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
- 1997-05-15 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 | $1.97 | $1.97 | 83,940,000 | — | — |
| 2006-12-28 | $2.01 | $2.01 | 90,910,000 | — | — |
| 2006-12-27 | $2.01 | $2.01 | 70,730,000 | — | — |
| 2006-12-26 | $1.99 | $1.99 | 89,472,000 | — | — |
| 2006-12-22 | $2.01 | $2.01 | 111,702,000 | — | — |
| 2006-12-21 | $1.99 | $1.99 | 131,004,000 | — | — |
| 2006-12-20 | $2.00 | $2.00 | 155,686,000 | — | — |
| 2006-12-19 | $1.97 | $1.97 | 150,400,000 | — | — |
| 2006-12-18 | $1.96 | $1.96 | 129,734,000 | — | — |
| 2006-12-15 | $2.00 | $2.00 | 163,070,000 | — | — |
| 2006-12-14 | $1.95 | $1.95 | 125,922,000 | — | — |
| 2006-12-13 | $1.93 | $1.93 | 93,556,000 | — | — |
| 2006-12-12 | $1.92 | $1.92 | 101,664,000 | — | — |
| 2006-12-11 | $1.93 | $1.93 | 96,972,000 | — | — |
| 2006-12-08 | $1.92 | $1.92 | 102,794,000 | — | — |
| 2006-12-07 | $1.91 | $1.91 | 132,430,000 | — | — |
| 2006-12-06 | $1.95 | $1.95 | 115,538,000 | — | — |
| 2006-12-05 | $1.95 | $1.95 | 114,754,000 | — | — |
| 2006-12-04 | $1.96 | $1.96 | 194,414,000 | — | — |
| 2006-12-01 | $1.97 | $1.97 | 166,122,000 | — | — |
| 2006-11-30 | $2.02 | $2.02 | 126,926,000 | — | — |
| 2006-11-29 | $2.03 | $2.03 | 157,092,000 | — | — |
| 2006-11-28 | $2.05 | $2.05 | 141,986,000 | — | — |
| 2006-11-27 | $2.04 | $2.04 | 179,456,000 | — | — |
| 2006-11-24 | $2.12 | $2.12 | 44,826,000 | — | — |
| 2006-11-22 | $2.15 | $2.15 | 90,712,000 | — | — |
| 2006-11-21 | $2.13 | $2.13 | 139,688,000 | — | — |
| 2006-11-20 | $2.12 | $2.12 | 115,928,000 | — | — |
| 2006-11-17 | $2.13 | $2.13 | 130,604,000 | — | — |
| 2006-11-16 | $2.14 | $2.14 | 220,016,000 | — | — |
| 2006-11-15 | $2.13 | $2.13 | 271,134,000 | — | — |
| 2006-11-14 | $2.08 | $2.08 | 219,026,000 | — | — |
| 2006-11-13 | $2.00 | $2.00 | 138,886,000 | — | — |
| 2006-11-10 | $1.96 | $1.96 | 89,902,000 | — | — |
| 2006-11-09 | $1.94 | $1.94 | 116,142,000 | — | — |
| 2006-11-08 | $1.97 | $1.97 | 163,198,000 | — | — |
| 2006-11-07 | $1.94 | $1.94 | 154,902,000 | — | — |
| 2006-11-06 | $1.91 | $1.91 | 90,818,000 | — | — |
| 2006-11-03 | $1.87 | $1.87 | 102,482,000 | — | — |
| 2006-11-02 | $1.87 | $1.87 | 108,946,000 | — | — |
| 2006-11-01 | $1.88 | $1.88 | 133,378,000 | — | — |
| 2006-10-31 | $1.90 | $1.90 | 124,208,000 | — | — |
| 2006-10-30 | $1.91 | $1.91 | 137,648,000 | — | — |
| 2006-10-27 | $1.91 | $1.91 | 199,068,000 | — | — |
| 2006-10-26 | $1.92 | $1.92 | 341,466,000 | — | — |
| 2006-10-25 | $1.88 | $1.88 | 930,450,000 | — | — |
| 2006-10-24 | $1.68 | $1.68 | 463,106,000 | — | — |
| 2006-10-23 | $1.64 | $1.64 | 161,186,000 | — | — |
