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
- 1993-09-01 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 | $1.88 | $2.29 | 22,500 | — | — |
| 2006-12-28 | $1.89 | $2.30 | 10,900 | — | — |
| 2006-12-27 | $1.89 | $2.30 | 19,700 | — | — |
| 2006-12-26 | $1.77 | $2.16 | 9,300 | — | — |
| 2006-12-22 | $1.81 | $2.21 | 34,300 | — | — |
| 2006-12-21 | $1.78 | $2.17 | 16,200 | — | — |
| 2006-12-20 | $1.71 | $2.08 | 9,800 | — | — |
| 2006-12-19 | $1.65 | $2.01 | 12,000 | — | — |
| 2006-12-18 | $1.72 | $2.10 | 19,600 | — | — |
| 2006-12-15 | $1.75 | $2.13 | 17,200 | — | — |
| 2006-12-14 | $1.75 | $2.13 | 5,000 | — | — |
| 2006-12-13 | $1.81 | $2.21 | 1,800 | — | — |
| 2006-12-12 | $1.75 | $2.13 | 900 | — | — |
| 2006-12-11 | $1.74 | $2.12 | 6,100 | — | — |
| 2006-12-08 | $1.83 | $2.23 | 400 | — | — |
| 2006-12-07 | $1.76 | $2.14 | 0 | — | — |
| 2006-12-06 | $1.76 | $2.14 | 8,500 | — | — |
| 2006-12-05 | $1.75 | $2.13 | 20,500 | — | — |
| 2006-12-04 | $1.74 | $2.12 | 21,100 | — | — |
| 2006-12-01 | $1.71 | $2.08 | 8,600 | — | — |
| 2006-11-30 | $1.66 | $2.02 | 900 | — | — |
| 2006-11-29 | $1.68 | $2.05 | 500 | — | — |
| 2006-11-28 | $1.85 | $2.25 | 8,600 | — | — |
| 2006-11-27 | $1.79 | $2.18 | 2,100 | — | — |
| 2006-11-24 | $1.75 | $2.13 | 2,700 | — | — |
| 2006-11-22 | $1.88 | $2.29 | 7,400 | — | — |
| 2006-11-21 | $1.60 | $1.95 | 14,800 | — | — |
| 2006-11-20 | $1.58 | $1.92 | 122,500 | — | — |
| 2006-11-17 | $1.52 | $1.85 | 61,700 | — | — |
| 2006-11-16 | $1.51 | $1.84 | 14,200 | — | — |
| 2006-11-15 | $1.60 | $1.95 | 17,700 | — | — |
| 2006-11-14 | $1.70 | $2.07 | 11,500 | — | — |
| 2006-11-13 | $1.70 | $2.07 | 4,300 | — | — |
| 2006-11-10 | $1.68 | $2.05 | 28,400 | — | — |
| 2006-11-09 | $1.96 | $2.39 | 3,400 | — | — |
| 2006-11-08 | $1.87 | $2.28 | 600 | — | — |
| 2006-11-07 | $1.91 | $2.33 | 400 | — | — |
| 2006-11-06 | $1.95 | $2.38 | 8,400 | — | — |
| 2006-11-03 | $2.02 | $2.46 | 0 | — | — |
| 2006-11-02 | $2.02 | $2.46 | 2,400 | — | — |
| 2006-11-01 | $2.05 | $2.50 | 5,300 | — | — |
| 2006-10-31 | $2.16 | $2.63 | 0 | — | — |
| 2006-10-30 | $2.16 | $2.63 | 600 | — | — |
| 2006-10-27 | $2.16 | $2.63 | 3,000 | — | — |
| 2006-10-26 | $2.25 | $2.74 | 4,300 | — | — |
| 2006-10-25 | $2.00 | $2.44 | 17,800 | — | — |
| 2006-10-24 | $1.95 | $2.38 | 46,300 | — | — |
| 2006-10-23 | $1.95 | $2.38 | 8,000 | — | — |
