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
- 1994-04-06 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 | $3.65 | $3.65 | 31,600 | — | — |
| 2006-12-28 | $3.71 | $3.70 | 14,200 | — | — |
| 2006-12-27 | $3.74 | $3.74 | 12,800 | — | — |
| 2006-12-26 | $3.64 | $3.63 | 12,600 | — | — |
| 2006-12-22 | $3.70 | $3.70 | 59,800 | — | — |
| 2006-12-21 | $3.63 | $3.62 | 31,800 | — | — |
| 2006-12-20 | $3.58 | $3.57 | 18,000 | — | — |
| 2006-12-19 | $3.62 | $3.61 | 19,000 | — | — |
| 2006-12-18 | $3.61 | $3.60 | 38,800 | — | — |
| 2006-12-15 | $3.71 | $3.70 | 30,400 | — | — |
| 2006-12-14 | $3.80 | $3.80 | 59,000 | — | — |
| 2006-12-13 | $4.00 | $4.00 | 224,400 | — | — |
| 2006-12-12 | $3.58 | $3.58 | 68,800 | — | — |
| 2006-12-11 | $3.38 | $3.38 | 44,600 | — | — |
| 2006-12-08 | $3.41 | $3.41 | 17,800 | — | — |
| 2006-12-07 | $3.43 | $3.42 | 43,400 | — | — |
| 2006-12-06 | $3.36 | $3.36 | 22,000 | — | — |
| 2006-12-05 | $3.39 | $3.38 | 23,600 | — | — |
| 2006-12-04 | $3.19 | $3.18 | 51,200 | — | — |
| 2006-12-01 | $3.16 | $3.16 | 55,800 | — | — |
| 2006-11-30 | $3.28 | $3.28 | 31,200 | — | — |
| 2006-11-29 | $3.31 | $3.31 | 32,600 | — | — |
| 2006-11-28 | $3.31 | $3.31 | 37,600 | — | — |
| 2006-11-27 | $3.16 | $3.16 | 55,800 | — | — |
| 2006-11-24 | $3.27 | $3.26 | 31,200 | — | — |
| 2006-11-22 | $3.24 | $3.24 | 28,600 | — | — |
| 2006-11-21 | $3.19 | $3.19 | 21,200 | — | — |
| 2006-11-20 | $3.15 | $3.15 | 77,600 | — | — |
| 2006-11-17 | $3.33 | $3.33 | 37,600 | — | — |
| 2006-11-16 | $3.44 | $3.44 | 40,000 | — | — |
| 2006-11-15 | $3.50 | $3.50 | 64,800 | — | — |
| 2006-11-14 | $3.40 | $3.40 | 147,200 | — | — |
| 2006-11-13 | $3.59 | $3.59 | 99,600 | — | — |
| 2006-11-10 | $3.80 | $3.80 | 14,800 | — | — |
| 2006-11-09 | $3.73 | $3.72 | 18,400 | — | — |
| 2006-11-08 | $3.78 | $3.77 | 61,800 | — | — |
| 2006-11-07 | $3.57 | $3.57 | 10,200 | — | — |
| 2006-11-06 | $3.65 | $3.64 | 22,000 | — | — |
| 2006-11-03 | $3.57 | $3.57 | 9,000 | — | — |
| 2006-11-02 | $3.56 | $3.56 | 41,800 | — | — |
| 2006-11-01 | $3.70 | $3.70 | 29,000 | — | — |
| 2006-10-31 | $3.75 | $3.75 | 40,600 | — | — |
| 2006-10-30 | $3.79 | $3.78 | 49,800 | — | — |
| 2006-10-27 | $3.71 | $3.71 | 165,200 | — | — |
| 2006-10-26 | $3.86 | $3.86 | 22,000 | — | — |
| 2006-10-25 | $3.92 | $3.92 | 75,600 | — | — |
| 2006-10-24 | $3.95 | $3.94 | 53,600 | — | — |
| 2006-10-23 | $3.81 | $3.80 | 23,600 | — | — |
