2.27 | $2.27 | 89,078 | — | — |
| 2006-12-04 | $2.26 | $2.26 | 81,880 | — | — |
| 2006-12-01 | $2.22 | $2.22 | 279,830 | — | — |
| 2006-11-30 | $2.26 | $2.26 | 135,866 | — | — |
| 2006-11-29 | $2.26 | $2.26 | 134,066 | — | — |
| 2006-11-28 | $2.27 | $2.27 | 143,964 | — | — |
| 2006-11-27 | $2.25 | $2.25 | 79,180 | — | — |
| 2006-11-24 | $2.26 | $2.26 | 47,688 | — | — |
| 2006-11-22 | $2.24 | $2.24 | 95,376 | — | — |
| 2006-11-21 | $2.26 | $2.26 | 53,987 | — | — |
| 2006-11-20 | $2.25 | $2.25 | 83,679 | — | — |
| 2006-11-17 | $2.25 | $2.25 | 139,465 | — | — |
| 2006-11-16 | $2.28 | $2.28 | 227,643 | — | — |
| 2006-11-15 | $2.29 | $2.29 | 310,422 | — | — |
| 2006-11-14 | $2.29 | $2.29 | 116,071 | — | — |
| 2006-11-13 | $2.30 | $2.30 | 199,750 | — | — |
| 2006-11-10 | $2.28 | $2.28 | 51,287 | — | — |
| 2006-11-09 | $2.26 | $2.26 | 102,574 | — | — |
| 2006-11-08 | $2.24 | $2.24 | 211,447 | — | — |
| 2006-11-07 | $2.26 | $2.26 | 170,057 | — | — |
| 2006-11-06 | $2.26 | $2.26 | 130,467 | — | — |
| 2006-11-03 | $2.26 | $2.26 | 220,445 | — | — |
| 2006-11-02 | $2.27 | $2.27 | 158,360 | — | — |
| 2006-11-01 | $2.26 | $2.26 | 67,483 | — | — |
| 2006-10-31 | $2.28 | $2.28 | 368,908 | — | — |
| 2006-10-30 | $2.30 | $2.30 | 1,077,930 | — | — |
| 2006-10-27 | $2.30 | $2.30 | 278,030 | — | — |
| 2006-10-26 | $2.31 | $2.31 | 367,108 | — | — |
| 2006-10-25 | $2.26 | $2.26 | 163,759 | — | — |
| 2006-10-24 | $2.27 | $2.27 | 402,199 | — | — |
| 2006-10-23 | $2.28 | $2.28 | 252,837 | — | — |
| 2006-10-20 | $2.29 | $2.29 | 167,358 | — | — |
| 2006-10-19 | $2.25 | $2.25 | 259,135 | — | — |
| 2006-10-18 | $2.30 | $2.30 | 146,663 | — | — |
| 2006-10-17 | $2.33 | $2.33 | 88,178 | — | — |
| 2006-10-16 | $2.40 | $2.40 | 148,463 | — | — |
| 2006-10-13 | $2.42 | $2.42 | 42,289 | — | — |
| 2006-10-12 | $2.45 | $2.45 | 84,579 | — | — |
| 2006-10-11 | $2.44 | $2.44 | 20,695 | — | — |
| 2006-10-10 | $2.43 | $2.43 | 85,479 | — | — |
| 2006-10-09 | $2.43 | $2.43 | 38,690 | — | — |
| 2006-10-06 | $2.42 | $2.42 | 97,176 | — | — |
| 2006-10-05 | $2.37 | $2.37 | 78,280 | — | — |
| 2006-10-04 | $2.35 | $2.35 | 12,597 | — | — |
| 2006-10-03 | $2.32 | $2.32 | 41,390 | — | — |
| 2006-10-02 | $2.30 | $2.30 | 135,866 | — | — |
| 2006-09-29 | $2.40 | $2.40 | 144,864 | — | — |
