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
- 1999-02-22 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 | $1.35 | $1.35 | 16,807 | — | — |
| 2006-12-28 | $1.50 | $1.50 | 1,180 | — | — |
| 2006-12-27 | $1.35 | $1.35 | 1,007 | — | — |
| 2006-12-26 | $1.35 | $1.35 | 2,447 | — | — |
| 2006-12-22 | $1.20 | $1.20 | 4,713 | — | — |
| 2006-12-21 | $1.35 | $1.35 | 73 | — | — |
| 2006-12-20 | $1.35 | $1.35 | 4,060 | — | — |
| 2006-12-19 | $1.35 | $1.35 | 3,700 | — | — |
| 2006-12-18 | $1.35 | $1.35 | 2,773 | — | — |
| 2006-12-15 | $1.50 | $1.50 | 260 | — | — |
| 2006-12-14 | $1.50 | $1.50 | 4,827 | — | — |
| 2006-12-13 | $1.50 | $1.50 | 4,847 | — | — |
| 2006-12-12 | $1.50 | $1.50 | 4,913 | — | — |
| 2006-12-11 | $1.50 | $1.50 | 1,533 | — | — |
| 2006-12-08 | $1.65 | $1.65 | 6,600 | — | — |
| 2006-12-07 | $1.50 | $1.50 | 1,740 | — | — |
| 2006-12-06 | $1.50 | $1.50 | 2,733 | — | — |
| 2006-12-05 | $1.65 | $1.65 | 67 | — | — |
| 2006-12-04 | $1.65 | $1.65 | 2,080 | — | — |
| 2006-12-01 | $1.65 | $1.65 | 4,313 | — | — |
| 2006-11-30 | $1.65 | $1.65 | 3,927 | — | — |
| 2006-11-29 | $1.65 | $1.65 | 3,533 | — | — |
| 2006-11-28 | $1.80 | $1.80 | 473 | — | — |
| 2006-11-27 | $1.80 | $1.80 | 1,493 | — | — |
| 2006-11-24 | $1.65 | $1.65 | 67 | — | — |
| 2006-11-22 | $1.50 | $1.50 | 1,713 | — | — |
| 2006-11-21 | $1.50 | $1.50 | 3,360 | — | — |
| 2006-11-20 | $1.65 | $1.65 | 700 | — | — |
| 2006-11-17 | $1.80 | $1.80 | 7,187 | — | — |
| 2006-11-16 | $1.80 | $1.80 | 1,540 | — | — |
| 2006-11-15 | $1.80 | $1.80 | 8,127 | — | — |
| 2006-11-14 | $1.65 | $1.65 | 3,113 | — | — |
| 2006-11-13 | $1.50 | $1.50 | 11,540 | — | — |
| 2006-11-10 | $1.80 | $1.80 | 25,927 | — | — |
| 2006-11-09 | $1.95 | $1.95 | 2,613 | — | — |
| 2006-11-08 | $1.95 | $1.95 | 4,327 | — | — |
| 2006-11-07 | $1.95 | $1.95 | 1,667 | — | — |
| 2006-11-06 | $2.10 | $2.10 | 3,093 | — | — |
| 2006-11-03 | $1.95 | $1.95 | 14,060 | — | — |
| 2006-11-02 | $1.95 | $1.95 | 1,740 | — | — |
| 2006-11-01 | $2.10 | $2.10 | 4,233 | — | — |
| 2006-10-31 | $2.10 | $2.10 | 2,747 | — | — |
| 2006-10-30 | $2.25 | $2.25 | 1,533 | — | — |
| 2006-10-27 | $2.25 | $2.25 | 4,033 | — | — |
| 2006-10-26 | $2.40 | $2.40 | 27 | — | — |
| 2006-10-25 | $2.25 | $2.25 | 3,827 | — | — |
| 2006-10-24 | $2.25 | $2.25 | 4,520 | — | — |
| 2006-10-23 | $2.25 | $2.25 | 8,693 | — | — |
| 2006-10-20 | $2.55 | $2.55 | 6,667 | — | — |