| 2006-10-20 | $3.85 | $3.85 | 34,000 | — | — |
| 2006-10-19 | $3.84 | $3.83 | 29,200 | — | — |
| 2006-10-18 | $3.88 | $3.87 | 81,200 | — | — |
| 2006-10-17 | $3.85 | $3.84 | 53,000 | — | — |
| 2006-10-16 | $3.97 | $3.96 | 59,200 | — | — |
| 2006-10-13 | $3.90 | $3.90 | 41,400 | — | — |
| 2006-10-12 | $3.86 | $3.86 | 245,400 | — | — |
| 2006-10-11 | $3.65 | $3.65 | 38,400 | — | — |
| 2006-10-10 | $3.77 | $3.76 | 78,000 | — | — |
| 2006-10-09 | $3.89 | $3.88 | 55,000 | — | — |
| 2006-10-06 | $3.89 | $3.89 | 104,000 | — | — |
| 2006-10-05 | $4.03 | $4.02 | 165,000 | — | — |
| 2006-10-04 | $3.85 | $3.85 | 194,600 | — | — |
| 2006-10-03 | $3.53 | $3.53 | 47,400 | — | — |
| 2006-10-02 | $3.53 | $3.52 | 54,400 | — | — |
| 2006-09-29 | $3.62 | $3.61 | 121,800 | — | — |
| 2006-09-28 | $3.46 | $3.46 | 102,800 | — | — |
| 2006-09-27 | $3.51 | $3.50 | 112,600 | — | — |
| 2006-09-26 | $3.49 | $3.48 | 156,600 | — | — |
| 2006-09-25 | $3.61 | $3.61 | 166,800 | — | — |
| 2006-09-22 | $3.67 | $3.66 | 79,400 | — | — |
| 2006-09-21 | $3.59 | $3.59 | 188,200 | — | — |
| 2006-09-20 | $3.81 | $3.81 | 134,600 | — | — |
| 2006-09-19 | $3.82 | $3.82 | 372,000 | — | — |
| 2006-09-18 | $3.78 | $3.78 | 404,800 | — | — |
| 2006-09-15 | $3.82 | $3.81 | 544,800 | — | — |
| 2006-09-14 | $4.08 | $4.07 | 1,729,400 | — | — |
| 2006-09-13 | $4.32 | $4.32 | 3,413,200 | — | — |
| 2006-09-12 | $2.82 | $2.82 | 5,000 | — | — |
| 2006-09-11 | $2.88 | $2.87 | 18,400 | — | — |
| 2006-09-08 | $2.69 | $2.68 | 12,800 | — | — |
| 2006-09-07 | $2.69 | $2.68 | 3,800 | — | — |
| 2006-09-06 | $2.65 | $2.65 | 21,800 | — | — |
| 2006-09-05 | $2.62 | $2.62 | 10,400 | — | — |
| 2006-09-01 | $2.62 | $2.62 | 20,200 | — | — |
| 2006-08-31 | $2.67 | $2.67 | 14,400 | — | — |
| 2006-08-30 | $2.65 | $2.65 | 23,200 | — | — |
| 2006-08-29 | $2.66 | $2.65 | 9,000 | — | — |
| 2006-08-28 | $2.63 | $2.63 | 8,400 | — | — |
| 2006-08-25 | $2.56 | $2.56 | 2,200 | — | — |
| 2006-08-24 | $2.58 | $2.58 | 7,600 | — | — |
| 2006-08-23 | $2.60 | $2.60 | 4,800 | — | — |
| 2006-08-22 | $2.60 | $2.59 | 18,800 | — | — |
| 2006-08-21 | $2.67 | $2.67 | 400 | — | — |
| 2006-08-18 | $2.70 | $2.69 | 2,200 | — | — |
| 2006-08-17 | $2.70 | $2.70 | 11,800 | — | — |
| 2006-08-16 | $2.72 | $2.71 | 0 | — | — |
| 2006-08-15 | $2.72 | $2.71 | 4,400 | — | — |
| 2006-08-14 | $2.71 | $2.70 | 5,800 | — | — |
| 2006-08-11 | $2.74 | $2.74 | 4,200 | — | — |
| 2006-08-10 | $2.74 | $2.74 | 7,400 | — | — |