| 2006-09-28 | $2.37 | $2.37 | 66,583 | — | — |
| 2006-09-27 | $2.37 | $2.37 | 259,135 | — | — |
| 2006-09-26 | $2.33 | $2.33 | 481,380 | — | — |
| 2006-09-25 | $2.23 | $2.23 | 236,641 | — | — |
| 2006-09-22 | $2.21 | $2.21 | 154,761 | — | — |
| 2006-09-21 | $2.21 | $2.21 | 150,262 | — | — |
| 2006-09-20 | $2.11 | $2.11 | 151,162 | — | — |
| 2006-09-19 | $2.16 | $2.16 | 127,768 | — | — |
| 2006-09-18 | $2.17 | $2.17 | 176,356 | — | — |
| 2006-09-15 | $2.22 | $2.22 | 38,690 | — | — |
| 2006-09-14 | $2.17 | $2.17 | 35,991 | — | — |
| 2006-09-13 | $2.17 | $2.17 | 84,579 | — | — |
| 2006-09-12 | $2.16 | $2.16 | 31,492 | — | — |
| 2006-09-11 | $2.21 | $2.21 | 80,080 | — | — |
| 2006-09-08 | $2.21 | $2.21 | 134,066 | — | — |
| 2006-09-07 | $2.19 | $2.19 | 52,187 | — | — |
| 2006-09-06 | $2.17 | $2.17 | 61,185 | — | — |
| 2006-09-05 | $2.16 | $2.16 | 119,670 | — | — |
| 2006-09-01 | $2.18 | $2.18 | 169,158 | — | — |
| 2006-08-31 | $2.11 | $2.11 | 36,891 | — | — |
| 2006-08-30 | $2.09 | $2.09 | 48,588 | — | — |
| 2006-08-29 | $2.10 | $2.10 | 61,185 | — | — |
| 2006-08-28 | $2.12 | $2.12 | 81,880 | — | — |
| 2006-08-25 | $2.11 | $2.11 | 93,577 | — | — |
| 2006-08-24 | $2.14 | $2.14 | 48,588 | — | — |
| 2006-08-23 | $2.14 | $2.14 | 65,684 | — | — |
| 2006-08-22 | $2.09 | $2.09 | 71,982 | — | — |
| 2006-08-21 | $2.08 | $2.08 | 233,942 | — | — |
| 2006-08-18 | $2.07 | $2.07 | 31,492 | — | — |
| 2006-08-17 | $2.07 | $2.07 | 59,385 | — | — |
| 2006-08-16 | $2.09 | $2.09 | 331,117 | — | — |
| 2006-08-15 | $2.08 | $2.08 | 84,579 | — | — |
| 2006-08-14 | $2.08 | $2.08 | 275,331 | — | — |
| 2006-08-11 | $2.08 | $2.08 | 313,122 | — | — |
| 2006-08-10 | $2.06 | $2.06 | 128,668 | — | — |
| 2006-08-09 | $2.08 | $2.08 | 39,590 | — | — |
| 2006-08-08 | $2.14 | $2.14 | 103,474 | — | — |
| 2006-08-07 | $2.17 | $2.17 | 42,289 | — | — |
| 2006-08-04 | $2.17 | $2.17 | 98,075 | — | — |
| 2006-08-03 | $2.12 | $2.12 | 290,627 | — | — |
| 2006-08-02 | $2.19 | $2.19 | 161,060 | — | — |
| 2006-08-01 | $2.24 | $2.24 | 148,463 | — | — |
| 2006-07-31 | $2.19 | $2.19 | 81,880 | — | — |
| 2006-07-28 | $2.20 | $2.20 | 131,367 | — | — |
| 2006-07-27 | $2.22 | $2.22 | 143,064 | — | — |
| 2006-07-26 | $2.20 | $2.20 | 190,752 | — | — |
| 2006-07-25 | $2.18 | $2.18 | 393,202 | — | — |