| 2006-10-20 | $2.00 | $2.44 | 40,600 | — | — |
| 2006-10-19 | $2.13 | $2.59 | 700 | — | — |
| 2006-10-18 | $2.14 | $2.61 | 8,900 | — | — |
| 2006-10-17 | $2.12 | $2.58 | 300 | — | — |
| 2006-10-16 | $2.08 | $2.53 | 1,300 | — | — |
| 2006-10-13 | $2.03 | $2.47 | 700 | — | — |
| 2006-10-12 | $2.00 | $2.44 | 1,400 | — | — |
| 2006-10-11 | $1.99 | $2.42 | 8,200 | — | — |
| 2006-10-10 | $2.12 | $2.58 | 500 | — | — |
| 2006-10-09 | $2.12 | $2.58 | 23,400 | — | — |
| 2006-10-06 | $1.95 | $2.38 | 2,800 | — | — |
| 2006-10-05 | $1.90 | $2.31 | 0 | — | — |
| 2006-10-04 | $1.90 | $2.31 | 0 | — | — |
| 2006-10-03 | $1.90 | $2.31 | 100 | — | — |
| 2006-10-02 | $1.95 | $2.38 | 11,400 | — | — |
| 2006-09-29 | $1.92 | $2.34 | 1,300 | — | — |
| 2006-09-28 | $1.90 | $2.31 | 100 | — | — |
| 2006-09-27 | $1.90 | $2.31 | 100 | — | — |
| 2006-09-26 | $1.90 | $2.31 | 4,600 | — | — |
| 2006-09-25 | $1.96 | $2.39 | 7,800 | — | — |
| 2006-09-22 | $1.95 | $2.38 | 500 | — | — |
| 2006-09-21 | $1.85 | $2.25 | 16,600 | — | — |
| 2006-09-20 | $1.95 | $2.38 | 20,800 | — | — |
| 2006-09-19 | $2.00 | $2.44 | 13,800 | — | — |
| 2006-09-18 | $2.02 | $2.46 | 700 | — | — |
| 2006-09-15 | $2.07 | $2.52 | 1,900 | — | — |
| 2006-09-14 | $2.00 | $2.44 | 6,300 | — | — |
| 2006-09-13 | $2.03 | $2.47 | 11,900 | — | — |
| 2006-09-12 | $2.10 | $2.56 | 0 | — | — |
| 2006-09-11 | $2.10 | $2.56 | 0 | — | — |
| 2006-09-08 | $2.10 | $2.56 | 2,700 | — | — |
| 2006-09-07 | $2.03 | $2.47 | 7,400 | — | — |
| 2006-09-06 | $2.05 | $2.50 | 400 | — | — |
| 2006-09-05 | $2.05 | $2.50 | 3,300 | — | — |
| 2006-09-01 | $2.00 | $2.44 | 17,800 | — | — |
| 2006-08-31 | $2.18 | $2.66 | 4,600 | — | — |
| 2006-08-30 | $2.33 | $2.84 | 2,600 | — | — |
| 2006-08-29 | $2.20 | $2.68 | 16,100 | — | — |
| 2006-08-28 | $2.25 | $2.74 | 27,600 | — | — |
| 2006-08-25 | $2.10 | $2.56 | 11,500 | — | — |
| 2006-08-24 | $2.05 | $2.50 | 11,600 | — | — |
| 2006-08-23 | $2.24 | $2.73 | 0 | — | — |
| 2006-08-22 | $2.24 | $2.73 | 0 | — | — |
| 2006-08-21 | $2.24 | $2.73 | 3,700 | — | — |
| 2006-08-18 | $2.18 | $2.66 | 200 | — | — |
| 2006-08-17 | $2.20 | $2.68 | 2,900 | — | — |
| 2006-08-16 | $2.20 | $2.68 | 1,000 | — | — |
| 2006-08-15 | $2.44 | $2.97 | 500 | — | — |
| 2006-08-14 | $2.27 | $2.77 | 1,500 | — | — |
| 2006-08-11 | $2.20 | $2.68 | 1,000 | — | — |
| 2006-08-10 | $2.19 | $2.67 | 0 | — | — |
| 2006-08-09 | $2.19 | $2.67 | 300 | — | — |
