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
- 1984-07-17 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 | $2.96 | $2.96 | 63,000 | — | — |
| 2006-12-28 | $2.91 | $2.91 | 48,600 | — | — |
| 2006-12-27 | $2.87 | $2.87 | 78,600 | — | — |
| 2006-12-26 | $2.82 | $2.82 | 78,600 | — | — |
| 2006-12-22 | $2.80 | $2.80 | 77,400 | — | — |
| 2006-12-21 | $2.84 | $2.84 | 29,400 | — | — |
| 2006-12-20 | $2.77 | $2.77 | 78,000 | — | — |
| 2006-12-19 | $2.83 | $2.83 | 22,200 | — | — |
| 2006-12-18 | $2.87 | $2.87 | 55,200 | — | — |
| 2006-12-15 | $2.90 | $2.90 | 64,200 | — | — |
| 2006-12-14 | $2.90 | $2.90 | 135,600 | — | — |
| 2006-12-13 | $2.96 | $2.96 | 121,800 | — | — |
| 2006-12-12 | $3.01 | $3.01 | 202,800 | — | — |
| 2006-12-11 | $3.03 | $3.03 | 122,400 | — | — |
| 2006-12-08 | $2.99 | $2.99 | 41,400 | — | — |
| 2006-12-07 | $2.99 | $2.99 | 127,200 | — | — |
| 2006-12-06 | $3.03 | $3.03 | 137,400 | — | — |
| 2006-12-05 | $3.00 | $3.00 | 293,400 | — | — |
| 2006-12-04 | $2.98 | $2.98 | 187,200 | — | — |
| 2006-12-01 | $2.85 | $2.85 | 81,000 | — | — |
| 2006-11-30 | $2.80 | $2.80 | 50,400 | — | — |
| 2006-11-29 | $2.78 | $2.78 | 46,200 | — | — |
| 2006-11-28 | $2.84 | $2.84 | 132,600 | — | — |
| 2006-11-27 | $3.00 | $3.00 | 237,600 | — | — |
| 2006-11-24 | $2.71 | $2.71 | 6,000 | — | — |
| 2006-11-22 | $2.72 | $2.72 | 35,400 | — | — |
| 2006-11-21 | $2.71 | $2.71 | 163,200 | — | — |
| 2006-11-20 | $2.68 | $2.68 | 220,800 | — | — |
| 2006-11-17 | $2.66 | $2.66 | 60,600 | — | — |
| 2006-11-16 | $2.64 | $2.64 | 264,600 | — | — |
| 2006-11-15 | $2.71 | $2.71 | 42,000 | — | — |
| 2006-11-14 | $2.79 | $2.79 | 54,000 | — | — |
| 2006-11-13 | $2.78 | $2.78 | 195,000 | — | — |
| 2006-11-10 | $2.81 | $2.81 | 78,000 | — | — |
| 2006-11-09 | $2.80 | $2.80 | 148,200 | — | — |
| 2006-11-08 | $2.81 | $2.81 | 283,800 | — | — |
| 2006-11-07 | $2.76 | $2.76 | 46,200 | — | — |
| 2006-11-06 | $2.70 | $2.70 | 37,200 | — | — |
| 2006-11-03 | $2.70 | $2.70 | 67,200 | — | — |
| 2006-11-02 | $2.80 | $2.80 | 136,200 | — | — |
| 2006-11-01 | $2.84 | $2.84 | 114,000 | — | — |
| 2006-10-31 | $2.80 | $2.80 | 148,800 | — | — |
| 2006-10-30 | $2.69 | $2.69 | 82,800 | — | — |
| 2006-10-27 | $2.74 | $2.74 | 39,600 | — | — |
| 2006-10-26 | $2.72 | $2.72 | 12,600 | — | — |
| 2006-10-25 | $2.73 | $2.73 | 207,000 | — | — |
| 2006-10-24 | $2.71 | $2.71 | 219,000 | — | — |
| 2006-10-23 | $2.69 | $2.69 | 173,400 | — | — |
| 2006-10-20 | $2.70 | $2.70 | 49,800 | — | — |