| 2006-07-24 | $2.02 | $2.02 | 242,939 | — | — |
| 2006-07-21 | $2.00 | $2.00 | 258,235 | — | — |
| 2006-07-20 | $1.94 | $1.94 | 375,206 | — | — |
| 2006-07-19 | $1.98 | $1.98 | 175,456 | — | — |
| 2006-07-18 | $1.99 | $1.99 | 103,474 | — | — |
| 2006-07-17 | $2.06 | $2.06 | 89,078 | — | — |
| 2006-07-14 | $2.06 | $2.06 | 61,185 | — | — |
| 2006-07-13 | $1.99 | $1.99 | 63,884 | — | — |
| 2006-07-12 | $2.04 | $2.04 | 62,984 | — | — |
| 2006-07-11 | $2.05 | $2.05 | 125,069 | — | — |
| 2006-07-10 | $2.06 | $2.06 | 40,490 | — | — |
| 2006-07-07 | $2.07 | $2.07 | 66,583 | — | — |
| 2006-07-06 | $2.09 | $2.09 | 98,975 | — | — |
| 2006-07-05 | $2.12 | $2.12 | 162,859 | — | — |
| 2006-07-03 | $2.11 | $2.11 | 134,966 | — | — |
| 2006-06-30 | $2.12 | $2.12 | 56,686 | — | — |
| 2006-06-29 | $2.10 | $2.10 | 215,946 | — | — |
| 2006-06-28 | $2.11 | $2.11 | 378,805 | — | — |
| 2006-06-27 | $2.11 | $2.11 | 78,280 | — | — |
| 2006-06-26 | $2.11 | $2.11 | 152,062 | — | — |
| 2006-06-23 | $2.12 | $2.12 | 149,363 | — | — |
| 2006-06-22 | $2.11 | $2.11 | 53,087 | — | — |
| 2006-06-21 | $2.11 | $2.11 | 294,226 | — | — |
| 2006-06-20 | $2.11 | $2.11 | 207,848 | — | — |
| 2006-06-19 | $2.12 | $2.12 | 192,552 | — | — |
| 2006-06-16 | $2.11 | $2.11 | 107,073 | — | — |
| 2006-06-15 | $2.08 | $2.08 | 212,347 | — | — |
| 2006-06-14 | $2.03 | $2.03 | 170,957 | — | — |
| 2006-06-13 | $2.03 | $2.03 | 188,953 | — | — |
| 2006-06-12 | $2.11 | $2.11 | 93,577 | — | — |
| 2006-06-09 | $2.08 | $2.08 | 248,338 | — | — |
| 2006-06-08 | $2.13 | $2.13 | 115,171 | — | — |
| 2006-06-07 | $2.19 | $2.19 | 66,583 | — | — |
| 2006-06-06 | $2.19 | $2.19 | 569,558 | — | — |
| 2006-06-05 | $2.22 | $2.22 | 362,609 | — | — |
| 2006-06-02 | $2.26 | $2.26 | 412,097 | — | — |
| 2006-06-01 | $2.31 | $2.31 | 112,472 | — | — |
| 2006-05-31 | $2.27 | $2.27 | 437,291 | — | — |
| 2006-05-30 | $2.21 | $2.21 | 149,363 | — | — |
| 2006-05-26 | $2.15 | $2.15 | 101,675 | — | — |
| 2006-05-25 | $2.10 | $2.10 | 158,360 | — | — |
| 2006-05-24 | $2.14 | $2.14 | 403,099 | — | — |
| 2006-05-23 | $2.14 | $2.14 | 491,277 | — | — |
| 2006-05-22 | $2.03 | $2.03 | 569,558 | — | — |
| 2006-05-19 | $2.20 | $2.20 | 420,195 | — | — |
| 2006-05-18 | $2.12 | $2.12 | 496,676 | — | — |