| 2006-10-20 | $1.63 | $1.63 | 116,788,000 | — | — |
| 2006-10-19 | $1.63 | $1.63 | 80,752,000 | — | — |
| 2006-10-18 | $1.62 | $1.62 | 106,986,000 | — | — |
| 2006-10-17 | $1.62 | $1.62 | 132,714,000 | — | — |
| 2006-10-16 | $1.63 | $1.63 | 135,388,000 | — | — |
| 2006-10-13 | $1.67 | $1.67 | 81,346,000 | — | — |
| 2006-10-12 | $1.68 | $1.68 | 119,794,000 | — | — |
| 2006-10-11 | $1.65 | $1.65 | 134,570,000 | — | — |
| 2006-10-10 | $1.63 | $1.63 | 126,668,000 | — | — |
| 2006-10-09 | $1.67 | $1.67 | 105,784,000 | — | — |
| 2006-10-06 | $1.63 | $1.63 | 84,384,000 | — | — |
| 2006-10-05 | $1.67 | $1.67 | 169,118,000 | — | — |
| 2006-10-04 | $1.64 | $1.64 | 141,296,000 | — | — |
| 2006-10-03 | $1.59 | $1.58 | 160,680,000 | — | — |
| 2006-10-02 | $1.54 | $1.54 | 136,300,000 | — | — |
| 2006-09-29 | $1.61 | $1.61 | 104,544,000 | — | — |
| 2006-09-28 | $1.59 | $1.59 | 149,988,000 | — | — |
| 2006-09-27 | $1.62 | $1.62 | 109,396,000 | — | — |
| 2006-09-26 | $1.63 | $1.63 | 132,022,000 | — | — |
| 2006-09-25 | $1.59 | $1.59 | 132,392,000 | — | — |
| 2006-09-22 | $1.54 | $1.54 | 144,980,000 | — | — |
| 2006-09-21 | $1.51 | $1.51 | 311,074,000 | — | — |
| 2006-09-20 | $1.61 | $1.61 | 170,978,000 | — | — |
| 2006-09-19 | $1.58 | $1.58 | 171,440,000 | — | — |
| 2006-09-18 | $1.60 | $1.60 | 102,462,000 | — | — |
| 2006-09-15 | $1.63 | $1.63 | 205,474,000 | — | — |
| 2006-09-14 | $1.58 | $1.58 | 74,114,000 | — | — |
| 2006-09-13 | $1.58 | $1.58 | 87,408,000 | — | — |
| 2006-09-12 | $1.59 | $1.59 | 130,548,000 | — | — |
| 2006-09-11 | $1.54 | $1.54 | 148,076,000 | — | — |
| 2006-09-08 | $1.53 | $1.53 | 104,544,000 | — | — |
| 2006-09-07 | $1.49 | $1.49 | 178,034,000 | — | — |
| 2006-09-06 | $1.54 | $1.54 | 182,282,000 | — | — |
| 2006-09-05 | $1.61 | $1.61 | 149,354,000 | — | — |
| 2006-09-01 | $1.59 | $1.59 | 131,264,000 | — | — |
| 2006-08-31 | $1.54 | $1.54 | 118,940,000 | — | — |
| 2006-08-30 | $1.53 | $1.53 | 226,066,000 | — | — |
| 2006-08-29 | $1.48 | $1.48 | 147,962,000 | — | — |
| 2006-08-28 | $1.45 | $1.45 | 121,348,000 | — | — |
| 2006-08-25 | $1.40 | $1.40 | 70,852,000 | — | — |
| 2006-08-24 | $1.40 | $1.40 | 90,338,000 | — | — |
| 2006-08-23 | $1.41 | $1.41 | 94,528,000 | — | — |
| 2006-08-22 | $1.42 | $1.42 | 91,742,000 | — | — |
| 2006-08-21 | $1.41 | $1.41 | 106,698,000 | — | — |
| 2006-08-18 | $1.46 | $1.46 | 119,972,000 | — | — |
| 2006-08-17 | $1.45 | $1.45 | 189,926,000 | — | — |
| 2006-08-16 | $1.40 | $1.40 | 152,732,000 | — | — |
| 2006-08-15 | $1.39 | $1.39 | 164,032,000 | — | — |
| 2006-08-14 | $1.33 | $1.33 | 102,560,000 | — | — |
| 2006-08-11 | $1.30 | $1.30 | 102,318,000 | — | — |
| 2006-08-10 | $1.32 | $1.32 | 128,112,000 | — | — |