| 2006-10-19 | $2.40 | $2.40 | 5,833 | — | — |
| 2006-10-18 | $2.40 | $2.40 | 7,007 | — | — |
| 2006-10-17 | $2.10 | $2.10 | 2,627 | — | — |
| 2006-10-16 | $2.40 | $2.40 | 13,707 | — | — |
| 2006-10-13 | $2.25 | $2.25 | 1,787 | — | — |
| 2006-10-12 | $2.25 | $2.25 | 2,433 | — | — |
| 2006-10-11 | $2.25 | $2.25 | 3,827 | — | — |
| 2006-10-10 | $2.40 | $2.40 | 7,860 | — | — |
| 2006-10-09 | $2.40 | $2.40 | 4,107 | — | — |
| 2006-10-06 | $2.25 | $2.25 | 6,240 | — | — |
| 2006-10-05 | $2.40 | $2.40 | 9,773 | — | — |
| 2006-10-04 | $2.25 | $2.25 | 6,647 | — | — |
| 2006-10-03 | $2.25 | $2.25 | 7,033 | — | — |
| 2006-10-02 | $1.95 | $1.95 | 4,700 | — | — |
| 2006-09-29 | $1.95 | $1.95 | 13,147 | — | — |
| 2006-09-28 | $2.25 | $2.25 | 6,573 | — | — |
| 2006-09-27 | $2.55 | $2.55 | 20,373 | — | — |
| 2006-09-26 | $2.70 | $2.70 | 43,507 | — | — |
| 2006-09-25 | $1.95 | $1.95 | 8,887 | — | — |
| 2006-09-22 | $1.80 | $1.80 | 18,647 | — | — |
| 2006-09-21 | $1.50 | $1.50 | 7,213 | — | — |
| 2006-09-20 | $1.65 | $1.65 | 2,280 | — | — |
| 2006-09-19 | $1.50 | $1.50 | 11,507 | — | — |
| 2006-09-18 | $1.65 | $1.65 | 72,640 | — | — |
| 2006-09-15 | $1.35 | $1.35 | 11,680 | — | — |
| 2006-09-14 | $1.20 | $1.20 | 4,127 | — | — |
| 2006-09-13 | $1.20 | $1.20 | 207 | — | — |
| 2006-09-12 | $1.20 | $1.20 | 1,973 | — | — |
| 2006-09-11 | $1.20 | $1.20 | 127 | — | — |
| 2006-09-08 | $1.20 | $1.20 | 2,753 | — | — |
| 2006-09-07 | $1.20 | $1.20 | 1,467 | — | — |
| 2006-09-06 | $1.20 | $1.20 | 3,167 | — | — |
| 2006-09-05 | $1.20 | $1.20 | 420 | — | — |
| 2006-09-01 | $1.20 | $1.20 | 6,033 | — | — |
| 2006-08-31 | $1.35 | $1.35 | 1,333 | — | — |
| 2006-08-30 | $1.35 | $1.35 | 873 | — | — |
| 2006-08-29 | $1.35 | $1.35 | 4,567 | — | — |
| 2006-08-28 | $1.35 | $1.35 | 3,147 | — | — |
| 2006-08-25 | $1.35 | $1.35 | 4,607 | — | — |
| 2006-08-24 | $1.35 | $1.35 | 33 | — | — |
| 2006-08-23 | $1.35 | $1.35 | 420 | — | — |
| 2006-08-22 | $1.35 | $1.35 | 973 | — | — |
| 2006-08-21 | $1.35 | $1.35 | 1,253 | — | — |
| 2006-08-18 | $1.35 | $1.35 | 2,567 | — | — |
| 2006-08-17 | $1.35 | $1.35 | 4,353 | — | — |
| 2006-08-16 | $1.35 | $1.35 | 67 | — | — |
| 2006-08-15 | $1.35 | $1.35 | 207 | — | — |
| 2006-08-14 | $1.35 | $1.35 | 0 | — | — |
| 2006-08-11 | $1.35 | $1.35 | 2,347 | — | — |
| 2006-08-10 | $1.35 | $1.35 | 4,000 | — | — |
| 2006-08-09 | $1.35 | $1.35 | 4,447 | — | — |
