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
- 1999-03-31 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 | $1.74 | $1.74 | 10,927,500 | — | — |
| 2006-12-28 | $1.75 | $1.75 | 10,787,500 | — | — |
| 2006-12-27 | $1.76 | $1.76 | 25,270,000 | — | — |
| 2006-12-26 | $1.72 | $1.72 | 8,012,500 | — | — |
| 2006-12-22 | $1.71 | $1.71 | 12,810,000 | — | — |
| 2006-12-21 | $1.70 | $1.70 | 18,960,000 | — | — |
| 2006-12-20 | $1.71 | $1.71 | 57,367,500 | — | — |
| 2006-12-19 | $1.66 | $1.66 | 14,920,000 | — | — |
| 2006-12-18 | $1.67 | $1.67 | 23,645,000 | — | — |
| 2006-12-15 | $1.68 | $1.68 | 21,142,500 | — | — |
| 2006-12-14 | $1.68 | $1.68 | 24,797,500 | — | — |
| 2006-12-13 | $1.66 | $1.66 | 29,445,000 | — | — |
| 2006-12-12 | $1.67 | $1.67 | 49,592,500 | — | — |
| 2006-12-11 | $1.65 | $1.65 | 57,655,000 | — | — |
| 2006-12-08 | $1.63 | $1.63 | 49,772,500 | — | — |
| 2006-12-07 | $1.61 | $1.61 | 28,122,500 | — | — |
| 2006-12-06 | $1.60 | $1.60 | 32,000,000 | — | — |
| 2006-12-05 | $1.57 | $1.57 | 44,777,500 | — | — |
| 2006-12-04 | $1.61 | $1.61 | 17,642,500 | — | — |
| 2006-12-01 | $1.57 | $1.57 | 19,805,000 | — | — |
| 2006-11-30 | $1.58 | $1.58 | 24,107,500 | — | — |
| 2006-11-29 | $1.60 | $1.60 | 27,772,500 | — | — |
| 2006-11-28 | $1.56 | $1.56 | 30,245,000 | — | — |
| 2006-11-27 | $1.56 | $1.56 | 27,815,000 | — | — |
| 2006-11-24 | $1.55 | $1.55 | 16,275,000 | — | — |
| 2006-11-22 | $1.60 | $1.60 | 17,960,000 | — | — |
| 2006-11-21 | $1.60 | $1.60 | 36,607,500 | — | — |
| 2006-11-20 | $1.58 | $1.58 | 33,685,000 | — | — |
| 2006-11-17 | $1.59 | $1.59 | 36,575,000 | — | — |
| 2006-11-16 | $1.59 | $1.59 | 18,837,500 | — | — |
| 2006-11-15 | $1.61 | $1.61 | 21,455,000 | — | — |
| 2006-11-14 | $1.64 | $1.64 | 35,122,500 | — | — |
| 2006-11-13 | $1.65 | $1.65 | 33,027,500 | — | — |
| 2006-11-10 | $1.62 | $1.62 | 24,337,500 | — | — |
| 2006-11-09 | $1.59 | $1.59 | 106,982,500 | — | — |
| 2006-11-08 | $1.62 | $1.62 | 30,295,000 | — | — |
| 2006-11-07 | $1.61 | $1.61 | 16,475,000 | — | — |
| 2006-11-06 | $1.60 | $1.60 | 12,722,500 | — | — |
| 2006-11-03 | $1.59 | $1.59 | 7,960,000 | — | — |
| 2006-11-02 | $1.59 | $1.59 | 10,277,500 | — | — |
| 2006-11-01 | $1.62 | $1.62 | 17,817,500 | — | — |
| 2006-10-31 | $1.61 | $1.61 | 14,822,500 | — | — |
| 2006-10-30 | $1.60 | $1.60 | 14,907,500 | — | — |
| 2006-10-27 | $1.61 | $1.61 | 18,547,500 | — | — |
| 2006-10-26 | $1.63 | $1.63 | 15,007,500 | — | — |
| 2006-10-25 | $1.64 | $1.64 | 12,945,000 | — | — |
| 2006-10-24 | $1.64 | $1.64 | 14,167,500 | — | — |
| 2006-10-23 | $1.64 | $1.64 | 18,682,500 | — | — |