| 2006-10-19 | $2.70 | $2.70 | 42,000 | — | — |
| 2006-10-18 | $2.70 | $2.70 | 38,400 | — | — |
| 2006-10-17 | $2.72 | $2.72 | 54,600 | — | — |
| 2006-10-16 | $2.81 | $2.81 | 214,200 | — | — |
| 2006-10-13 | $2.64 | $2.64 | 88,800 | — | — |
| 2006-10-12 | $2.64 | $2.64 | 30,000 | — | — |
| 2006-10-11 | $2.64 | $2.64 | 19,800 | — | — |
| 2006-10-10 | $2.65 | $2.65 | 45,600 | — | — |
| 2006-10-09 | $2.61 | $2.61 | 112,200 | — | — |
| 2006-10-06 | $2.51 | $2.51 | 20,400 | — | — |
| 2006-10-05 | $2.57 | $2.57 | 33,600 | — | — |
| 2006-10-04 | $2.61 | $2.61 | 112,800 | — | — |
| 2006-10-03 | $2.47 | $2.47 | 108,000 | — | — |
| 2006-10-02 | $2.38 | $2.38 | 117,000 | — | — |
| 2006-09-29 | $2.35 | $2.35 | 54,000 | — | — |
| 2006-09-28 | $2.38 | $2.38 | 55,200 | — | — |
| 2006-09-27 | $2.37 | $2.37 | 153,600 | — | — |
| 2006-09-26 | $2.39 | $2.39 | 145,800 | — | — |
| 2006-09-25 | $2.36 | $2.36 | 127,200 | — | — |
| 2006-09-22 | $2.34 | $2.34 | 142,800 | — | — |
| 2006-09-21 | $2.35 | $2.35 | 96,600 | — | — |
| 2006-09-20 | $2.35 | $2.35 | 45,000 | — | — |
| 2006-09-19 | $2.32 | $2.32 | 60,600 | — | — |
| 2006-09-18 | $2.31 | $2.31 | 87,000 | — | — |
| 2006-09-15 | $2.36 | $2.36 | 25,200 | — | — |
| 2006-09-14 | $2.32 | $2.32 | 111,600 | — | — |
| 2006-09-13 | $2.38 | $2.38 | 115,800 | — | — |
| 2006-09-12 | $2.42 | $2.42 | 33,000 | — | — |
| 2006-09-11 | $2.42 | $2.42 | 86,400 | — | — |
| 2006-09-08 | $2.48 | $2.48 | 40,800 | — | — |
| 2006-09-07 | $2.50 | $2.50 | 79,800 | — | — |
| 2006-09-06 | $2.40 | $2.40 | 154,800 | — | — |
| 2006-09-05 | $2.35 | $2.35 | 189,000 | — | — |
| 2006-09-01 | $2.29 | $2.29 | 141,600 | — | — |
| 2006-08-31 | $2.27 | $2.27 | 127,200 | — | — |
| 2006-08-30 | $2.30 | $2.30 | 103,800 | — | — |
| 2006-08-29 | $2.26 | $2.26 | 143,400 | — | — |
| 2006-08-28 | $2.29 | $2.29 | 48,000 | — | — |
| 2006-08-25 | $2.28 | $2.28 | 25,800 | — | — |
| 2006-08-24 | $2.27 | $2.27 | 58,800 | — | — |
| 2006-08-23 | $2.28 | $2.28 | 121,200 | — | — |
| 2006-08-22 | $2.26 | $2.26 | 27,000 | — | — |
| 2006-08-21 | $2.29 | $2.29 | 45,000 | — | — |
| 2006-08-18 | $2.29 | $2.29 | 83,400 | — | — |
| 2006-08-17 | $2.33 | $2.33 | 37,200 | — | — |
| 2006-08-16 | $2.33 | $2.33 | 68,400 | — | — |
| 2006-08-15 | $2.33 | $2.33 | 41,400 | — | — |
| 2006-08-14 | $2.32 | $2.32 | 25,800 | — | — |
| 2006-08-11 | $2.33 | $2.33 | 31,800 | — | — |
| 2006-08-10 | $2.32 | $2.32 | 56,400 | — | — |