| 2006-08-08 | $1.35 | $1.35 | 4,667 | — | — |
| 2006-08-07 | $1.35 | $1.35 | 3,393 | — | — |
| 2006-08-04 | $1.50 | $1.50 | 3,560 | — | — |
| 2006-08-03 | $1.35 | $1.35 | 4,087 | — | — |
| 2006-08-02 | $1.50 | $1.50 | 2,220 | — | — |
| 2006-08-01 | $1.35 | $1.35 | 6,653 | — | — |
| 2006-07-31 | $1.35 | $1.35 | 5,527 | — | — |
| 2006-07-28 | $1.35 | $1.35 | 3,940 | — | — |
| 2006-07-27 | $1.35 | $1.35 | 4,687 | — | — |
| 2006-07-26 | $1.35 | $1.35 | 1,033 | — | — |
| 2006-07-25 | $1.50 | $1.50 | 1,113 | — | — |
| 2006-07-24 | $1.35 | $1.35 | 213 | — | — |
| 2006-07-21 | $1.35 | $1.35 | 433 | — | — |
| 2006-07-20 | $1.35 | $1.35 | 8,193 | — | — |
| 2006-07-19 | $1.35 | $1.35 | 1,013 | — | — |
| 2006-07-18 | $1.50 | $1.50 | 4,333 | — | — |
| 2006-07-17 | $1.50 | $1.50 | 9,493 | — | — |
| 2006-07-14 | $1.50 | $1.50 | 13,060 | — | — |
| 2006-07-13 | $1.50 | $1.50 | 1,773 | — | — |
| 2006-07-12 | $1.35 | $1.35 | 1,933 | — | — |
| 2006-07-11 | $1.35 | $1.35 | 2,733 | — | — |
| 2006-07-10 | $1.35 | $1.35 | 17,780 | — | — |
| 2006-07-07 | $1.35 | $1.35 | 5,500 | — | — |
| 2006-07-06 | $1.35 | $1.35 | 3,113 | — | — |
| 2006-07-05 | $1.35 | $1.35 | 6,147 | — | — |
| 2006-07-03 | $1.35 | $1.35 | 3,600 | — | — |
| 2006-06-30 | $1.35 | $1.35 | 3,333 | — | — |
| 2006-06-29 | $1.35 | $1.35 | 4,140 | — | — |
| 2006-06-28 | $1.50 | $1.50 | 11,513 | — | — |
| 2006-06-27 | $1.50 | $1.50 | 2,513 | — | — |
| 2006-06-26 | $1.50 | $1.50 | 12,727 | — | — |
| 2006-06-23 | $1.50 | $1.50 | 2,567 | — | — |
| 2006-06-22 | $1.50 | $1.50 | 5,980 | — | — |
| 2006-06-21 | $1.50 | $1.50 | 15,360 | — | — |
| 2006-06-20 | $1.35 | $1.35 | 5,240 | — | — |
| 2006-06-19 | $1.35 | $1.35 | 5,047 | — | — |
| 2006-06-16 | $1.35 | $1.35 | 1,433 | — | — |
| 2006-06-15 | $1.35 | $1.35 | 5,433 | — | — |
| 2006-06-14 | $1.35 | $1.35 | 17,520 | — | — |
| 2006-06-13 | $1.35 | $1.35 | 13,493 | — | — |
| 2006-06-12 | $1.50 | $1.50 | 1,893 | — | — |
| 2006-06-09 | $1.50 | $1.50 | 3,707 | — | — |
| 2006-06-08 | $1.35 | $1.35 | 6,240 | — | — |
| 2006-06-07 | $1.35 | $1.35 | 1,640 | — | — |
| 2006-06-06 | $1.50 | $1.50 | 2,033 | — | — |
| 2006-06-05 | $1.50 | $1.50 | 4,967 | — | — |
| 2006-06-02 | $1.65 | $1.65 | 13,747 | — | — |
| 2006-06-01 | $1.50 | $1.50 | 4,180 | — | — |
| 2006-05-31 | $1.50 | $1.50 | 5,880 | — | — |
| 2006-05-30 | $1.50 | $1.50 | 16,927 | — | — |