| 2006-08-09 | $1.31 | $1.31 | 138,224,000 | — | — |
| 2006-08-08 | $1.32 | $1.32 | 145,204,000 | — | — |
| 2006-08-07 | $1.34 | $1.34 | 109,528,000 | — | — |
| 2006-08-04 | $1.36 | $1.36 | 205,048,000 | — | — |
| 2006-08-03 | $1.33 | $1.33 | 138,822,000 | — | — |
| 2006-08-02 | $1.30 | $1.30 | 156,208,000 | — | — |
| 2006-08-01 | $1.32 | $1.32 | 262,576,000 | — | — |
| 2006-07-31 | $1.34 | $1.34 | 160,764,000 | — | — |
| 2006-07-28 | $1.36 | $1.36 | 248,440,000 | — | — |
| 2006-07-27 | $1.33 | $1.33 | 527,876,000 | — | — |
| 2006-07-26 | $1.31 | $1.31 | 1,539,704,000 | — | — |
| 2006-07-25 | $1.68 | $1.68 | 344,600,000 | — | — |
| 2006-07-24 | $1.72 | $1.72 | 147,708,000 | — | — |
| 2006-07-21 | $1.66 | $1.66 | 142,732,000 | — | — |
| 2006-07-20 | $1.71 | $1.71 | 116,724,000 | — | — |
| 2006-07-19 | $1.72 | $1.72 | 177,326,000 | — | — |
| 2006-07-18 | $1.67 | $1.67 | 104,300,000 | — | — |
| 2006-07-17 | $1.68 | $1.68 | 143,946,000 | — | — |
| 2006-07-14 | $1.65 | $1.65 | 161,896,000 | — | — |
| 2006-07-13 | $1.69 | $1.69 | 129,110,000 | — | — |
| 2006-07-12 | $1.73 | $1.73 | 97,894,000 | — | — |
| 2006-07-11 | $1.78 | $1.78 | 121,772,000 | — | — |
| 2006-07-10 | $1.79 | $1.79 | 77,534,000 | — | — |
| 2006-07-07 | $1.81 | $1.81 | 100,082,000 | — | — |
| 2006-07-06 | $1.84 | $1.84 | 87,454,000 | — | — |
| 2006-07-05 | $1.86 | $1.86 | 114,680,000 | — | — |
| 2006-07-03 | $1.93 | $1.93 | 28,726,000 | — | — |
| 2006-06-30 | $1.93 | $1.93 | 103,824,000 | — | — |
| 2006-06-29 | $1.93 | $1.93 | 127,450,000 | — | — |
| 2006-06-28 | $1.84 | $1.84 | 75,034,000 | — | — |
| 2006-06-27 | $1.82 | $1.82 | 112,820,000 | — | — |
| 2006-06-26 | $1.84 | $1.84 | 72,116,000 | — | — |
| 2006-06-23 | $1.83 | $1.83 | 78,468,000 | — | — |
| 2006-06-22 | $1.82 | $1.82 | 94,640,000 | — | — |
| 2006-06-21 | $1.83 | $1.83 | 157,306,000 | — | — |
| 2006-06-20 | $1.77 | $1.77 | 89,310,000 | — | — |
| 2006-06-19 | $1.75 | $1.75 | 84,232,000 | — | — |
| 2006-06-16 | $1.75 | $1.75 | 102,702,000 | — | — |
| 2006-06-15 | $1.75 | $1.75 | 124,122,000 | — | — |
| 2006-06-14 | $1.68 | $1.68 | 97,382,000 | — | — |
| 2006-06-13 | $1.67 | $1.67 | 108,060,000 | — | — |
| 2006-06-12 | $1.68 | $1.68 | 83,916,000 | — | — |
| 2006-06-09 | $1.69 | $1.69 | 104,652,000 | — | — |
| 2006-06-08 | $1.68 | $1.68 | 166,220,000 | — | — |
| 2006-06-07 | $1.69 | $1.69 | 106,076,000 | — | — |
| 2006-06-06 | $1.67 | $1.67 | 85,532,000 | — | — |
| 2006-06-05 | $1.67 | $1.67 | 100,988,000 | — | — |
| 2006-06-02 | $1.74 | $1.74 | 108,858,000 | — | — |
| 2006-06-01 | $1.75 | $1.75 | 118,640,000 | — | — |
| 2006-05-31 | $1.73 | $1.73 | 103,932,000 | — | — |
| 2006-05-30 | $1.73 | $1.73 | 118,416,000 | — | — |
