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
- 1997-03-05 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 | $1.76 | $2.10 | 57,500 | — | — |
| 2006-12-28 | $1.76 | $2.11 | 225,000 | — | — |
| 2006-12-27 | $1.74 | $2.09 | 142,500 | — | — |
| 2006-12-26 | $1.73 | $2.07 | 257,500 | — | — |
| 2006-12-22 | $1.74 | $2.09 | 397,500 | — | — |
| 2006-12-21 | $1.72 | $2.06 | 1,487,500 | — | — |
| 2006-12-20 | $1.73 | $2.07 | 322,500 | — | — |
| 2006-12-19 | $1.74 | $2.09 | 382,500 | — | — |
| 2006-12-18 | $1.73 | $2.08 | 390,000 | — | — |
| 2006-12-15 | $1.72 | $2.07 | 327,500 | — | — |
| 2006-12-14 | $1.75 | $2.10 | 92,500 | — | — |
| 2006-12-13 | $1.73 | $2.07 | 232,500 | — | — |
| 2006-12-12 | $1.72 | $2.06 | 110,000 | — | — |
| 2006-12-11 | $1.72 | $2.07 | 250,000 | — | — |
| 2006-12-08 | $1.70 | $2.03 | 407,500 | — | — |
| 2006-12-07 | $1.70 | $2.04 | 145,000 | — | — |
| 2006-12-06 | $1.69 | $2.02 | 132,500 | — | — |
| 2006-12-05 | $1.69 | $2.03 | 162,500 | — | — |
| 2006-12-04 | $1.66 | $1.99 | 1,067,500 | — | — |
| 2006-12-01 | $1.65 | $1.98 | 207,500 | — | — |
| 2006-11-30 | $1.66 | $1.99 | 337,500 | — | — |
| 2006-11-29 | $1.66 | $1.99 | 362,500 | — | — |
| 2006-11-28 | $1.63 | $1.95 | 120,000 | — | — |
| 2006-11-27 | $1.63 | $1.95 | 327,500 | — | — |
| 2006-11-24 | $1.65 | $1.98 | 802,500 | — | — |
| 2006-11-22 | $1.66 | $1.99 | 875,000 | — | — |
| 2006-11-21 | $1.66 | $1.99 | 6,452,500 | — | — |
| 2006-11-20 | $1.66 | $1.99 | 150,000 | — | — |
| 2006-11-17 | $1.68 | $2.01 | 1,530,000 | — | — |
| 2006-11-16 | $1.70 | $2.03 | 447,500 | — | — |
| 2006-11-15 | $1.68 | $2.02 | 125,000 | — | — |
| 2006-11-14 | $1.68 | $2.01 | 122,500 | — | — |
| 2006-11-13 | $1.64 | $1.97 | 155,000 | — | — |
| 2006-11-10 | $1.66 | $1.98 | 557,500 | — | — |
| 2006-11-09 | $1.63 | $1.95 | 420,000 | — | — |
| 2006-11-08 | $1.64 | $1.96 | 1,005,000 | — | — |
| 2006-11-07 | $1.62 | $1.94 | 625,000 | — | — |
| 2006-11-06 | $1.59 | $1.90 | 52,500 | — | — |
| 2006-11-03 | $1.58 | $1.89 | 122,500 | — | — |
| 2006-11-02 | $1.58 | $1.89 | 137,500 | — | — |
| 2006-11-01 | $1.60 | $1.92 | 237,500 | — | — |
| 2006-10-31 | $1.57 | $1.89 | 1,232,500 | — | — |
| 2006-10-30 | $1.54 | $1.85 | 77,500 | — | — |
| 2006-10-27 | $1.55 | $1.86 | 227,500 | — | — |
| 2006-10-26 | $1.58 | $1.89 | 195,000 | — | — |
| 2006-10-25 | $1.58 | $1.89 | 210,000 | — | — |
| 2006-10-24 | $1.59 | $1.91 | 72,500 | — | — |
| 2006-10-23 | $1.62 | $1.94 | 285,000 | — | — |
| 2006-10-20 | $1.59 | $1.91 | 337,500 | — | — |