| 2006-05-26 | $1.50 | $1.50 | 6,153 | — | — |
| 2006-05-25 | $1.50 | $1.50 | 6,720 | — | — |
| 2006-05-24 | $1.50 | $1.50 | 20,487 | — | — |
| 2006-05-23 | $1.65 | $1.65 | 14,513 | — | — |
| 2006-05-22 | $1.50 | $1.50 | 11,093 | — | — |
| 2006-05-19 | $1.80 | $1.80 | 67 | — | — |
| 2006-05-18 | $1.50 | $1.50 | 14,013 | — | — |
| 2006-05-17 | $1.65 | $1.65 | 3,787 | — | — |
| 2006-05-16 | $1.65 | $1.65 | 14,893 | — | — |
| 2006-05-15 | $1.65 | $1.65 | 2,833 | — | — |
| 2006-05-12 | $1.95 | $1.95 | 2,453 | — | — |
| 2006-05-11 | $1.95 | $1.95 | 6,787 | — | — |
| 2006-05-10 | $1.95 | $1.95 | 5,740 | — | — |
| 2006-05-09 | $1.95 | $1.95 | 5,120 | — | — |
| 2006-05-08 | $1.95 | $1.95 | 11,413 | — | — |
| 2006-05-05 | $1.95 | $1.95 | 3,813 | — | — |
| 2006-05-04 | $1.95 | $1.95 | 3,833 | — | — |
| 2006-05-03 | $1.95 | $1.95 | 9,800 | — | — |
| 2006-05-02 | $1.95 | $1.95 | 5,153 | — | — |
| 2006-05-01 | $1.95 | $1.95 | 660 | — | — |
| 2006-04-28 | $1.95 | $1.95 | 21,707 | — | — |
| 2006-04-27 | $1.95 | $1.95 | 5,253 | — | — |
| 2006-04-26 | $2.10 | $2.10 | 13,660 | — | — |
| 2006-04-25 | $2.10 | $2.10 | 9,187 | — | — |
| 2006-04-24 | $2.10 | $2.10 | 6,613 | — | — |
| 2006-04-21 | $2.10 | $2.10 | 1,947 | — | — |
| 2006-04-20 | $2.10 | $2.10 | 2,300 | — | — |
| 2006-04-19 | $2.25 | $2.25 | 12,020 | — | — |
| 2006-04-18 | $2.25 | $2.25 | 26,147 | — | — |
| 2006-04-17 | $2.10 | $2.10 | 7,667 | — | — |
| 2006-04-13 | $2.10 | $2.10 | 6,200 | — | — |
| 2006-04-12 | $1.95 | $1.95 | 8,100 | — | — |
| 2006-04-11 | $1.95 | $1.95 | 4,193 | — | — |
| 2006-04-10 | $1.95 | $1.95 | 8,100 | — | — |
| 2006-04-07 | $2.10 | $2.10 | 5,320 | — | — |
| 2006-04-06 | $1.95 | $1.95 | 14,247 | — | — |
| 2006-04-05 | $1.95 | $1.95 | 27,993 | — | — |
| 2006-04-04 | $1.80 | $1.80 | 147 | — | — |
| 2006-04-03 | $1.80 | $1.80 | 7,140 | — | — |
| 2006-03-31 | $1.95 | $1.95 | 10,067 | — | — |
| 2006-03-30 | $1.80 | $1.80 | 1,640 | — | — |
| 2006-03-29 | $1.80 | $1.80 | 5,153 | — | — |
| 2006-03-28 | $1.95 | $1.95 | 8,773 | — | — |
| 2006-03-27 | $1.65 | $1.65 | 9,553 | — | — |
| 2006-03-24 | $1.80 | $1.80 | 5,947 | — | — |
| 2006-03-23 | $1.95 | $1.95 | 8,940 | — | — |
| 2006-03-22 | $1.95 | $1.95 | 8,247 | — | — |
| 2006-03-21 | $1.95 | $1.95 | 5,833 | — | — |
| 2006-03-20 | $1.95 | $1.95 | 3,380 | — | — |
| 2006-03-17 | $1.95 | $1.95 | 7,213 | — | — |
| 2006-03-16 | $1.95 | $1.95 | 14,267 | — | — |
