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
- 1987-08-12 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 | $2.40 | $2.62 | 3,209 | — | — |
| 2006-12-28 | $2.44 | $2.66 | 5,042 | — | — |
| 2006-12-27 | $2.29 | $2.50 | 0 | — | — |
| 2006-12-26 | $2.29 | $2.50 | 13,523 | — | — |
| 2006-12-22 | $2.25 | $2.45 | 2,750 | — | — |
| 2006-12-21 | $2.23 | $2.43 | 3,438 | — | — |
| 2006-12-20 | $2.33 | $2.55 | 8,710 | — | — |
| 2006-12-19 | $2.31 | $2.53 | 12,377 | — | — |
| 2006-12-18 | $2.25 | $2.45 | 13,523 | — | — |
| 2006-12-15 | $2.25 | $2.45 | 9,856 | — | — |
| 2006-12-14 | $2.23 | $2.43 | 4,813 | — | — |
| 2006-12-13 | $2.29 | $2.51 | 19,941 | — | — |
| 2006-12-12 | $2.32 | $2.53 | 11,460 | — | — |
| 2006-12-11 | $2.26 | $2.47 | 8,939 | — | — |
| 2006-12-08 | $2.29 | $2.50 | 4,813 | — | — |
| 2006-12-07 | $2.32 | $2.53 | 10,543 | — | — |
| 2006-12-06 | $2.38 | $2.60 | 3,209 | — | — |
| 2006-12-05 | $2.37 | $2.59 | 2,750 | — | — |
| 2006-12-04 | $2.27 | $2.48 | 2,980 | — | — |
| 2006-12-01 | $2.39 | $2.61 | 8,022 | — | — |
| 2006-11-30 | $2.49 | $2.72 | 3,667 | — | — |
| 2006-11-29 | $2.48 | $2.71 | 14,211 | — | — |
| 2006-11-28 | $2.40 | $2.62 | 20,857 | — | — |
| 2006-11-27 | $2.31 | $2.53 | 17,190 | — | — |
| 2006-11-24 | $2.31 | $2.53 | 5,730 | — | — |
| 2006-11-22 | $2.23 | $2.43 | 1,604 | — | — |
| 2006-11-21 | $2.25 | $2.45 | 8,710 | — | — |
| 2006-11-20 | $2.27 | $2.48 | 20,399 | — | — |
| 2006-11-17 | $2.27 | $2.48 | 0 | — | — |
| 2006-11-16 | $2.27 | $2.48 | 3,667 | — | — |
| 2006-11-15 | $2.26 | $2.47 | 11,689 | — | — |
| 2006-11-14 | $2.26 | $2.47 | 8,251 | — | — |
| 2006-11-13 | $2.28 | $2.49 | 1,604 | — | — |
| 2006-11-10 | $2.29 | $2.50 | 0 | — | — |
| 2006-11-09 | $2.29 | $2.50 | 10,314 | — | — |
| 2006-11-08 | $2.19 | $2.39 | 40,798 | — | — |
| 2006-11-07 | $2.29 | $2.50 | 5,501 | — | — |
| 2006-11-06 | $2.26 | $2.46 | 6,418 | — | — |
| 2006-11-03 | $2.29 | $2.50 | 2,292 | — | — |
| 2006-11-02 | $2.29 | $2.50 | 1,834 | — | — |
| 2006-11-01 | $2.29 | $2.50 | 2,980 | — | — |
| 2006-10-31 | $2.31 | $2.52 | 3,438 | — | — |
| 2006-10-30 | $2.29 | $2.50 | 9,397 | — | — |
| 2006-10-27 | $2.26 | $2.47 | 917 | — | — |
| 2006-10-26 | $2.24 | $2.44 | 14,211 | — | — |
| 2006-10-25 | $2.29 | $2.50 | 35,755 | — | — |
| 2006-10-24 | $2.31 | $2.52 | 5,730 | — | — |
| 2006-10-23 | $2.25 | $2.45 | 11,231 | — | — |