| 2006-05-26 | $1.80 | $1.80 | 90,486,000 | — | — |
| 2006-05-25 | $1.78 | $1.78 | 116,914,000 | — | — |
| 2006-05-24 | $1.76 | $1.76 | 190,842,000 | — | — |
| 2006-05-23 | $1.69 | $1.69 | 176,454,000 | — | — |
| 2006-05-22 | $1.74 | $1.74 | 222,458,000 | — | — |
| 2006-05-19 | $1.70 | $1.70 | 196,344,000 | — | — |
| 2006-05-18 | $1.63 | $1.63 | 240,544,000 | — | — |
| 2006-05-17 | $1.58 | $1.58 | 134,082,000 | — | — |
| 2006-05-16 | $1.64 | $1.64 | 104,432,000 | — | — |
| 2006-05-15 | $1.64 | $1.64 | 86,100,000 | — | — |
| 2006-05-12 | $1.64 | $1.64 | 97,472,000 | — | — |
| 2006-05-11 | $1.68 | $1.68 | 153,920,000 | — | — |
| 2006-05-10 | $1.71 | $1.71 | 66,006,000 | — | — |
| 2006-05-09 | $1.74 | $1.74 | 109,694,000 | — | — |
| 2006-05-08 | $1.73 | $1.73 | 84,736,000 | — | — |
| 2006-05-05 | $1.75 | $1.75 | 114,818,000 | — | — |
| 2006-05-04 | $1.72 | $1.72 | 119,958,000 | — | — |
| 2006-05-03 | $1.70 | $1.70 | 151,718,000 | — | — |
| 2006-05-02 | $1.72 | $1.72 | 117,140,000 | — | — |
| 2006-05-01 | $1.73 | $1.73 | 141,454,000 | — | — |
| 2006-04-28 | $1.76 | $1.76 | 69,850,000 | — | — |
| 2006-04-27 | $1.79 | $1.79 | 118,650,000 | — | — |
| 2006-04-26 | $1.79 | $1.79 | 221,430,000 | — | — |
| 2006-04-25 | $1.78 | $1.78 | 255,810,000 | — | — |
| 2006-04-24 | $1.79 | $1.79 | 61,752,000 | — | — |
| 2006-04-21 | $1.80 | $1.80 | 88,470,000 | — | — |
| 2006-04-20 | $1.82 | $1.82 | 107,752,000 | — | — |
| 2006-04-19 | $1.84 | $1.84 | 85,610,000 | — | — |
| 2006-04-18 | $1.81 | $1.81 | 91,914,000 | — | — |
| 2006-04-17 | $1.76 | $1.76 | 88,844,000 | — | — |
| 2006-04-13 | $1.83 | $1.83 | 74,304,000 | — | — |
| 2006-04-12 | $1.81 | $1.81 | 57,116,000 | — | — |
| 2006-04-11 | $1.80 | $1.80 | 132,112,000 | — | — |
| 2006-04-10 | $1.83 | $1.83 | 94,950,000 | — | — |
| 2006-04-07 | $1.85 | $1.85 | 114,090,000 | — | — |
| 2006-04-06 | $1.93 | $1.93 | 185,892,000 | — | — |
| 2006-04-05 | $1.87 | $1.87 | 111,190,000 | — | — |
| 2006-04-04 | $1.84 | $1.84 | 74,356,000 | — | — |
| 2006-04-03 | $1.81 | $1.81 | 101,080,000 | — | — |
| 2006-03-31 | $1.83 | $1.83 | 53,180,000 | — | — |
| 2006-03-30 | $1.83 | $1.83 | 80,984,000 | — | — |
| 2006-03-29 | $1.82 | $1.82 | 143,984,000 | — | — |
| 2006-03-28 | $1.78 | $1.78 | 114,544,000 | — | — |
| 2006-03-27 | $1.76 | $1.76 | 74,170,000 | — | — |
| 2006-03-24 | $1.77 | $1.77 | 73,640,000 | — | — |
| 2006-03-23 | $1.78 | $1.78 | 80,718,000 | — | — |
| 2006-03-22 | $1.80 | $1.80 | 86,016,000 | — | — |
| 2006-03-21 | $1.80 | $1.80 | 133,432,000 | — | — |
| 2006-03-20 | $1.81 | $1.81 | 123,416,000 | — | — |
| 2006-03-17 | $1.80 | $1.80 | 137,724,000 | — | — |