| 2006-10-20 | $1.63 | $1.63 | 17,092,500 | — | — |
| 2006-10-19 | $1.64 | $1.64 | 42,447,500 | — | — |
| 2006-10-18 | $1.60 | $1.60 | 28,252,500 | — | — |
| 2006-10-17 | $1.63 | $1.63 | 20,252,500 | — | — |
| 2006-10-16 | $1.64 | $1.64 | 26,650,000 | — | — |
| 2006-10-13 | $1.63 | $1.63 | 36,295,000 | — | — |
| 2006-10-12 | $1.61 | $1.61 | 45,357,500 | — | — |
| 2006-10-11 | $1.57 | $1.57 | 24,757,500 | — | — |
| 2006-10-10 | $1.58 | $1.58 | 26,750,000 | — | — |
| 2006-10-09 | $1.56 | $1.56 | 18,160,000 | — | — |
| 2006-10-06 | $1.54 | $1.54 | 26,682,500 | — | — |
| 2006-10-05 | $1.56 | $1.56 | 28,517,500 | — | — |
| 2006-10-04 | $1.53 | $1.53 | 33,705,000 | — | — |
| 2006-10-03 | $1.50 | $1.50 | 21,122,500 | — | — |
| 2006-10-02 | $1.47 | $1.47 | 17,397,500 | — | — |
| 2006-09-29 | $1.47 | $1.47 | 25,885,000 | — | — |
| 2006-09-28 | $1.46 | $1.46 | 24,550,000 | — | — |
| 2006-09-27 | $1.47 | $1.47 | 22,110,000 | — | — |
| 2006-09-26 | $1.46 | $1.46 | 66,637,500 | — | — |
| 2006-09-25 | $1.45 | $1.45 | 71,932,500 | — | — |
| 2006-09-22 | $1.41 | $1.41 | 298,470,000 | — | — |
| 2006-09-21 | $1.35 | $1.35 | 95,802,500 | — | — |
| 2006-09-20 | $1.26 | $1.26 | 10,375,000 | — | — |
| 2006-09-19 | $1.24 | $1.24 | 11,320,000 | — | — |
| 2006-09-18 | $1.24 | $1.24 | 19,102,500 | — | — |
| 2006-09-15 | $1.26 | $1.26 | 14,220,000 | — | — |
| 2006-09-14 | $1.28 | $1.28 | 33,590,000 | — | — |
| 2006-09-13 | $1.27 | $1.27 | 11,462,500 | — | — |
| 2006-09-12 | $1.26 | $1.26 | 19,922,500 | — | — |
| 2006-09-11 | $1.25 | $1.25 | 12,667,500 | — | — |
| 2006-09-08 | $1.24 | $1.24 | 14,717,500 | — | — |
| 2006-09-07 | $1.23 | $1.23 | 42,995,000 | — | — |
| 2006-09-06 | $1.23 | $1.23 | 110,127,500 | — | — |
| 2006-09-05 | $1.37 | $1.37 | 15,925,000 | — | — |
| 2006-09-01 | $1.33 | $1.33 | 7,035,000 | — | — |
| 2006-08-31 | $1.34 | $1.34 | 9,640,000 | — | — |
| 2006-08-30 | $1.31 | $1.31 | 16,975,000 | — | — |
| 2006-08-29 | $1.35 | $1.35 | 13,722,500 | — | — |
| 2006-08-28 | $1.32 | $1.32 | 6,492,500 | — | — |
| 2006-08-25 | $1.32 | $1.32 | 6,365,000 | — | — |
| 2006-08-24 | $1.30 | $1.30 | 13,082,500 | — | — |
| 2006-08-23 | $1.32 | $1.32 | 11,612,500 | — | — |
| 2006-08-22 | $1.33 | $1.33 | 15,315,000 | — | — |
| 2006-08-21 | $1.32 | $1.32 | 14,697,500 | — | — |
| 2006-08-18 | $1.31 | $1.31 | 10,250,000 | — | — |
| 2006-08-17 | $1.32 | $1.32 | 24,157,500 | — | — |
| 2006-08-16 | $1.28 | $1.28 | 20,125,000 | — | — |
| 2006-08-15 | $1.30 | $1.30 | 21,010,000 | — | — |
| 2006-08-14 | $1.27 | $1.27 | 24,382,500 | — | — |
| 2006-08-11 | $1.24 | $1.24 | 10,295,000 | — | — |
| 2006-08-10 | $1.24 | $1.24 | 33,002,500 | — | — |