| 2006-10-20 | $2.33 | $2.54 | 16,273 | — | — |
| 2006-10-19 | $2.33 | $2.54 | 14,669 | — | — |
| 2006-10-18 | $2.28 | $2.49 | 104,745 | — | — |
| 2006-10-17 | $2.05 | $2.24 | 57,759 | — | — |
| 2006-10-16 | $1.94 | $2.12 | 9,856 | — | — |
| 2006-10-13 | $1.96 | $2.14 | 28,879 | — | — |
| 2006-10-12 | $1.87 | $2.04 | 23,379 | — | — |
| 2006-10-11 | $1.87 | $2.04 | 7,105 | — | — |
| 2006-10-10 | $1.85 | $2.02 | 35,068 | — | — |
| 2006-10-09 | $1.87 | $2.04 | 458 | — | — |
| 2006-10-06 | $1.86 | $2.03 | 13,981 | — | — |
| 2006-10-05 | $1.87 | $2.04 | 27,733 | — | — |
| 2006-10-04 | $1.84 | $2.01 | 1,146 | — | — |
| 2006-10-03 | $1.83 | $2.00 | 2,521 | — | — |
| 2006-10-02 | $1.80 | $1.96 | 3,438 | — | — |
| 2006-09-29 | $1.87 | $2.04 | 38,277 | — | — |
| 2006-09-28 | $1.85 | $2.02 | 2,521 | — | — |
| 2006-09-27 | $1.85 | $2.03 | 14,211 | — | — |
| 2006-09-26 | $1.82 | $1.99 | 11,689 | — | — |
| 2006-09-25 | $1.80 | $1.96 | 2,750 | — | — |
| 2006-09-22 | $1.79 | $1.96 | 1,604 | — | — |
| 2006-09-21 | $1.75 | $1.92 | 4,584 | — | — |
| 2006-09-20 | $1.79 | $1.96 | 2,750 | — | — |
| 2006-09-19 | $1.79 | $1.96 | 3,896 | — | — |
| 2006-09-18 | $1.79 | $1.96 | 11,918 | — | — |
| 2006-09-15 | $1.87 | $2.04 | 0 | — | — |
| 2006-09-14 | $1.87 | $2.04 | 0 | — | — |
| 2006-09-13 | $1.87 | $2.04 | 229 | — | — |
| 2006-09-12 | $1.81 | $1.97 | 10,772 | — | — |
| 2006-09-11 | $1.84 | $2.01 | 10,314 | — | — |
| 2006-09-08 | $1.84 | $2.01 | 229 | — | — |
| 2006-09-07 | $1.88 | $2.05 | 3,896 | — | — |
| 2006-09-06 | $1.79 | $1.96 | 1,375 | — | — |
| 2006-09-05 | $1.79 | $1.95 | 8,022 | — | — |
| 2006-09-01 | $1.84 | $2.01 | 688 | — | — |
| 2006-08-31 | $1.79 | $1.96 | 688 | — | — |
| 2006-08-30 | $1.81 | $1.98 | 4,355 | — | — |
| 2006-08-29 | $1.85 | $2.02 | 0 | — | — |
| 2006-08-28 | $1.85 | $2.02 | 2,292 | — | — |
| 2006-08-25 | $1.87 | $2.04 | 2,521 | — | — |
| 2006-08-24 | $1.87 | $2.04 | 2,980 | — | — |
| 2006-08-23 | $1.87 | $2.04 | 6,876 | — | — |
| 2006-08-22 | $1.87 | $2.04 | 2,292 | — | — |
| 2006-08-21 | $1.81 | $1.98 | 15,357 | — | — |
| 2006-08-18 | $1.81 | $1.98 | 4,584 | — | — |
| 2006-08-17 | $1.83 | $2.00 | 0 | — | — |
| 2006-08-16 | $1.83 | $2.00 | 1,604 | — | — |
| 2006-08-15 | $1.83 | $2.00 | 3,438 | — | — |
| 2006-08-14 | $1.83 | $2.00 | 8,710 | — | — |
| 2006-08-11 | $1.82 | $1.99 | 2,292 | — | — |
| 2006-08-10 | $1.82 | $1.99 | 1,834 | — | — |