| 2006-08-08 | $2.10 | $2.56 | 7,100 | — | — |
| 2006-08-07 | $2.16 | $2.63 | 1,800 | — | — |
| 2006-08-04 | $2.15 | $2.62 | 0 | — | — |
| 2006-08-03 | $2.15 | $2.62 | 100 | — | — |
| 2006-08-02 | $2.20 | $2.68 | 2,500 | — | — |
| 2006-08-01 | $2.22 | $2.70 | 8,100 | — | — |
| 2006-07-31 | $2.16 | $2.63 | 1,700 | — | — |
| 2006-07-28 | $2.16 | $2.63 | 9,800 | — | — |
| 2006-07-27 | $2.12 | $2.58 | 2,500 | — | — |
| 2006-07-26 | $2.15 | $2.62 | 2,800 | — | — |
| 2006-07-25 | $2.11 | $2.57 | 800 | — | — |
| 2006-07-24 | $2.09 | $2.55 | 9,200 | — | — |
| 2006-07-21 | $2.13 | $2.59 | 7,000 | — | — |
| 2006-07-20 | $2.10 | $2.56 | 100 | — | — |
| 2006-07-19 | $2.25 | $2.74 | 5,300 | — | — |
| 2006-07-18 | $2.18 | $2.66 | 7,200 | — | — |
| 2006-07-17 | $2.35 | $2.86 | 1,300 | — | — |
| 2006-07-14 | $2.38 | $2.90 | 10,500 | — | — |
| 2006-07-13 | $2.51 | $3.06 | 9,500 | — | — |
| 2006-07-12 | $2.58 | $3.14 | 7,500 | — | — |
| 2006-07-11 | $2.50 | $3.05 | 0 | — | — |
| 2006-07-10 | $2.50 | $3.05 | 6,400 | — | — |
| 2006-07-07 | $2.53 | $3.08 | 15,300 | — | — |
| 2006-07-06 | $2.58 | $3.14 | 11,700 | — | — |
| 2006-07-05 | $2.83 | $3.45 | 13,200 | — | — |
| 2006-07-03 | $2.78 | $3.39 | 0 | — | — |
| 2006-06-30 | $2.78 | $3.39 | 1,100 | — | — |
| 2006-06-29 | $2.62 | $3.19 | 4,600 | — | — |
| 2006-06-28 | $2.90 | $3.53 | 2,900 | — | — |
| 2006-06-27 | $2.67 | $3.25 | 1,200 | — | — |
| 2006-06-26 | $2.85 | $3.47 | 1,100 | — | — |
| 2006-06-23 | $2.87 | $3.50 | 100 | — | — |
| 2006-06-22 | $2.88 | $3.51 | 500 | — | — |
| 2006-06-21 | $2.99 | $3.64 | 100 | — | — |
| 2006-06-20 | $2.99 | $3.64 | 8,300 | — | — |
| 2006-06-19 | $2.67 | $3.25 | 4,500 | — | — |
| 2006-06-16 | $2.77 | $3.37 | 14,200 | — | — |
| 2006-06-15 | $2.63 | $3.20 | 200 | — | — |
| 2006-06-14 | $2.71 | $3.30 | 2,500 | — | — |
| 2006-06-13 | $2.71 | $3.30 | 7,900 | — | — |
| 2006-06-12 | $2.68 | $3.27 | 21,200 | — | — |
| 2006-06-09 | $3.04 | $3.70 | 63,900 | — | — |
| 2006-06-08 | $3.09 | $3.76 | 0 | — | — |
| 2006-06-07 | $3.09 | $3.76 | 1,000 | — | — |
| 2006-06-06 | $2.90 | $3.53 | 8,200 | — | — |
| 2006-06-05 | $3.02 | $3.68 | 4,700 | — | — |
| 2006-06-02 | $3.10 | $3.78 | 5,100 | — | — |
| 2006-06-01 | $3.07 | $3.74 | 500 | — | — |
| 2006-05-31 | $3.10 | $3.78 | 19,500 | — | — |
| 2006-05-30 | $2.82 | $3.44 | 12,700 | — | — |
| 2006-05-26 | $2.90 | $3.53 | 4,900 | — | — |