| 2006-03-16 | $1.84 | $1.84 | 96,456,000 | — | — |
| 2006-03-15 | $1.84 | $1.84 | 56,030,000 | — | — |
| 2006-03-14 | $1.85 | $1.85 | 83,704,000 | — | — |
| 2006-03-13 | $1.81 | $1.81 | 65,562,000 | — | — |
| 2006-03-10 | $1.81 | $1.81 | 99,454,000 | — | — |
| 2006-03-09 | $1.81 | $1.81 | 144,002,000 | — | — |
| 2006-03-08 | $1.84 | $1.84 | 124,732,000 | — | — |
| 2006-03-07 | $1.85 | $1.85 | 94,446,000 | — | — |
| 2006-03-06 | $1.84 | $1.84 | 85,166,000 | — | — |
| 2006-03-03 | $1.86 | $1.86 | 120,898,000 | — | — |
| 2006-03-02 | $1.84 | $1.84 | 231,674,000 | — | — |
| 2006-03-01 | $1.86 | $1.86 | 139,630,000 | — | — |
| 2006-02-28 | $1.87 | $1.87 | 183,018,000 | — | — |
| 2006-02-27 | $1.90 | $1.90 | 88,982,000 | — | — |
| 2006-02-24 | $1.92 | $1.92 | 74,400,000 | — | — |
| 2006-02-23 | $1.90 | $1.90 | 185,750,000 | — | — |
| 2006-02-22 | $1.94 | $1.94 | 147,138,000 | — | — |
| 2006-02-21 | $1.91 | $1.91 | 101,122,000 | — | — |
| 2006-02-17 | $1.96 | $1.96 | 91,636,000 | — | — |
| 2006-02-16 | $1.96 | $1.96 | 112,760,000 | — | — |
| 2006-02-15 | $1.96 | $1.96 | 138,054,000 | — | — |
| 2006-02-14 | $1.91 | $1.91 | 90,284,000 | — | — |
| 2006-02-13 | $1.89 | $1.89 | 95,008,000 | — | — |
| 2006-02-10 | $1.93 | $1.93 | 100,236,000 | — | — |
| 2006-02-09 | $1.90 | $1.90 | 138,656,000 | — | — |
| 2006-02-08 | $1.91 | $1.91 | 150,874,000 | — | — |
| 2006-02-07 | $1.88 | $1.88 | 148,072,000 | — | — |
| 2006-02-06 | $1.90 | $1.90 | 170,064,000 | — | — |
| 2006-02-03 | $1.92 | $1.92 | 670,626,000 | — | — |
| 2006-02-02 | $2.14 | $2.14 | 474,186,000 | — | — |
| 2006-02-01 | $2.20 | $2.20 | 150,028,000 | — | — |
| 2006-01-31 | $2.24 | $2.24 | 81,120,000 | — | — |
| 2006-01-30 | $2.25 | $2.25 | 81,996,000 | — | — |
| 2006-01-27 | $2.26 | $2.26 | 83,480,000 | — | — |
| 2006-01-26 | $2.23 | $2.23 | 97,790,000 | — | — |
| 2006-01-25 | $2.18 | $2.18 | 85,742,000 | — | — |
| 2006-01-24 | $2.20 | $2.20 | 86,848,000 | — | — |
| 2006-01-23 | $2.19 | $2.19 | 115,056,000 | — | — |
| 2006-01-20 | $2.20 | $2.20 | 166,148,000 | — | — |
| 2006-01-19 | $2.22 | $2.22 | 103,138,000 | — | — |
| 2006-01-18 | $2.22 | $2.22 | 174,866,000 | — | — |
| 2006-01-17 | $2.20 | $2.20 | 112,620,000 | — | — |
| 2006-01-13 | $2.22 | $2.22 | 88,644,000 | — | — |
| 2006-01-12 | $2.22 | $2.22 | 116,366,000 | — | — |
| 2006-01-11 | $2.25 | $2.25 | 169,944,000 | — | — |
| 2006-01-10 | $2.28 | $2.28 | 193,722,000 | — | — |
| 2006-01-09 | $2.35 | $2.35 | 178,862,000 | — | — |
| 2006-01-06 | $2.39 | $2.39 | 123,058,000 | — | — |
| 2006-01-05 | $2.38 | $2.38 | 108,344,000 | — | — |
| 2006-01-04 | $2.36 | $2.36 | 148,818,000 | — | — |
| 2006-01-03 | $2.38 | $2.38 | 151,644,000 | — | — |