| 2006-08-09 | $1.75 | $1.91 | 5,730 | — | — |
| 2006-08-08 | $1.76 | $1.93 | 0 | — | — |
| 2006-08-07 | $1.76 | $1.93 | 1,834 | — | — |
| 2006-08-04 | $1.79 | $1.95 | 0 | — | — |
| 2006-08-03 | $1.79 | $1.95 | 229 | — | — |
| 2006-08-02 | $1.75 | $1.91 | 3,667 | — | — |
| 2006-08-01 | $1.76 | $1.92 | 4,355 | — | — |
| 2006-07-31 | $1.79 | $1.95 | 6,188 | — | — |
| 2006-07-28 | $1.88 | $2.05 | 9,397 | — | — |
| 2006-07-27 | $1.76 | $1.93 | 688 | — | — |
| 2006-07-26 | $1.81 | $1.98 | 0 | — | — |
| 2006-07-25 | $1.81 | $1.98 | 229 | — | — |
| 2006-07-24 | $1.75 | $1.91 | 458 | — | — |
| 2006-07-21 | $1.83 | $2.00 | 0 | — | — |
| 2006-07-20 | $1.83 | $2.00 | 11,460 | — | — |
| 2006-07-19 | $1.83 | $2.00 | 3,209 | — | — |
| 2006-07-18 | $1.90 | $2.08 | 3,209 | — | — |
| 2006-07-17 | $1.70 | $1.86 | 458 | — | — |
| 2006-07-14 | $1.78 | $1.94 | 13,752 | — | — |
| 2006-07-13 | $1.81 | $1.98 | 2,292 | — | — |
| 2006-07-12 | $1.91 | $2.08 | 229 | — | — |
| 2006-07-11 | $1.85 | $2.03 | 1,834 | — | — |
| 2006-07-10 | $1.81 | $1.98 | 1,604 | — | — |
| 2006-07-07 | $1.77 | $1.93 | 917 | — | — |
| 2006-07-06 | $1.84 | $2.01 | 5,042 | — | — |
| 2006-07-05 | $1.83 | $2.00 | 8,480 | — | — |
| 2006-07-03 | $1.84 | $2.01 | 4,126 | — | — |
| 2006-06-30 | $1.88 | $2.05 | 3,667 | — | — |
| 2006-06-29 | $1.88 | $2.05 | 0 | — | — |
| 2006-06-28 | $1.88 | $2.05 | 6,876 | — | — |
| 2006-06-27 | $1.81 | $1.98 | 2,292 | — | — |
| 2006-06-26 | $1.81 | $1.98 | 917 | — | — |
| 2006-06-23 | $1.85 | $2.02 | 229 | — | — |
| 2006-06-22 | $1.81 | $1.98 | 19,941 | — | — |
| 2006-06-21 | $1.83 | $2.00 | 12,606 | — | — |
| 2006-06-20 | $1.78 | $1.94 | 5,730 | — | — |
| 2006-06-19 | $1.87 | $2.04 | 1,146 | — | — |
| 2006-06-16 | $1.76 | $1.92 | 9,168 | — | — |
| 2006-06-15 | $1.91 | $2.09 | 0 | — | — |
| 2006-06-14 | $1.91 | $2.09 | 4,355 | — | — |
| 2006-06-13 | $1.91 | $2.09 | 4,126 | — | — |
| 2006-06-12 | $1.93 | $2.11 | 5,501 | — | — |
| 2006-06-09 | $1.87 | $2.04 | 6,647 | — | — |
| 2006-06-08 | $1.75 | $1.91 | 16,503 | — | — |
| 2006-06-07 | $1.94 | $2.12 | 3,667 | — | — |
| 2006-06-06 | $1.96 | $2.14 | 15,586 | — | — |
| 2006-06-05 | $2.10 | $2.30 | 1,834 | — | — |
| 2006-06-02 | $2.05 | $2.23 | 7,105 | — | — |
| 2006-06-01 | $2.08 | $2.27 | 4,813 | — | — |
| 2006-05-31 | $2.02 | $2.21 | 1,604 | — | — |
| 2006-05-30 | $1.97 | $2.15 | 5,042 | — | — |