| 2006-05-17 | $2.32 | $2.32 | 143,064 | — | — |
| 2006-05-16 | $2.44 | $2.44 | 108,873 | — | — |
| 2006-05-15 | $2.45 | $2.45 | 51,287 | — | — |
| 2006-05-12 | $2.47 | $2.47 | 56,686 | — | — |
| 2006-05-11 | $2.52 | $2.52 | 46,788 | — | — |
| 2006-05-10 | $2.54 | $2.54 | 129,568 | — | — |
| 2006-05-09 | $2.50 | $2.50 | 177,256 | — | — |
| 2006-05-08 | $2.50 | $2.50 | 324,819 | — | — |
| 2006-05-05 | $2.63 | $2.63 | 16,196 | — | — |
| 2006-05-04 | $2.66 | $2.66 | 91,777 | — | — |
| 2006-05-03 | $2.64 | $2.64 | 37,791 | — | — |
| 2006-05-02 | $2.64 | $2.64 | 72,882 | — | — |
| 2006-05-01 | $2.63 | $2.63 | 38,690 | — | — |
| 2006-04-28 | $2.70 | $2.70 | 62,984 | — | — |
| 2006-04-27 | $2.73 | $2.73 | 28,793 | — | — |
| 2006-04-26 | $2.72 | $2.72 | 83,679 | — | — |
| 2006-04-25 | $2.71 | $2.71 | 86,378 | — | — |
| 2006-04-24 | $2.68 | $2.68 | 47,688 | — | — |
| 2006-04-21 | $2.68 | $2.68 | 80,080 | — | — |
| 2006-04-20 | $2.65 | $2.65 | 62,984 | — | — |
| 2006-04-19 | $2.67 | $2.67 | 54,886 | — | — |
| 2006-04-18 | $2.67 | $2.67 | 48,588 | — | — |
| 2006-04-17 | $2.62 | $2.62 | 158,360 | — | — |
| 2006-04-13 | $2.56 | $2.56 | 44,989 | — | — |
| 2006-04-12 | $2.63 | $2.63 | 41,390 | — | — |
| 2006-04-11 | $2.65 | $2.65 | 148,463 | — | — |
| 2006-04-10 | $2.67 | $2.67 | 175,456 | — | — |
| 2006-04-07 | $2.56 | $2.56 | 187,153 | — | — |
| 2006-04-06 | $2.56 | $2.56 | 291,527 | — | — |
| 2006-04-05 | $2.54 | $2.54 | 80,080 | — | — |
| 2006-04-04 | $2.56 | $2.56 | 225,844 | — | — |
| 2006-04-03 | $2.71 | $2.71 | 283,429 | — | — |
| 2006-03-31 | $2.72 | $2.72 | 222,244 | — | — |
| 2006-03-30 | $2.68 | $2.68 | 524,569 | — | — |
| 2006-03-29 | $2.58 | $2.58 | 166,458 | — | — |
| 2006-03-28 | $2.61 | $2.61 | 76,481 | — | — |
| 2006-03-27 | $2.66 | $2.66 | 131,367 | — | — |
| 2006-03-24 | $2.70 | $2.70 | 152,062 | — | — |
| 2006-03-23 | $2.60 | $2.60 | 144,864 | — | — |
| 2006-03-22 | $2.57 | $2.57 | 163,759 | — | — |
| 2006-03-21 | $2.65 | $2.65 | 111,572 | — | — |
| 2006-03-20 | $2.75 | $2.75 | 368,008 | — | — |
| 2006-03-17 | $2.57 | $2.57 | 74,681 | — | — |
| 2006-03-16 | $2.55 | $2.55 | 296,926 | — | — |
| 2006-03-15 | $2.51 | $2.51 | 94,476 | — | — |
| 2006-03-14 | $2.45 | $2.45 | 12,597 | — | — |
| 2006-03-13 | $2.40 | $2.40 | 17,996 | — | — |