| 2006-08-09 | $2.75 | $2.75 | 3,400 | — | — |
| 2006-08-08 | $2.77 | $2.76 | 1,200 | — | — |
| 2006-08-07 | $2.75 | $2.74 | 4,400 | — | — |
| 2006-08-04 | $2.79 | $2.78 | 5,200 | — | — |
| 2006-08-03 | $2.76 | $2.75 | 3,000 | — | — |
| 2006-08-02 | $2.76 | $2.76 | 2,600 | — | — |
| 2006-08-01 | $2.75 | $2.75 | 400 | — | — |
| 2006-07-31 | $2.75 | $2.75 | 2,200 | — | — |
| 2006-07-28 | $2.75 | $2.74 | 10,800 | — | — |
| 2006-07-27 | $2.81 | $2.81 | 8,400 | — | — |
| 2006-07-26 | $2.78 | $2.77 | 17,400 | — | — |
| 2006-07-25 | $2.78 | $2.78 | 8,800 | — | — |
| 2006-07-24 | $2.82 | $2.81 | 8,600 | — | — |
| 2006-07-21 | $2.82 | $2.82 | 10,200 | — | — |
| 2006-07-20 | $2.79 | $2.79 | 36,600 | — | — |
| 2006-07-19 | $2.80 | $2.80 | 10,000 | — | — |
| 2006-07-18 | $2.84 | $2.84 | 8,200 | — | — |
| 2006-07-17 | $2.90 | $2.89 | 8,000 | — | — |
| 2006-07-14 | $2.87 | $2.87 | 15,800 | — | — |
| 2006-07-13 | $2.91 | $2.91 | 18,800 | — | — |
| 2006-07-12 | $2.91 | $2.91 | 14,200 | — | — |
| 2006-07-11 | $2.98 | $2.97 | 22,000 | — | — |
| 2006-07-10 | $2.89 | $2.88 | 7,800 | — | — |
| 2006-07-07 | $3.01 | $3.00 | 29,600 | — | — |
| 2006-07-06 | $3.00 | $3.00 | 7,400 | — | — |
| 2006-07-05 | $2.98 | $2.97 | 10,200 | — | — |
| 2006-07-03 | $2.92 | $2.92 | 400 | — | — |
| 2006-06-30 | $2.98 | $2.97 | 8,400 | — | — |
| 2006-06-29 | $2.93 | $2.92 | 19,600 | — | — |
| 2006-06-28 | $2.92 | $2.91 | 7,200 | — | — |
| 2006-06-27 | $2.86 | $2.86 | 11,000 | — | — |
| 2006-06-26 | $2.94 | $2.94 | 24,400 | — | — |
| 2006-06-23 | $2.96 | $2.96 | 36,000 | — | — |
| 2006-06-22 | $2.95 | $2.95 | 7,000 | — | — |
| 2006-06-21 | $2.98 | $2.98 | 13,000 | — | — |
| 2006-06-20 | $3.01 | $3.01 | 16,800 | — | — |
| 2006-06-19 | $3.10 | $3.10 | 37,600 | — | — |
| 2006-06-16 | $3.02 | $3.02 | 34,200 | — | — |
| 2006-06-15 | $2.88 | $2.87 | 107,000 | — | — |
| 2006-06-14 | $2.85 | $2.84 | 130,600 | — | — |
| 2006-06-13 | $3.09 | $3.08 | 22,000 | — | — |
| 2006-06-12 | $3.07 | $3.06 | 9,600 | — | — |
| 2006-06-09 | $3.20 | $3.19 | 36,200 | — | — |
| 2006-06-08 | $3.23 | $3.22 | 36,400 | — | — |
| 2006-06-07 | $3.11 | $3.10 | 61,200 | — | — |
| 2006-06-06 | $3.21 | $3.21 | 47,600 | — | — |
| 2006-06-05 | $3.15 | $3.14 | 31,200 | — | — |
| 2006-06-02 | $3.03 | $3.03 | 19,600 | — | — |
| 2006-06-01 | $3.11 | $3.11 | 19,000 | — | — |
| 2006-05-31 | $3.18 | $3.17 | 51,800 | — | — |