| 2006-05-26 | $2.07 | $2.26 | 1,375 | — | — |
| 2006-05-25 | $1.96 | $2.14 | 1,375 | — | — |
| 2006-05-24 | $2.02 | $2.21 | 917 | — | — |
| 2006-05-23 | $2.05 | $2.24 | 1,834 | — | — |
| 2006-05-22 | $2.05 | $2.23 | 2,980 | — | — |
| 2006-05-19 | $2.00 | $2.18 | 2,980 | — | — |
| 2006-05-18 | $2.07 | $2.26 | 6,876 | — | — |
| 2006-05-17 | $2.17 | $2.37 | 11,231 | — | — |
| 2006-05-16 | $2.16 | $2.36 | 63,718 | — | — |
| 2006-05-15 | $2.00 | $2.19 | 917 | — | — |
| 2006-05-12 | $1.96 | $2.14 | 4,813 | — | — |
| 2006-05-11 | $1.96 | $2.14 | 6,188 | — | — |
| 2006-05-10 | $1.92 | $2.10 | 103,141 | — | — |
| 2006-05-09 | $1.99 | $2.17 | 8,710 | — | — |
| 2006-05-08 | $1.99 | $2.17 | 2,980 | — | — |
| 2006-05-05 | $2.04 | $2.23 | 1,834 | — | — |
| 2006-05-04 | $1.97 | $2.15 | 688 | — | — |
| 2006-05-03 | $2.05 | $2.24 | 12,606 | — | — |
| 2006-05-02 | $2.09 | $2.28 | 34,380 | — | — |
| 2006-05-01 | $1.95 | $2.13 | 2,292 | — | — |
| 2006-04-28 | $2.01 | $2.19 | 16,732 | — | — |
| 2006-04-27 | $2.07 | $2.26 | 35,526 | — | — |
| 2006-04-26 | $1.97 | $2.15 | 2,063 | — | — |
| 2006-04-25 | $2.01 | $2.20 | 1,146 | — | — |
| 2006-04-24 | $2.06 | $2.25 | 3,209 | — | — |
| 2006-04-21 | $2.05 | $2.24 | 1,834 | — | — |
| 2006-04-20 | $2.01 | $2.19 | 688 | — | — |
| 2006-04-19 | $2.04 | $2.23 | 12,377 | — | — |
| 2006-04-18 | $2.05 | $2.24 | 15,127 | — | — |
| 2006-04-17 | $2.07 | $2.26 | 24,525 | — | — |
| 2006-04-13 | $2.01 | $2.19 | 2,063 | — | — |
| 2006-04-12 | $2.05 | $2.24 | 16,044 | — | — |
| 2006-04-11 | $2.01 | $2.19 | 2,750 | — | — |
| 2006-04-10 | $2.01 | $2.19 | 7,564 | — | — |
| 2006-04-07 | $2.05 | $2.23 | 3,896 | — | — |
| 2006-04-06 | $2.03 | $2.22 | 7,793 | — | — |
| 2006-04-05 | $2.14 | $2.33 | 688 | — | — |
| 2006-04-04 | $2.13 | $2.33 | 3,209 | — | — |
| 2006-04-03 | $2.11 | $2.31 | 67,156 | — | — |
| 2006-03-31 | $2.07 | $2.26 | 47,216 | — | — |
| 2006-03-30 | $1.77 | $1.93 | 25,441 | — | — |
| 2006-03-29 | $1.90 | $2.07 | 11,002 | — | — |
| 2006-03-28 | $1.91 | $2.08 | 2,980 | — | — |
| 2006-03-27 | $1.84 | $2.01 | 5,042 | — | — |
| 2006-03-24 | $1.85 | $2.02 | 4,584 | — | — |
| 2006-03-23 | $1.90 | $2.07 | 9,168 | — | — |
| 2006-03-22 | $1.91 | $2.08 | 14,898 | — | — |
| 2006-03-21 | $1.80 | $1.96 | 5,042 | — | — |
| 2006-03-20 | $1.89 | $2.06 | 5,042 | — | — |
| 2006-03-17 | $1.86 | $2.03 | 7,105 | — | — |
| 2006-03-16 | $1.87 | $2.04 | 2,063 | — | — |