| 2006-08-09 | $1.26 | $1.26 | 43,362,500 | — | — |
| 2006-08-08 | $1.23 | $1.23 | 153,025,000 | — | — |
| 2006-08-07 | $1.06 | $1.06 | 47,685,000 | — | — |
| 2006-08-04 | $1.06 | $1.06 | 19,880,000 | — | — |
| 2006-08-03 | $1.06 | $1.06 | 12,120,000 | — | — |
| 2006-08-02 | $1.04 | $1.04 | 18,280,000 | — | — |
| 2006-08-01 | $1.04 | $1.04 | 12,570,000 | — | — |
| 2006-07-31 | $1.08 | $1.08 | 4,897,500 | — | — |
| 2006-07-28 | $1.08 | $1.08 | 12,185,000 | — | — |
| 2006-07-27 | $1.06 | $1.06 | 8,162,500 | — | — |
| 2006-07-26 | $1.06 | $1.06 | 4,522,500 | — | — |
| 2006-07-25 | $1.07 | $1.07 | 6,440,000 | — | — |
| 2006-07-24 | $1.08 | $1.08 | 8,115,000 | — | — |
| 2006-07-21 | $1.05 | $1.05 | 14,400,000 | — | — |
| 2006-07-20 | $1.07 | $1.07 | 7,452,500 | — | — |
| 2006-07-19 | $1.10 | $1.10 | 14,277,500 | — | — |
| 2006-07-18 | $1.06 | $1.06 | 21,970,000 | — | — |
| 2006-07-17 | $1.05 | $1.05 | 9,175,000 | — | — |
| 2006-07-14 | $1.05 | $1.05 | 18,077,500 | — | — |
| 2006-07-13 | $1.08 | $1.08 | 13,627,500 | — | — |
| 2006-07-12 | $1.13 | $1.13 | 12,675,000 | — | — |
| 2006-07-11 | $1.15 | $1.15 | 17,217,500 | — | — |
| 2006-07-10 | $1.15 | $1.15 | 7,592,500 | — | — |
| 2006-07-07 | $1.15 | $1.15 | 10,637,500 | — | — |
| 2006-07-06 | $1.17 | $1.17 | 5,785,000 | — | — |
| 2006-07-05 | $1.18 | $1.18 | 9,157,500 | — | — |
| 2006-07-03 | $1.22 | $1.22 | 3,855,000 | — | — |
| 2006-06-30 | $1.19 | $1.19 | 14,700,000 | — | — |
| 2006-06-29 | $1.20 | $1.20 | 11,850,000 | — | — |
| 2006-06-28 | $1.17 | $1.17 | 9,827,500 | — | — |
| 2006-06-27 | $1.18 | $1.18 | 12,412,500 | — | — |
| 2006-06-26 | $1.22 | $1.22 | 8,237,500 | — | — |
| 2006-06-23 | $1.20 | $1.20 | 9,102,500 | — | — |
| 2006-06-22 | $1.21 | $1.21 | 11,542,500 | — | — |
| 2006-06-21 | $1.21 | $1.21 | 14,027,500 | — | — |
| 2006-06-20 | $1.20 | $1.20 | 10,592,500 | — | — |
| 2006-06-19 | $1.18 | $1.18 | 13,310,000 | — | — |
| 2006-06-16 | $1.20 | $1.20 | 16,220,000 | — | — |
| 2006-06-15 | $1.22 | $1.22 | 20,577,500 | — | — |
| 2006-06-14 | $1.19 | $1.19 | 11,847,500 | — | — |
| 2006-06-13 | $1.18 | $1.18 | 14,792,500 | — | — |
| 2006-06-12 | $1.17 | $1.17 | 34,915,000 | — | — |
| 2006-06-09 | $1.26 | $1.26 | 13,210,000 | — | — |
| 2006-06-08 | $1.25 | $1.25 | 33,742,500 | — | — |
| 2006-06-07 | $1.29 | $1.29 | 18,142,500 | — | — |
| 2006-06-06 | $1.26 | $1.26 | 22,942,500 | — | — |
| 2006-06-05 | $1.25 | $1.25 | 18,387,500 | — | — |
| 2006-06-02 | $1.29 | $1.29 | 21,170,000 | — | — |
| 2006-06-01 | $1.28 | $1.28 | 19,862,500 | — | — |
| 2006-05-31 | $1.24 | $1.24 | 15,300,000 | — | — |