| 2006-08-09 | $2.31 | $2.31 | 112,200 | — | — |
| 2006-08-08 | $2.31 | $2.31 | 66,000 | — | — |
| 2006-08-07 | $2.31 | $2.31 | 251,400 | — | — |
| 2006-08-04 | $2.28 | $2.28 | 114,600 | — | — |
| 2006-08-03 | $2.32 | $2.32 | 144,000 | — | — |
| 2006-08-02 | $2.35 | $2.35 | 581,400 | — | — |
| 2006-08-01 | $2.30 | $2.30 | 315,600 | — | — |
| 2006-07-31 | $2.33 | $2.33 | 93,600 | — | — |
| 2006-07-28 | $2.38 | $2.38 | 39,600 | — | — |
| 2006-07-27 | $2.38 | $2.38 | 60,000 | — | — |
| 2006-07-26 | $2.34 | $2.34 | 120,600 | — | — |
| 2006-07-25 | $2.40 | $2.40 | 45,600 | — | — |
| 2006-07-24 | $2.36 | $2.36 | 46,800 | — | — |
| 2006-07-21 | $2.30 | $2.30 | 85,200 | — | — |
| 2006-07-20 | $2.31 | $2.31 | 31,200 | — | — |
| 2006-07-19 | $2.30 | $2.30 | 75,000 | — | — |
| 2006-07-18 | $2.33 | $2.33 | 42,000 | — | — |
| 2006-07-17 | $2.35 | $2.35 | 78,600 | — | — |
| 2006-07-14 | $2.31 | $2.31 | 36,000 | — | — |
| 2006-07-13 | $2.31 | $2.31 | 23,400 | — | — |
| 2006-07-12 | $2.31 | $2.31 | 76,800 | — | — |
| 2006-07-11 | $2.34 | $2.34 | 185,400 | — | — |
| 2006-07-10 | $2.28 | $2.28 | 154,200 | — | — |
| 2006-07-07 | $2.34 | $2.34 | 123,000 | — | — |
| 2006-07-06 | $2.45 | $2.45 | 69,000 | — | — |
| 2006-07-05 | $2.47 | $2.47 | 139,200 | — | — |
| 2006-07-03 | $2.44 | $2.44 | 78,000 | — | — |
| 2006-06-30 | $2.39 | $2.39 | 92,400 | — | — |
| 2006-06-29 | $2.29 | $2.29 | 126,000 | — | — |
| 2006-06-28 | $2.28 | $2.28 | 193,200 | — | — |
| 2006-06-27 | $2.25 | $2.25 | 222,600 | — | — |
| 2006-06-26 | $2.27 | $2.27 | 119,400 | — | — |
| 2006-06-23 | $2.32 | $2.32 | 102,000 | — | — |
| 2006-06-22 | $2.32 | $2.32 | 76,800 | — | — |
| 2006-06-21 | $2.33 | $2.33 | 100,800 | — | — |
| 2006-06-20 | $2.32 | $2.32 | 54,000 | — | — |
| 2006-06-19 | $2.34 | $2.34 | 88,200 | — | — |
| 2006-06-16 | $2.35 | $2.35 | 82,200 | — | — |
| 2006-06-15 | $2.38 | $2.38 | 123,600 | — | — |
| 2006-06-14 | $2.33 | $2.33 | 68,400 | — | — |
| 2006-06-13 | $2.33 | $2.33 | 114,000 | — | — |
| 2006-06-12 | $2.34 | $2.34 | 351,000 | — | — |
| 2006-06-09 | $2.34 | $2.34 | 312,600 | — | — |
| 2006-06-08 | $2.45 | $2.45 | 191,400 | — | — |
| 2006-06-07 | $2.49 | $2.49 | 241,800 | — | — |
| 2006-06-06 | $2.50 | $2.50 | 240,600 | — | — |
| 2006-06-05 | $2.52 | $2.52 | 262,200 | — | — |
| 2006-06-02 | $2.53 | $2.53 | 482,400 | — | — |
| 2006-06-01 | $2.48 | $2.48 | 252,600 | — | — |
| 2006-05-31 | $2.46 | $2.46 | 344,400 | — | — |
| 2006-05-30 | $2.46 | $2.46 | 813,000 | — | — |