| 2006-05-30 | $3.02 | $3.01 | 18,200 | — | — |
| 2006-05-26 | $3.05 | $3.04 | 49,600 | — | — |
| 2006-05-25 | $2.93 | $2.93 | 26,200 | — | — |
| 2006-05-24 | $2.75 | $2.75 | 10,400 | — | — |
| 2006-05-23 | $2.77 | $2.77 | 10,400 | — | — |
| 2006-05-22 | $2.74 | $2.74 | 19,200 | — | — |
| 2006-05-19 | $2.77 | $2.77 | 30,000 | — | — |
| 2006-05-18 | $2.84 | $2.83 | 6,400 | — | — |
| 2006-05-17 | $2.90 | $2.90 | 14,600 | — | — |
| 2006-05-16 | $2.97 | $2.96 | 15,400 | — | — |
| 2006-05-15 | $2.91 | $2.90 | 5,000 | — | — |
| 2006-05-12 | $2.96 | $2.95 | 17,600 | — | — |
| 2006-05-11 | $2.98 | $2.97 | 21,400 | — | — |
| 2006-05-10 | $2.98 | $2.97 | 12,800 | — | — |
| 2006-05-09 | $2.95 | $2.94 | 50,800 | — | — |
| 2006-05-08 | $2.90 | $2.90 | 1,000 | — | — |
| 2006-05-05 | $2.89 | $2.89 | 4,200 | — | — |
| 2006-05-04 | $2.89 | $2.88 | 2,600 | — | — |
| 2006-05-03 | $2.92 | $2.91 | 34,400 | — | — |
| 2006-05-02 | $2.92 | $2.92 | 8,800 | — | — |
| 2006-05-01 | $2.85 | $2.85 | 11,200 | — | — |
| 2006-04-28 | $2.90 | $2.89 | 7,600 | — | — |
| 2006-04-27 | $2.86 | $2.85 | 13,200 | — | — |
| 2006-04-26 | $2.80 | $2.79 | 24,600 | — | — |
| 2006-04-25 | $2.90 | $2.90 | 6,400 | — | — |
| 2006-04-24 | $2.88 | $2.88 | 12,000 | — | — |
| 2006-04-21 | $2.90 | $2.90 | 19,200 | — | — |
| 2006-04-20 | $2.90 | $2.90 | 16,000 | — | — |
| 2006-04-19 | $3.04 | $3.04 | 18,000 | — | — |
| 2006-04-18 | $2.89 | $2.89 | 2,200 | — | — |
| 2006-04-17 | $2.89 | $2.88 | 5,400 | — | — |
| 2006-04-13 | $3.05 | $3.05 | 11,600 | — | — |
| 2006-04-12 | $2.93 | $2.92 | 10,200 | — | — |
| 2006-04-11 | $2.97 | $2.96 | 2,000 | — | — |
| 2006-04-10 | $3.07 | $3.06 | 800 | — | — |
| 2006-04-07 | $3.07 | $3.06 | 15,400 | — | — |
| 2006-04-06 | $2.98 | $2.97 | 31,400 | — | — |
| 2006-04-05 | $3.04 | $3.04 | 6,200 | — | — |
| 2006-04-04 | $2.98 | $2.98 | 9,200 | — | — |
| 2006-04-03 | $2.99 | $2.99 | 3,800 | — | — |
| 2006-03-31 | $3.10 | $3.09 | 19,600 | — | — |
| 2006-03-30 | $3.19 | $3.18 | 2,800 | — | — |
| 2006-03-29 | $3.19 | $3.18 | 31,200 | — | — |
| 2006-03-28 | $3.41 | $3.40 | 31,800 | — | — |
| 2006-03-27 | $3.17 | $3.16 | 10,400 | — | — |
| 2006-03-24 | $3.13 | $3.12 | 25,600 | — | — |
| 2006-03-23 | $3.02 | $3.01 | 40,400 | — | — |
| 2006-03-22 | $3.02 | $3.02 | 1,600 | — | — |
| 2006-03-21 | $3.10 | $3.10 | 46,800 | — | — |
| 2006-03-20 | $3.10 | $3.10 | 60,800 | — | — |
| 2006-03-17 | $2.97 | $2.96 | 231,400 | — | — |