| 2006-05-25 | $2.93 | $3.57 | 9,800 | — | — |
| 2006-05-24 | $2.90 | $3.53 | 2,500 | — | — |
| 2006-05-23 | $2.87 | $3.50 | 0 | — | — |
| 2006-05-22 | $2.87 | $3.50 | 18,600 | — | — |
| 2006-05-19 | $2.99 | $3.64 | 2,300 | — | — |
| 2006-05-18 | $2.98 | $3.63 | 900 | — | — |
| 2006-05-17 | $3.03 | $3.69 | 2,300 | — | — |
| 2006-05-16 | $3.02 | $3.68 | 32,200 | — | — |
| 2006-05-15 | $3.03 | $3.69 | 100 | — | — |
| 2006-05-12 | $3.10 | $3.78 | 17,200 | — | — |
| 2006-05-11 | $3.15 | $3.84 | 13,400 | — | — |
| 2006-05-10 | $3.15 | $3.84 | 29,600 | — | — |
| 2006-05-09 | $3.22 | $3.92 | 6,000 | — | — |
| 2006-05-08 | $3.20 | $3.90 | 12,900 | — | — |
| 2006-05-05 | $3.21 | $3.91 | 13,500 | — | — |
| 2006-05-04 | $3.25 | $3.96 | 13,800 | — | — |
| 2006-05-03 | $3.21 | $3.91 | 35,800 | — | — |
| 2006-05-02 | $3.29 | $4.01 | 6,500 | — | — |
| 2006-05-01 | $3.30 | $4.02 | 21,900 | — | — |
| 2006-04-28 | $3.26 | $3.97 | 38,000 | — | — |
| 2006-04-27 | $3.30 | $4.02 | 7,700 | — | — |
| 2006-04-26 | $3.35 | $4.08 | 27,300 | — | — |
| 2006-04-25 | $3.25 | $3.96 | 7,600 | — | — |
| 2006-04-24 | $3.15 | $3.84 | 5,100 | — | — |
| 2006-04-21 | $3.20 | $3.90 | 1,100 | — | — |
| 2006-04-20 | $3.15 | $3.84 | 8,700 | — | — |
| 2006-04-19 | $3.04 | $3.70 | 44,200 | — | — |
| 2006-04-18 | $3.27 | $3.98 | 7,400 | — | — |
| 2006-04-17 | $3.34 | $4.07 | 26,800 | — | — |
| 2006-04-13 | $3.30 | $4.02 | 87,000 | — | — |
| 2006-04-12 | $3.00 | $3.65 | 2,400 | — | — |
| 2006-04-11 | $2.88 | $3.51 | 2,700 | — | — |
| 2006-04-10 | $2.88 | $3.51 | 6,500 | — | — |
| 2006-04-07 | $2.94 | $3.58 | 23,000 | — | — |
| 2006-04-06 | $2.87 | $3.50 | 0 | — | — |
| 2006-04-05 | $2.87 | $3.50 | 43,800 | — | — |
| 2006-04-04 | $2.91 | $3.55 | 40,500 | — | — |
| 2006-04-03 | $2.89 | $3.52 | 2,400 | — | — |
| 2006-03-31 | $2.90 | $3.53 | 9,500 | — | — |
| 2006-03-30 | $3.15 | $3.84 | 36,700 | — | — |
| 2006-03-29 | $2.86 | $3.48 | 2,500 | — | — |
| 2006-03-28 | $2.80 | $3.41 | 5,300 | — | — |
| 2006-03-27 | $2.87 | $3.50 | 100 | — | — |
| 2006-03-24 | $2.93 | $3.57 | 3,700 | — | — |
| 2006-03-23 | $2.88 | $3.51 | 10,000 | — | — |
| 2006-03-22 | $2.75 | $3.35 | 29,600 | — | — |
| 2006-03-21 | $2.75 | $3.35 | 0 | — | — |
| 2006-03-20 | $2.75 | $3.35 | 3,900 | — | — |
| 2006-03-17 | $2.75 | $3.35 | 16,400 | — | — |
| 2006-03-16 | $2.89 | $3.52 | 2,400 | — | — |