| 2006-10-19 | $1.63 | $1.96 | 337,500 | — | — |
| 2006-10-18 | $1.66 | $1.99 | 402,500 | — | — |
| 2006-10-17 | $1.65 | $1.98 | 215,000 | — | — |
| 2006-10-16 | $1.67 | $2.00 | 175,000 | — | — |
| 2006-10-13 | $1.68 | $2.01 | 87,500 | — | — |
| 2006-10-12 | $1.68 | $2.01 | 110,000 | — | — |
| 2006-10-11 | $1.65 | $1.98 | 362,500 | — | — |
| 2006-10-10 | $1.66 | $1.99 | 755,000 | — | — |
| 2006-10-09 | $1.66 | $1.99 | 210,000 | — | — |
| 2006-10-06 | $1.63 | $1.96 | 242,500 | — | — |
| 2006-10-05 | $1.65 | $1.98 | 50,000 | — | — |
| 2006-10-04 | $1.64 | $1.96 | 212,500 | — | — |
| 2006-10-03 | $1.63 | $1.95 | 265,000 | — | — |
| 2006-10-02 | $1.63 | $1.95 | 172,500 | — | — |
| 2006-09-29 | $1.60 | $1.92 | 380,000 | — | — |
| 2006-09-28 | $1.62 | $1.94 | 192,500 | — | — |
| 2006-09-27 | $1.60 | $1.92 | 552,500 | — | — |
| 2006-09-26 | $1.60 | $1.92 | 1,562,500 | — | — |
| 2006-09-25 | $1.57 | $1.88 | 305,000 | — | — |
| 2006-09-22 | $1.53 | $1.84 | 682,500 | — | — |
| 2006-09-21 | $1.51 | $1.81 | 2,200,000 | — | — |
| 2006-09-20 | $1.57 | $1.88 | 1,740,000 | — | — |
| 2006-09-19 | $1.58 | $1.90 | 397,500 | — | — |
| 2006-09-18 | $1.61 | $1.93 | 482,500 | — | — |
| 2006-09-15 | $1.59 | $1.91 | 150,000 | — | — |
| 2006-09-14 | $1.59 | $1.91 | 772,500 | — | — |
| 2006-09-13 | $1.58 | $1.90 | 827,500 | — | — |
| 2006-09-12 | $1.57 | $1.88 | 177,500 | — | — |
| 2006-09-11 | $1.55 | $1.86 | 125,000 | — | — |
| 2006-09-08 | $1.58 | $1.89 | 597,500 | — | — |
| 2006-09-07 | $1.54 | $1.85 | 115,000 | — | — |
| 2006-09-06 | $1.56 | $1.87 | 417,500 | — | — |
| 2006-09-05 | $1.60 | $1.92 | 917,500 | — | — |
| 2006-09-01 | $1.60 | $1.92 | 1,450,000 | — | — |
| 2006-08-31 | $1.57 | $1.88 | 1,405,000 | — | — |
| 2006-08-30 | $1.57 | $1.89 | 755,000 | — | — |
| 2006-08-29 | $1.58 | $1.90 | 292,500 | — | — |
| 2006-08-28 | $1.54 | $1.85 | 460,000 | — | — |
| 2006-08-25 | $1.52 | $1.83 | 325,000 | — | — |
| 2006-08-24 | $1.52 | $1.82 | 322,500 | — | — |
| 2006-08-23 | $1.50 | $1.80 | 290,000 | — | — |
| 2006-08-22 | $1.53 | $1.84 | 107,500 | — | — |
| 2006-08-21 | $1.54 | $1.85 | 100,000 | — | — |
| 2006-08-18 | $1.53 | $1.83 | 945,000 | — | — |
| 2006-08-17 | $1.52 | $1.82 | 645,000 | — | — |
| 2006-08-16 | $1.50 | $1.79 | 1,157,500 | — | — |
| 2006-08-15 | $1.48 | $1.78 | 492,500 | — | — |
| 2006-08-14 | $1.45 | $1.74 | 822,500 | — | — |
| 2006-08-11 | $1.47 | $1.76 | 622,500 | — | — |
| 2006-08-10 | $1.45 | $1.73 | 2,002,500 | — | — |
| 2006-08-09 | $1.45 | $1.74 | 1,560,000 | — | — |