| 2006-03-15 | $1.95 | $1.95 | 6,867 | — | — |
| 2006-03-14 | $1.95 | $1.95 | 5,600 | — | — |
| 2006-03-13 | $1.95 | $1.95 | 11,620 | — | — |
| 2006-03-10 | $1.95 | $1.95 | 2,827 | — | — |
| 2006-03-09 | $1.95 | $1.95 | 6,640 | — | — |
| 2006-03-08 | $2.25 | $2.25 | 3,020 | — | — |
| 2006-03-07 | $2.25 | $2.25 | 6,907 | — | — |
| 2006-03-06 | $2.25 | $2.25 | 24,647 | — | — |
| 2006-03-03 | $1.95 | $1.95 | 2,333 | — | — |
| 2006-03-02 | $1.95 | $1.95 | 4,753 | — | — |
| 2006-03-01 | $2.10 | $2.10 | 7,207 | — | — |
| 2006-02-28 | $1.95 | $1.95 | 7,580 | — | — |
| 2006-02-27 | $1.95 | $1.95 | 9,633 | — | — |
| 2006-02-24 | $1.95 | $1.95 | 12,513 | — | — |
| 2006-02-23 | $2.10 | $2.10 | 4,287 | — | — |
| 2006-02-22 | $2.10 | $2.10 | 8,933 | — | — |
| 2006-02-21 | $2.25 | $2.25 | 10,507 | — | — |
| 2006-02-17 | $2.25 | $2.25 | 7,547 | — | — |
| 2006-02-16 | $2.25 | $2.25 | 527 | — | — |
| 2006-02-15 | $2.25 | $2.25 | 1,667 | — | — |
| 2006-02-14 | $2.25 | $2.25 | 29,120 | — | — |
| 2006-02-13 | $2.10 | $2.10 | 3,827 | — | — |
| 2006-02-10 | $2.10 | $2.10 | 12,720 | — | — |
| 2006-02-09 | $2.40 | $2.40 | 2,567 | — | — |
| 2006-02-08 | $2.40 | $2.40 | 7,160 | — | — |
| 2006-02-07 | $2.55 | $2.55 | 21,747 | — | — |
| 2006-02-06 | $2.40 | $2.40 | 8,493 | — | — |
| 2006-02-03 | $2.40 | $2.40 | 28,220 | — | — |
| 2006-02-02 | $2.25 | $2.25 | 11,567 | — | — |
| 2006-02-01 | $2.40 | $2.40 | 96,060 | — | — |
| 2006-01-31 | $2.25 | $2.25 | 22,907 | — | — |
| 2006-01-30 | $2.25 | $2.25 | 10,233 | — | — |
| 2006-01-27 | $2.10 | $2.10 | 26,240 | — | — |
| 2006-01-26 | $2.55 | $2.55 | 5,100 | — | — |
| 2006-01-25 | $2.70 | $2.70 | 7,133 | — | — |
| 2006-01-24 | $2.70 | $2.70 | 11,067 | — | — |
| 2006-01-23 | $2.85 | $2.85 | 24,047 | — | — |
| 2006-01-20 | $2.85 | $2.85 | 45,553 | — | — |
| 2006-01-19 | $2.40 | $2.40 | 134,220 | — | — |
| 2006-01-18 | $1.50 | $1.50 | 6,280 | — | — |
| 2006-01-17 | $1.50 | $1.50 | 640 | — | — |
| 2006-01-13 | $1.50 | $1.50 | 3,007 | — | — |
| 2006-01-12 | $1.50 | $1.50 | 8,573 | — | — |
| 2006-01-11 | $1.35 | $1.35 | 3,593 | — | — |
| 2006-01-10 | $1.35 | $1.35 | 1,313 | — | — |
| 2006-01-09 | $1.35 | $1.35 | 3,567 | — | — |
| 2006-01-06 | $1.35 | $1.35 | 25,800 | — | — |
| 2006-01-05 | $1.20 | $1.20 | 833 | — | — |
| 2006-01-04 | $1.50 | $1.50 | 533 | — | — |
| 2006-01-03 | $1.50 | $1.50 | 4,200 | — | — |