| 2006-03-16 | $2.60 | $2.59 | 22,800 | — | — |
| 2006-03-15 | $2.53 | $2.52 | 23,800 | — | — |
| 2006-03-14 | $2.53 | $2.53 | 13,400 | — | — |
| 2006-03-13 | $2.55 | $2.55 | 18,400 | — | — |
| 2006-03-10 | $2.50 | $2.49 | 19,400 | — | — |
| 2006-03-09 | $2.36 | $2.36 | 30,400 | — | — |
| 2006-03-08 | $2.37 | $2.36 | 5,600 | — | — |
| 2006-03-07 | $2.40 | $2.40 | 11,400 | — | — |
| 2006-03-06 | $2.46 | $2.45 | 7,600 | — | — |
| 2006-03-03 | $2.47 | $2.47 | 10,400 | — | — |
| 2006-03-02 | $2.55 | $2.55 | 10,800 | — | — |
| 2006-03-01 | $2.55 | $2.55 | 2,400 | — | — |
| 2006-02-28 | $2.55 | $2.55 | 15,200 | — | — |
| 2006-02-27 | $2.52 | $2.51 | 7,400 | — | — |
| 2006-02-24 | $2.52 | $2.52 | 28,400 | — | — |
| 2006-02-23 | $2.58 | $2.57 | 61,600 | — | — |
| 2006-02-22 | $2.66 | $2.66 | 12,400 | — | — |
| 2006-02-21 | $2.57 | $2.56 | 5,400 | — | — |
| 2006-02-17 | $2.58 | $2.57 | 27,600 | — | — |
| 2006-02-16 | $2.56 | $2.56 | 36,200 | — | — |
| 2006-02-15 | $2.63 | $2.63 | 20,000 | — | — |
| 2006-02-14 | $2.79 | $2.78 | 9,000 | — | — |
| 2006-02-13 | $2.83 | $2.83 | 60,400 | — | — |
| 2006-02-10 | $2.74 | $2.74 | 4,600 | — | — |
| 2006-02-09 | $2.80 | $2.80 | 64,200 | — | — |
| 2006-02-08 | $2.64 | $2.64 | 35,400 | — | — |
| 2006-02-07 | $2.48 | $2.48 | 1,000 | — | — |
| 2006-02-06 | $2.45 | $2.45 | 4,200 | — | — |
| 2006-02-03 | $2.46 | $2.46 | 2,200 | — | — |
| 2006-02-02 | $2.52 | $2.52 | 28,200 | — | — |
| 2006-02-01 | $2.60 | $2.59 | 27,000 | — | — |
| 2006-01-31 | $2.69 | $2.68 | 31,200 | — | — |
| 2006-01-30 | $2.46 | $2.45 | 14,000 | — | — |
| 2006-01-27 | $2.40 | $2.40 | 11,600 | — | — |
| 2006-01-26 | $2.37 | $2.37 | 8,200 | — | — |
| 2006-01-25 | $2.43 | $2.42 | 11,000 | — | — |
| 2006-01-24 | $2.39 | $2.39 | 27,000 | — | — |
| 2006-01-23 | $2.30 | $2.29 | 25,000 | — | — |
| 2006-01-20 | $2.32 | $2.32 | 7,600 | — | — |
| 2006-01-19 | $2.36 | $2.36 | 44,800 | — | — |
| 2006-01-18 | $2.36 | $2.35 | 33,800 | — | — |
| 2006-01-17 | $2.31 | $2.30 | 7,200 | — | — |
| 2006-01-13 | $2.28 | $2.27 | 1,400 | — | — |
| 2006-01-12 | $2.28 | $2.27 | 15,200 | — | — |
| 2006-01-11 | $2.31 | $2.31 | 7,200 | — | — |
| 2006-01-10 | $2.30 | $2.30 | 15,000 | — | — |
| 2006-01-09 | $2.36 | $2.36 | 14,000 | — | — |
| 2006-01-06 | $2.42 | $2.41 | 17,400 | — | — |
| 2006-01-05 | $2.31 | $2.30 | 14,200 | — | — |
| 2006-01-04 | $2.31 | $2.30 | 20,800 | — | — |
| 2006-01-03 | $2.36 | $2.36 | 7,800 | — | — |