| 2006-05-30 | $1.24 | $1.24 | 16,362,500 | — | — |
| 2006-05-26 | $1.26 | $1.26 | 34,237,500 | — | — |
| 2006-05-25 | $1.23 | $1.23 | 23,562,500 | — | — |
| 2006-05-24 | $1.17 | $1.17 | 14,267,500 | — | — |
| 2006-05-23 | $1.14 | $1.14 | 13,347,500 | — | — |
| 2006-05-22 | $1.17 | $1.17 | 10,855,000 | — | — |
| 2006-05-19 | $1.17 | $1.17 | 12,305,000 | — | — |
| 2006-05-18 | $1.18 | $1.18 | 30,400,000 | — | — |
| 2006-05-17 | $1.16 | $1.16 | 10,735,000 | — | — |
| 2006-05-16 | $1.16 | $1.16 | 9,530,000 | — | — |
| 2006-05-15 | $1.15 | $1.15 | 16,820,000 | — | — |
| 2006-05-12 | $1.14 | $1.14 | 17,055,000 | — | — |
| 2006-05-11 | $1.16 | $1.16 | 10,807,500 | — | — |
| 2006-05-10 | $1.18 | $1.18 | 12,600,000 | — | — |
| 2006-05-09 | $1.15 | $1.15 | 13,682,500 | — | — |
| 2006-05-08 | $1.19 | $1.19 | 15,650,000 | — | — |
| 2006-05-05 | $1.17 | $1.17 | 22,585,000 | — | — |
| 2006-05-04 | $1.17 | $1.17 | 85,490,000 | — | — |
| 2006-05-03 | $1.01 | $1.01 | 14,407,500 | — | — |
| 2006-05-02 | $0.98 | $0.98 | 6,907,500 | — | — |
| 2006-05-01 | $0.98 | $0.98 | 4,680,000 | — | — |
| 2006-04-28 | $0.98 | $0.98 | 3,815,000 | — | — |
| 2006-04-27 | $0.98 | $0.98 | 9,712,500 | — | — |
| 2006-04-26 | $0.97 | $0.97 | 5,332,500 | — | — |
| 2006-04-25 | $0.98 | $0.98 | 5,487,500 | — | — |
| 2006-04-24 | $0.98 | $0.98 | 3,730,000 | — | — |
| 2006-04-21 | $0.99 | $0.99 | 6,087,500 | — | — |
| 2006-04-20 | $0.99 | $0.99 | 3,722,500 | — | — |
| 2006-04-19 | $0.99 | $0.99 | 8,582,500 | — | — |
| 2006-04-18 | $0.98 | $0.98 | 6,857,500 | — | — |
| 2006-04-17 | $0.95 | $0.95 | 6,027,500 | — | — |
| 2006-04-13 | $0.97 | $0.97 | 2,987,500 | — | — |
| 2006-04-12 | $0.96 | $0.96 | 4,677,500 | — | — |
| 2006-04-11 | $0.96 | $0.96 | 5,402,500 | — | — |
| 2006-04-10 | $0.97 | $0.97 | 4,627,500 | — | — |
| 2006-04-07 | $0.98 | $0.98 | 6,922,500 | — | — |
| 2006-04-06 | $1.01 | $1.01 | 5,897,500 | — | — |
| 2006-04-05 | $1.00 | $1.00 | 7,362,500 | — | — |
| 2006-04-04 | $1.01 | $1.01 | 15,657,500 | — | — |
| 2006-04-03 | $0.99 | $0.99 | 7,460,000 | — | — |
| 2006-03-31 | $0.99 | $0.99 | 9,640,000 | — | — |
| 2006-03-30 | $0.98 | $0.98 | 6,162,500 | — | — |
| 2006-03-29 | $0.98 | $0.98 | 12,555,000 | — | — |
| 2006-03-28 | $0.94 | $0.94 | 5,232,500 | — | — |
| 2006-03-27 | $0.95 | $0.95 | 4,242,500 | — | — |
| 2006-03-24 | $0.94 | $0.94 | 5,905,000 | — | — |
| 2006-03-23 | $0.94 | $0.94 | 7,540,000 | — | — |
| 2006-03-22 | $0.94 | $0.94 | 4,137,500 | — | — |
| 2006-03-21 | $0.93 | $0.93 | 9,900,000 | — | — |
| 2006-03-20 | $0.96 | $0.96 | 6,510,000 | — | — |
| 2006-03-17 | $0.96 | $0.96 | 8,695,000 | — | — |