| 2006-03-15 | $1.85 | $2.03 | 13,752 | — | — |
| 2006-03-14 | $1.92 | $2.10 | 10,543 | — | — |
| 2006-03-13 | $1.95 | $2.13 | 20,628 | — | — |
| 2006-03-10 | $1.85 | $2.03 | 0 | — | — |
| 2006-03-09 | $1.85 | $2.03 | 13,523 | — | — |
| 2006-03-08 | $1.87 | $2.04 | 5,042 | — | — |
| 2006-03-07 | $1.85 | $2.03 | 12,148 | — | — |
| 2006-03-06 | $1.94 | $2.12 | 10,085 | — | — |
| 2006-03-03 | $1.86 | $2.03 | 45,382 | — | — |
| 2006-03-02 | $2.09 | $2.28 | 100,161 | — | — |
| 2006-03-01 | $2.01 | $2.19 | 179,465 | — | — |
| 2006-02-28 | $1.44 | $1.57 | 4,813 | — | — |
| 2006-02-27 | $1.54 | $1.68 | 3,209 | — | — |
| 2006-02-24 | $1.53 | $1.67 | 458 | — | — |
| 2006-02-23 | $1.56 | $1.70 | 1,375 | — | — |
| 2006-02-22 | $1.61 | $1.76 | 7,793 | — | — |
| 2006-02-21 | $1.59 | $1.74 | 458 | — | — |
| 2006-02-17 | $1.60 | $1.74 | 12,835 | — | — |
| 2006-02-16 | $1.59 | $1.74 | 8,710 | — | — |
| 2006-02-15 | $1.70 | $1.85 | 2,292 | — | — |
| 2006-02-14 | $1.70 | $1.86 | 2,292 | — | — |
| 2006-02-13 | $1.70 | $1.86 | 0 | — | — |
| 2006-02-10 | $1.70 | $1.86 | 2,980 | — | — |
| 2006-02-09 | $1.61 | $1.76 | 21,774 | — | — |
| 2006-02-08 | $1.68 | $1.83 | 1,834 | — | — |
| 2006-02-07 | $1.63 | $1.78 | 688 | — | — |
| 2006-02-06 | $1.63 | $1.78 | 2,521 | — | — |
| 2006-02-03 | $1.59 | $1.74 | 5,730 | — | — |
| 2006-02-02 | $1.61 | $1.75 | 8,939 | — | — |
| 2006-02-01 | $1.72 | $1.88 | 8,939 | — | — |
| 2006-01-31 | $1.81 | $1.97 | 13,752 | — | — |
| 2006-01-30 | $1.68 | $1.83 | 2,521 | — | — |
| 2006-01-27 | $1.68 | $1.83 | 16,273 | — | — |
| 2006-01-26 | $1.81 | $1.98 | 229 | — | — |
| 2006-01-25 | $1.81 | $1.97 | 5,272 | — | — |
| 2006-01-24 | $1.80 | $1.96 | 9,397 | — | — |
| 2006-01-23 | $1.76 | $1.92 | 3,667 | — | — |
| 2006-01-20 | $1.79 | $1.95 | 14,898 | — | — |
| 2006-01-19 | $1.79 | $1.96 | 8,939 | — | — |
| 2006-01-18 | $1.66 | $1.82 | 61,884 | — | — |
| 2006-01-17 | $1.67 | $1.82 | 5,776 | — | — |
| 2006-01-13 | $1.66 | $1.82 | 19,253 | — | — |
| 2006-01-12 | $1.65 | $1.81 | 14,440 | — | — |
| 2006-01-11 | $1.57 | $1.72 | 27,435 | — | — |
| 2006-01-10 | $1.57 | $1.72 | 1,444 | — | — |
| 2006-01-09 | $1.54 | $1.68 | 1,925 | — | — |
| 2006-01-06 | $1.56 | $1.71 | 6,739 | — | — |
| 2006-01-05 | $1.52 | $1.67 | 5,054 | — | — |
| 2006-01-04 | $1.50 | $1.64 | 6,017 | — | — |
| 2006-01-03 | $1.57 | $1.72 | 1,444 | — | — |