| 2006-05-26 | $2.67 | $2.67 | 466,800 | — | — |
| 2006-05-25 | $2.94 | $2.94 | 74,400 | — | — |
| 2006-05-24 | $2.85 | $2.85 | 333,600 | — | — |
| 2006-05-23 | $2.96 | $2.96 | 189,600 | — | — |
| 2006-05-22 | $3.06 | $3.06 | 136,800 | — | — |
| 2006-05-19 | $2.97 | $2.97 | 90,000 | — | — |
| 2006-05-18 | $2.98 | $2.98 | 100,800 | — | — |
| 2006-05-17 | $3.03 | $3.03 | 171,000 | — | — |
| 2006-05-16 | $3.02 | $3.02 | 331,800 | — | — |
| 2006-05-15 | $3.13 | $3.13 | 69,000 | — | — |
| 2006-05-12 | $3.13 | $3.13 | 70,200 | — | — |
| 2006-05-11 | $3.14 | $3.14 | 262,200 | — | — |
| 2006-05-10 | $3.23 | $3.23 | 215,400 | — | — |
| 2006-05-09 | $3.29 | $3.29 | 236,400 | — | — |
| 2006-05-08 | $3.23 | $3.23 | 341,400 | — | — |
| 2006-05-05 | $3.20 | $3.20 | 121,800 | — | — |
| 2006-05-04 | $3.23 | $3.23 | 333,600 | — | — |
| 2006-05-03 | $3.20 | $3.20 | 745,200 | — | — |
| 2006-05-02 | $3.16 | $3.16 | 200,400 | — | — |
| 2006-05-01 | $3.19 | $3.19 | 210,000 | — | — |
| 2006-04-28 | $3.19 | $3.19 | 217,200 | — | — |
| 2006-04-27 | $3.15 | $3.15 | 223,200 | — | — |
| 2006-04-26 | $3.02 | $3.02 | 235,800 | — | — |
| 2006-04-25 | $3.05 | $3.05 | 532,200 | — | — |
| 2006-04-24 | $3.04 | $3.04 | 278,400 | — | — |
| 2006-04-21 | $3.07 | $3.07 | 148,200 | — | — |
| 2006-04-20 | $3.06 | $3.06 | 311,400 | — | — |
| 2006-04-19 | $3.11 | $3.11 | 696,600 | — | — |
| 2006-04-18 | $3.10 | $3.10 | 3,103,200 | — | — |
| 2006-04-17 | $2.82 | $2.82 | 390,600 | — | — |
| 2006-04-13 | $2.80 | $2.80 | 270,600 | — | — |
| 2006-04-12 | $2.77 | $2.77 | 262,200 | — | — |
| 2006-04-11 | $2.80 | $2.80 | 429,600 | — | — |
| 2006-04-10 | $2.78 | $2.78 | 871,800 | — | — |
| 2006-04-07 | $2.78 | $2.78 | 251,400 | — | — |
| 2006-04-06 | $2.79 | $2.79 | 270,000 | — | — |
| 2006-04-05 | $2.72 | $2.72 | 253,800 | — | — |
| 2006-04-04 | $2.70 | $2.70 | 436,200 | — | — |
| 2006-04-03 | $2.60 | $2.60 | 360,600 | — | — |
| 2006-03-31 | $2.51 | $2.51 | 100,800 | — | — |
| 2006-03-30 | $2.60 | $2.60 | 142,800 | — | — |
| 2006-03-29 | $2.64 | $2.64 | 298,800 | — | — |
| 2006-03-28 | $2.56 | $2.56 | 327,600 | — | — |
| 2006-03-27 | $2.51 | $2.51 | 202,800 | — | — |
| 2006-03-24 | $2.53 | $2.53 | 776,400 | — | — |
| 2006-03-23 | $2.71 | $2.71 | 169,800 | — | — |
| 2006-03-22 | $2.63 | $2.63 | 38,400 | — | — |
| 2006-03-21 | $2.61 | $2.61 | 59,400 | — | — |
| 2006-03-20 | $2.59 | $2.59 | 88,800 | — | — |
| 2006-03-17 | $2.59 | $2.59 | 135,000 | — | — |