| 2006-08-08 | $1.43 | $1.71 | 1,837,500 | — | — |
| 2006-08-07 | $1.41 | $1.70 | 652,500 | — | — |
| 2006-08-04 | $1.44 | $1.73 | 3,765,000 | — | — |
| 2006-08-03 | $1.44 | $1.72 | 7,290,000 | — | — |
| 2006-08-02 | $1.44 | $1.72 | 5,845,000 | — | — |
| 2006-08-01 | $1.41 | $1.69 | 537,500 | — | — |
| 2006-07-31 | $1.42 | $1.70 | 3,500,000 | — | — |
| 2006-07-28 | $1.44 | $1.73 | 3,552,500 | — | — |
| 2006-07-27 | $1.43 | $1.72 | 707,500 | — | — |
| 2006-07-26 | $1.44 | $1.73 | 1,185,000 | — | — |
| 2006-07-25 | $1.45 | $1.74 | 885,000 | — | — |
| 2006-07-24 | $1.46 | $1.75 | 395,000 | — | — |
| 2006-07-21 | $1.42 | $1.70 | 142,500 | — | — |
| 2006-07-20 | $1.44 | $1.72 | 130,000 | — | — |
| 2006-07-19 | $1.46 | $1.75 | 1,030,000 | — | — |
| 2006-07-18 | $1.40 | $1.68 | 1,770,000 | — | — |
| 2006-07-17 | $1.40 | $1.68 | 497,500 | — | — |
| 2006-07-14 | $1.40 | $1.68 | 245,000 | — | — |
| 2006-07-13 | $1.42 | $1.70 | 447,500 | — | — |
| 2006-07-12 | $1.45 | $1.74 | 275,000 | — | — |
| 2006-07-11 | $1.47 | $1.76 | 2,657,500 | — | — |
| 2006-07-10 | $1.46 | $1.76 | 705,000 | — | — |
| 2006-07-07 | $1.46 | $1.75 | 285,000 | — | — |
| 2006-07-06 | $1.48 | $1.78 | 3,110,000 | — | — |
| 2006-07-05 | $1.46 | $1.75 | 1,805,000 | — | — |
| 2006-07-03 | $1.54 | $1.85 | 445,000 | — | — |
| 2006-06-30 | $1.46 | $1.75 | 680,000 | — | — |
| 2006-06-29 | $1.42 | $1.71 | 1,050,000 | — | — |
| 2006-06-28 | $1.33 | $1.59 | 1,540,000 | — | — |
| 2006-06-27 | $1.33 | $1.59 | 670,000 | — | — |
| 2006-06-26 | $1.35 | $1.62 | 202,500 | — | — |
| 2006-06-23 | $1.37 | $1.65 | 445,000 | — | — |
| 2006-06-22 | $1.37 | $1.64 | 262,500 | — | — |
| 2006-06-21 | $1.37 | $1.64 | 860,000 | — | — |
| 2006-06-20 | $1.34 | $1.61 | 172,500 | — | — |
| 2006-06-19 | $1.34 | $1.60 | 147,500 | — | — |
| 2006-06-16 | $1.33 | $1.59 | 1,660,000 | — | — |
| 2006-06-15 | $1.35 | $1.61 | 320,000 | — | — |
| 2006-06-14 | $1.27 | $1.52 | 2,405,000 | — | — |
| 2006-06-13 | $1.26 | $1.51 | 357,500 | — | — |
| 2006-06-12 | $1.34 | $1.61 | 352,500 | — | — |
| 2006-06-09 | $1.40 | $1.68 | 315,000 | — | — |
| 2006-06-08 | $1.41 | $1.69 | 1,250,000 | — | — |
| 2006-06-07 | $1.45 | $1.74 | 400,000 | — | — |
| 2006-06-06 | $1.45 | $1.74 | 562,500 | — | — |
| 2006-06-05 | $1.48 | $1.77 | 412,500 | — | — |
| 2006-06-02 | $1.50 | $1.80 | 435,000 | — | — |
| 2006-06-01 | $1.50 | $1.79 | 3,542,500 | — | — |
| 2006-05-31 | $1.44 | $1.71 | 1,740,000 | — | — |
| 2006-05-30 | $1.41 | $1.67 | 347,500 | — | — |