| 2006-03-15 | $2.77 | $3.37 | 3,300 | — | — |
| 2006-03-14 | $2.80 | $3.41 | 16,000 | — | — |
| 2006-03-13 | $2.78 | $3.39 | 20,900 | — | — |
| 2006-03-10 | $2.75 | $3.35 | 0 | — | — |
| 2006-03-09 | $2.75 | $3.35 | 10,400 | — | — |
| 2006-03-08 | $2.75 | $3.35 | 4,200 | — | — |
| 2006-03-07 | $2.75 | $3.35 | 23,400 | — | — |
| 2006-03-06 | $2.84 | $3.46 | 25,000 | — | — |
| 2006-03-03 | $2.76 | $3.36 | 35,300 | — | — |
| 2006-03-02 | $2.82 | $3.44 | 6,000 | — | — |
| 2006-03-01 | $2.80 | $3.41 | 300 | — | — |
| 2006-02-28 | $2.78 | $3.39 | 3,800 | — | — |
| 2006-02-27 | $2.76 | $3.36 | 12,000 | — | — |
| 2006-02-24 | $2.85 | $3.47 | 3,100 | — | — |
| 2006-02-23 | $2.85 | $3.47 | 8,400 | — | — |
| 2006-02-22 | $2.84 | $3.46 | 10,100 | — | — |
| 2006-02-21 | $2.90 | $3.53 | 23,500 | — | — |
| 2006-02-17 | $2.87 | $3.50 | 12,000 | — | — |
| 2006-02-16 | $2.92 | $3.56 | 22,500 | — | — |
| 2006-02-15 | $2.89 | $3.52 | 12,600 | — | — |
| 2006-02-14 | $2.85 | $3.47 | 16,600 | — | — |
| 2006-02-13 | $2.83 | $3.45 | 3,300 | — | — |
| 2006-02-10 | $2.86 | $3.48 | 10,100 | — | — |
| 2006-02-09 | $2.89 | $3.52 | 10,700 | — | — |
| 2006-02-08 | $2.81 | $3.42 | 85,700 | — | — |
| 2006-02-07 | $2.84 | $3.46 | 18,300 | — | — |
| 2006-02-06 | $2.81 | $3.42 | 93,500 | — | — |
| 2006-02-03 | $2.79 | $3.40 | 504,000 | — | — |
| 2006-02-02 | $2.62 | $3.19 | 35,100 | — | — |
| 2006-02-01 | $2.60 | $3.17 | 119,600 | — | — |
| 2006-01-31 | $2.59 | $3.16 | 136,500 | — | — |
| 2006-01-30 | $2.60 | $3.17 | 57,700 | — | — |
| 2006-01-27 | $2.65 | $3.23 | 0 | — | — |
| 2006-01-26 | $2.65 | $3.23 | 700 | — | — |
| 2006-01-25 | $2.64 | $3.22 | 500 | — | — |
| 2006-01-24 | $2.65 | $3.23 | 1,600 | — | — |
| 2006-01-23 | $2.61 | $3.18 | 20,200 | — | — |
| 2006-01-20 | $2.70 | $3.29 | 3,700 | — | — |
| 2006-01-19 | $2.69 | $3.28 | 0 | — | — |
| 2006-01-18 | $2.69 | $3.28 | 36,000 | — | — |
| 2006-01-17 | $2.75 | $3.35 | 4,400 | — | — |
| 2006-01-13 | $2.75 | $3.35 | 28,200 | — | — |
| 2006-01-12 | $2.73 | $3.33 | 15,400 | — | — |
| 2006-01-11 | $2.73 | $3.33 | 47,100 | — | — |
| 2006-01-10 | $2.75 | $3.35 | 8,100 | — | — |
| 2006-01-09 | $2.75 | $3.35 | 8,800 | — | — |
| 2006-01-06 | $2.75 | $3.35 | 20,400 | — | — |
| 2006-01-05 | $2.71 | $3.30 | 46,600 | — | — |
| 2006-01-04 | $2.79 | $3.40 | 5,400 | — | — |
| 2006-01-03 | $2.76 | $3.36 | 74,200 | — | — |