| 2006-03-16 | $2.63 | $2.63 | 70,200 | — | — |
| 2006-03-15 | $2.57 | $2.57 | 28,800 | — | — |
| 2006-03-14 | $2.52 | $2.52 | 70,200 | — | — |
| 2006-03-13 | $2.52 | $2.52 | 73,800 | — | — |
| 2006-03-10 | $2.56 | $2.56 | 79,800 | — | — |
| 2006-03-09 | $2.56 | $2.56 | 51,000 | — | — |
| 2006-03-08 | $2.58 | $2.58 | 150,000 | — | — |
| 2006-03-07 | $2.58 | $2.58 | 400,200 | — | — |
| 2006-03-06 | $2.52 | $2.52 | 132,000 | — | — |
| 2006-03-03 | $2.56 | $2.56 | 64,200 | — | — |
| 2006-03-02 | $2.55 | $2.55 | 33,000 | — | — |
| 2006-03-01 | $2.57 | $2.57 | 88,200 | — | — |
| 2006-02-28 | $2.55 | $2.55 | 83,400 | — | — |
| 2006-02-27 | $2.53 | $2.53 | 163,800 | — | — |
| 2006-02-24 | $2.55 | $2.55 | 59,400 | — | — |
| 2006-02-23 | $2.59 | $2.59 | 175,800 | — | — |
| 2006-02-22 | $2.55 | $2.55 | 379,200 | — | — |
| 2006-02-21 | $2.67 | $2.67 | 197,400 | — | — |
| 2006-02-17 | $2.73 | $2.73 | 106,200 | — | — |
| 2006-02-16 | $2.67 | $2.67 | 91,200 | — | — |
| 2006-02-15 | $2.67 | $2.67 | 211,200 | — | — |
| 2006-02-14 | $2.74 | $2.74 | 86,400 | — | — |
| 2006-02-13 | $2.65 | $2.65 | 71,400 | — | — |
| 2006-02-10 | $2.65 | $2.65 | 69,600 | — | — |
| 2006-02-09 | $2.69 | $2.69 | 108,000 | — | — |
| 2006-02-08 | $2.67 | $2.67 | 167,400 | — | — |
| 2006-02-07 | $2.67 | $2.67 | 149,400 | — | — |
| 2006-02-06 | $2.72 | $2.72 | 143,400 | — | — |
| 2006-02-03 | $2.79 | $2.79 | 115,200 | — | — |
| 2006-02-02 | $2.78 | $2.78 | 171,600 | — | — |
| 2006-02-01 | $2.73 | $2.73 | 99,000 | — | — |
| 2006-01-31 | $2.76 | $2.76 | 261,600 | — | — |
| 2006-01-30 | $2.82 | $2.82 | 192,000 | — | — |
| 2006-01-27 | $2.76 | $2.76 | 119,400 | — | — |
| 2006-01-26 | $2.72 | $2.72 | 118,800 | — | — |
| 2006-01-25 | $2.69 | $2.69 | 108,000 | — | — |
| 2006-01-24 | $2.68 | $2.68 | 305,400 | — | — |
| 2006-01-23 | $2.65 | $2.65 | 137,400 | — | — |
| 2006-01-20 | $2.60 | $2.60 | 144,000 | — | — |
| 2006-01-19 | $2.62 | $2.62 | 126,600 | — | — |
| 2006-01-18 | $2.60 | $2.60 | 88,800 | — | — |
| 2006-01-17 | $2.58 | $2.58 | 166,200 | — | — |
| 2006-01-13 | $2.57 | $2.57 | 319,800 | — | — |
| 2006-01-12 | $2.57 | $2.57 | 184,800 | — | — |
| 2006-01-11 | $2.58 | $2.58 | 345,000 | — | — |
| 2006-01-10 | $2.52 | $2.52 | 228,000 | — | — |
| 2006-01-09 | $2.49 | $2.49 | 240,000 | — | — |
| 2006-01-06 | $2.39 | $2.39 | 226,200 | — | — |
| 2006-01-05 | $2.38 | $2.38 | 325,800 | — | — |
| 2006-01-04 | $2.41 | $2.41 | 637,800 | — | — |
| 2006-01-03 | $2.54 | $2.54 | 289,800 | — | — |