| 2006-05-26 | $1.49 | $1.77 | 382,500 | — | — |
| 2006-05-25 | $1.45 | $1.72 | 1,082,500 | — | — |
| 2006-05-24 | $1.37 | $1.62 | 862,500 | — | — |
| 2006-05-23 | $1.41 | $1.68 | 555,000 | — | — |
| 2006-05-22 | $1.42 | $1.69 | 417,500 | — | — |
| 2006-05-19 | $1.49 | $1.77 | 1,607,500 | — | — |
| 2006-05-18 | $1.49 | $1.78 | 4,122,500 | — | — |
| 2006-05-17 | $1.48 | $1.76 | 2,465,000 | — | — |
| 2006-05-16 | $1.60 | $1.90 | 675,000 | — | — |
| 2006-05-15 | $1.56 | $1.86 | 515,000 | — | — |
| 2006-05-12 | $1.62 | $1.93 | 490,000 | — | — |
| 2006-05-11 | $1.67 | $1.98 | 487,500 | — | — |
| 2006-05-10 | $1.74 | $2.07 | 580,000 | — | — |
| 2006-05-09 | $1.75 | $2.09 | 2,767,500 | — | — |
| 2006-05-08 | $1.71 | $2.03 | 570,000 | — | — |
| 2006-05-05 | $1.70 | $2.02 | 565,000 | — | — |
| 2006-05-04 | $1.69 | $2.01 | 312,500 | — | — |
| 2006-05-03 | $1.67 | $1.98 | 727,500 | — | — |
| 2006-05-02 | $1.68 | $2.00 | 255,000 | — | — |
| 2006-05-01 | $1.64 | $1.96 | 390,000 | — | — |
| 2006-04-28 | $1.64 | $1.95 | 2,805,000 | — | — |
| 2006-04-27 | $1.63 | $1.94 | 4,370,000 | — | — |
| 2006-04-26 | $1.66 | $1.97 | 1,010,000 | — | — |
| 2006-04-25 | $1.64 | $1.96 | 1,507,500 | — | — |
| 2006-04-24 | $1.64 | $1.96 | 702,500 | — | — |
| 2006-04-21 | $1.66 | $1.98 | 550,000 | — | — |
| 2006-04-20 | $1.63 | $1.94 | 345,000 | — | — |
| 2006-04-19 | $1.61 | $1.92 | 4,180,000 | — | — |
| 2006-04-18 | $1.58 | $1.88 | 920,000 | — | — |
| 2006-04-17 | $1.56 | $1.85 | 262,500 | — | — |
| 2006-04-13 | $1.54 | $1.83 | 2,085,000 | — | — |
| 2006-04-12 | $1.53 | $1.82 | 517,500 | — | — |
| 2006-04-11 | $1.54 | $1.83 | 2,625,000 | — | — |
| 2006-04-10 | $1.54 | $1.83 | 645,000 | — | — |
| 2006-04-07 | $1.57 | $1.87 | 727,500 | — | — |
| 2006-04-06 | $1.58 | $1.88 | 652,500 | — | — |
| 2006-04-05 | $1.57 | $1.86 | 545,000 | — | — |
| 2006-04-04 | $1.58 | $1.88 | 1,610,000 | — | — |
| 2006-04-03 | $1.54 | $1.84 | 1,105,000 | — | — |
| 2006-03-31 | $1.50 | $1.79 | 392,500 | — | — |
| 2006-03-30 | $1.49 | $1.77 | 320,000 | — | — |
| 2006-03-29 | $1.46 | $1.73 | 522,500 | — | — |
| 2006-03-28 | $1.41 | $1.67 | 305,000 | — | — |
| 2006-03-27 | $1.45 | $1.73 | 2,687,500 | — | — |
| 2006-03-24 | $1.45 | $1.72 | 2,175,000 | — | — |
| 2006-03-23 | $1.44 | $1.71 | 995,000 | — | — |
| 2006-03-22 | $1.45 | $1.72 | 155,000 | — | — |
| 2006-03-21 | $1.44 | $1.72 | 110,000 | — | — |
| 2006-03-20 | $1.48 | $1.74 | 1,020,000 | — | — |
| 2006-03-17 | $1.47 | $1.73 | 627,500 | — | — |