| 2006-03-16 | $0.95 | $0.95 | 4,707,500 | — | — |
| 2006-03-15 | $0.96 | $0.96 | 2,957,500 | — | — |
| 2006-03-14 | $0.96 | $0.96 | 3,897,500 | — | — |
| 2006-03-13 | $0.94 | $0.94 | 7,020,000 | — | — |
| 2006-03-10 | $0.96 | $0.96 | 10,650,000 | — | — |
| 2006-03-09 | $0.93 | $0.93 | 5,130,000 | — | — |
| 2006-03-08 | $0.94 | $0.94 | 5,560,000 | — | — |
| 2006-03-07 | $0.94 | $0.94 | 6,990,000 | — | — |
| 2006-03-06 | $0.96 | $0.96 | 9,482,500 | — | — |
| 2006-03-03 | $0.99 | $0.99 | 8,515,000 | — | — |
| 2006-03-02 | $0.99 | $0.99 | 7,387,500 | — | — |
| 2006-03-01 | $0.99 | $0.99 | 16,025,000 | — | — |
| 2006-02-28 | $0.98 | $0.98 | 27,962,500 | — | — |
| 2006-02-27 | $0.99 | $0.99 | 27,020,000 | — | — |
| 2006-02-24 | $0.96 | $0.96 | 21,852,500 | — | — |
| 2006-02-23 | $0.93 | $0.93 | 10,440,000 | — | — |
| 2006-02-22 | $0.92 | $0.92 | 18,877,500 | — | — |
| 2006-02-21 | $0.92 | $0.92 | 23,402,500 | — | — |
| 2006-02-17 | $0.94 | $0.94 | 50,885,000 | — | — |
| 2006-02-16 | $0.89 | $0.89 | 33,635,000 | — | — |
| 2006-02-15 | $0.92 | $0.92 | 13,462,500 | — | — |
| 2006-02-14 | $0.91 | $0.91 | 19,907,500 | — | — |
| 2006-02-13 | $0.87 | $0.87 | 10,625,000 | — | — |
| 2006-02-10 | $0.88 | $0.88 | 10,545,000 | — | — |
| 2006-02-09 | $0.86 | $0.86 | 11,682,500 | — | — |
| 2006-02-08 | $0.87 | $0.87 | 8,270,000 | — | — |
| 2006-02-07 | $0.84 | $0.84 | 11,655,000 | — | — |
| 2006-02-06 | $0.86 | $0.86 | 8,982,500 | — | — |
| 2006-02-03 | $0.87 | $0.87 | 5,602,500 | — | — |
| 2006-02-02 | $0.87 | $0.87 | 11,742,500 | — | — |
| 2006-02-01 | $0.88 | $0.88 | 8,590,000 | — | — |
| 2006-01-31 | $0.88 | $0.88 | 9,212,500 | — | — |
| 2006-01-30 | $0.87 | $0.87 | 5,332,500 | — | — |
| 2006-01-27 | $0.87 | $0.87 | 5,152,500 | — | — |
| 2006-01-26 | $0.88 | $0.88 | 4,855,000 | — | — |
| 2006-01-25 | $0.86 | $0.86 | 8,262,500 | — | — |
| 2006-01-24 | $0.87 | $0.87 | 16,255,000 | — | — |
| 2006-01-23 | $0.86 | $0.86 | 12,395,000 | — | — |
| 2006-01-20 | $0.85 | $0.85 | 12,690,000 | — | — |
| 2006-01-19 | $0.87 | $0.87 | 7,450,000 | — | — |
| 2006-01-18 | $0.88 | $0.88 | 9,127,500 | — | — |
| 2006-01-17 | $0.90 | $0.90 | 7,145,000 | — | — |
| 2006-01-13 | $0.89 | $0.89 | 5,140,000 | — | — |
| 2006-01-12 | $0.89 | $0.89 | 7,417,500 | — | — |
| 2006-01-11 | $0.90 | $0.90 | 9,697,500 | — | — |
| 2006-01-10 | $0.92 | $0.92 | 7,940,000 | — | — |
| 2006-01-09 | $0.93 | $0.93 | 5,905,000 | — | — |
| 2006-01-06 | $0.93 | $0.93 | 9,762,500 | — | — |
| 2006-01-05 | $0.92 | $0.92 | 7,000,000 | — | — |
| 2006-01-04 | $0.91 | $0.91 | 9,162,500 | — | — |
| 2006-01-03 | $0.91 | $0.91 | 11,677,500 | — | — |