| 2006-03-10 | $2.41 | $2.41 | 20,695 | — | — |
| 2006-03-09 | $2.41 | $2.41 | 83,679 | — | — |
| 2006-03-08 | $2.38 | $2.38 | 262,734 | — | — |
| 2006-03-07 | $2.38 | $2.38 | 28,793 | — | — |
| 2006-03-06 | $2.42 | $2.42 | 45,889 | — | — |
| 2006-03-03 | $2.40 | $2.40 | 180,855 | — | — |
| 2006-03-02 | $2.42 | $2.42 | 104,374 | — | — |
| 2006-03-01 | $2.46 | $2.46 | 67,483 | — | — |
| 2006-02-28 | $2.52 | $2.52 | 15,296 | — | — |
| 2006-02-27 | $2.50 | $2.50 | 52,187 | — | — |
| 2006-02-24 | $2.52 | $2.52 | 135,866 | — | — |
| 2006-02-23 | $2.50 | $2.50 | 36,891 | — | — |
| 2006-02-22 | $2.49 | $2.49 | 26,993 | — | — |
| 2006-02-21 | $2.43 | $2.43 | 242,939 | — | — |
| 2006-02-17 | $2.47 | $2.47 | 62,084 | — | — |
| 2006-02-16 | $2.45 | $2.45 | 15,296 | — | — |
| 2006-02-15 | $2.44 | $2.44 | 75,581 | — | — |
| 2006-02-14 | $2.39 | $2.39 | 28,793 | — | — |
| 2006-02-13 | $2.40 | $2.40 | 30,592 | — | — |
| 2006-02-10 | $2.49 | $2.49 | 48,588 | — | — |
| 2006-02-09 | $2.54 | $2.54 | 89,978 | — | — |
| 2006-02-08 | $2.40 | $2.40 | 40,490 | — | — |
| 2006-02-07 | $2.48 | $2.48 | 52,187 | — | — |
| 2006-02-06 | $2.45 | $2.45 | 48,588 | — | — |
| 2006-02-03 | $2.48 | $2.48 | 35,991 | — | — |
| 2006-02-02 | $2.49 | $2.49 | 87,278 | — | — |
| 2006-02-01 | $2.44 | $2.44 | 107,073 | — | — |
| 2006-01-31 | $2.53 | $2.53 | 31,492 | — | — |
| 2006-01-30 | $2.46 | $2.46 | 26,093 | — | — |
| 2006-01-27 | $2.48 | $2.48 | 53,087 | — | — |
| 2006-01-26 | $2.46 | $2.46 | 38,690 | — | — |
| 2006-01-25 | $2.53 | $2.53 | 98,975 | — | — |
| 2006-01-24 | $2.51 | $2.51 | 126,868 | — | — |
| 2006-01-23 | $2.49 | $2.49 | 78,280 | — | — |
| 2006-01-20 | $2.50 | $2.50 | 35,091 | — | — |
| 2006-01-19 | $2.51 | $2.51 | 42,289 | — | — |
| 2006-01-18 | $2.48 | $2.48 | 324,819 | — | — |
| 2006-01-17 | $2.55 | $2.55 | 147,563 | — | — |
| 2006-01-13 | $2.50 | $2.50 | 194,351 | — | — |
| 2006-01-12 | $2.54 | $2.54 | 190,752 | — | — |
| 2006-01-11 | $2.50 | $2.50 | 157,461 | — | — |
| 2006-01-10 | $2.53 | $2.53 | 215,946 | — | — |
| 2006-01-09 | $2.55 | $2.55 | 366,208 | — | — |
| 2006-01-06 | $2.50 | $2.50 | 398,600 | — | — |
| 2006-01-05 | $2.51 | $2.51 | 830,492 | — | — |
| 2006-01-04 | $2.38 | $2.38 | 335,616 | — | — |
| 2006-01-03 | $2.27 | $2.27 | 229,443 | — | — |