| 2006-03-16 | $1.50 | $1.78 | 555,000 | — | — |
| 2006-03-15 | $1.51 | $1.78 | 665,000 | — | — |
| 2006-03-14 | $1.46 | $1.73 | 345,000 | — | — |
| 2006-03-13 | $1.44 | $1.70 | 510,000 | — | — |
| 2006-03-10 | $1.44 | $1.70 | 445,000 | — | — |
| 2006-03-09 | $1.41 | $1.66 | 612,500 | — | — |
| 2006-03-08 | $1.42 | $1.68 | 385,000 | — | — |
| 2006-03-07 | $1.44 | $1.70 | 260,000 | — | — |
| 2006-03-06 | $1.48 | $1.74 | 475,000 | — | — |
| 2006-03-03 | $1.50 | $1.77 | 1,400,000 | — | — |
| 2006-03-02 | $1.48 | $1.75 | 1,105,000 | — | — |
| 2006-03-01 | $1.47 | $1.73 | 5,435,000 | — | — |
| 2006-02-28 | $1.43 | $1.69 | 115,000 | — | — |
| 2006-02-27 | $1.44 | $1.70 | 155,000 | — | — |
| 2006-02-24 | $1.45 | $1.71 | 645,000 | — | — |
| 2006-02-23 | $1.44 | $1.70 | 485,000 | — | — |
| 2006-02-22 | $1.48 | $1.75 | 490,000 | — | — |
| 2006-02-21 | $1.48 | $1.74 | 1,270,000 | — | — |
| 2006-02-17 | $1.47 | $1.74 | 760,000 | — | — |
| 2006-02-16 | $1.47 | $1.73 | 710,000 | — | — |
| 2006-02-15 | $1.44 | $1.70 | 1,225,000 | — | — |
| 2006-02-14 | $1.40 | $1.65 | 3,060,000 | — | — |
| 2006-02-13 | $1.39 | $1.64 | 470,000 | — | — |
| 2006-02-10 | $1.39 | $1.64 | 1,365,000 | — | — |
| 2006-02-09 | $1.38 | $1.63 | 345,000 | — | — |
| 2006-02-08 | $1.36 | $1.61 | 425,000 | — | — |
| 2006-02-07 | $1.34 | $1.58 | 195,000 | — | — |
| 2006-02-06 | $1.37 | $1.62 | 255,000 | — | — |
| 2006-02-03 | $1.33 | $1.57 | 515,000 | — | — |
| 2006-02-02 | $1.35 | $1.59 | 1,000,000 | — | — |
| 2006-02-01 | $1.38 | $1.63 | 5,380,000 | — | — |
| 2006-01-31 | $1.39 | $1.64 | 780,000 | — | — |
| 2006-01-30 | $1.39 | $1.64 | 360,000 | — | — |
| 2006-01-27 | $1.40 | $1.66 | 590,000 | — | — |
| 2006-01-26 | $1.41 | $1.66 | 45,000 | — | — |
| 2006-01-25 | $1.37 | $1.62 | 115,000 | — | — |
| 2006-01-24 | $1.38 | $1.63 | 200,000 | — | — |
| 2006-01-23 | $1.37 | $1.62 | 440,000 | — | — |
| 2006-01-20 | $1.38 | $1.63 | 410,000 | — | — |
| 2006-01-19 | $1.38 | $1.63 | 35,000 | — | — |
| 2006-01-18 | $1.34 | $1.58 | 265,000 | — | — |
| 2006-01-17 | $1.36 | $1.61 | 1,325,000 | — | — |
| 2006-01-13 | $1.43 | $1.69 | 580,000 | — | — |
| 2006-01-12 | $1.41 | $1.66 | 470,000 | — | — |
| 2006-01-11 | $1.37 | $1.62 | 130,000 | — | — |
| 2006-01-10 | $1.36 | $1.60 | 2,065,000 | — | — |
| 2006-01-09 | $1.39 | $1.65 | 212,500 | — | — |
| 2006-01-06 | $1.39 | $1.64 | 300,000 | — | — |
| 2006-01-05 | $1.38 | $1.63 | 2,110,000 | — | — |
| 2006-01-04 | $1.35 | $1.59 | 580,000 | — | — |
| 2006-01-03 | $1.33 | $1.57 | 1,125,000 | — | — |