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
- 1994-03-17 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 | $1.88 | $1.88 | 3,504,000 | — | — |
| 2006-12-28 | $1.89 | $1.89 | 2,753,600 | — | — |
| 2006-12-27 | $1.89 | $1.89 | 2,476,800 | — | — |
| 2006-12-26 | $1.86 | $1.86 | 2,376,000 | — | — |
| 2006-12-22 | $1.85 | $1.85 | 4,025,600 | — | — |
| 2006-12-21 | $1.86 | $1.86 | 2,628,800 | — | — |
| 2006-12-20 | $1.87 | $1.87 | 4,392,000 | — | — |
| 2006-12-19 | $1.86 | $1.86 | 5,627,200 | — | — |
| 2006-12-18 | $1.86 | $1.86 | 4,406,400 | — | — |
| 2006-12-15 | $1.89 | $1.89 | 6,500,800 | — | — |
| 2006-12-14 | $1.91 | $1.91 | 2,803,200 | — | — |
| 2006-12-13 | $1.91 | $1.91 | 3,988,800 | — | — |
| 2006-12-12 | $1.91 | $1.91 | 3,369,600 | — | — |
| 2006-12-11 | $1.91 | $1.91 | 3,582,400 | — | — |
| 2006-12-08 | $1.92 | $1.92 | 3,984,000 | — | — |
| 2006-12-07 | $1.88 | $1.88 | 6,801,600 | — | — |
| 2006-12-06 | $1.85 | $1.85 | 34,185,600 | — | — |
| 2006-12-05 | $1.91 | $1.90 | 5,995,200 | — | — |
| 2006-12-04 | $1.89 | $1.89 | 3,897,600 | — | — |
| 2006-12-01 | $1.86 | $1.86 | 4,337,600 | — | — |
| 2006-11-30 | $1.89 | $1.89 | 5,060,800 | — | — |
| 2006-11-29 | $1.88 | $1.88 | 5,312,000 | — | — |
| 2006-11-28 | $1.86 | $1.86 | 8,326,400 | — | — |
| 2006-11-27 | $1.87 | $1.87 | 7,569,600 | — | — |
| 2006-11-24 | $1.86 | $1.86 | 10,801,600 | — | — |
| 2006-11-22 | $1.87 | $1.87 | 1,718,400 | — | — |
| 2006-11-21 | $1.85 | $1.85 | 3,884,800 | — | — |
| 2006-11-20 | $1.86 | $1.86 | 2,931,200 | — | — |
| 2006-11-17 | $1.88 | $1.88 | 3,913,600 | — | — |
| 2006-11-16 | $1.89 | $1.89 | 2,644,800 | — | — |
| 2006-11-15 | $1.88 | $1.88 | 3,044,800 | — | — |
| 2006-11-14 | $1.87 | $1.87 | 3,625,600 | — | — |
| 2006-11-13 | $1.87 | $1.87 | 6,083,200 | — | — |
| 2006-11-10 | $1.85 | $1.85 | 2,558,400 | — | — |
| 2006-11-09 | $1.84 | $1.84 | 3,945,600 | — | — |
| 2006-11-08 | $1.83 | $1.83 | 5,700,800 | — | — |
| 2006-11-07 | $1.82 | $1.82 | 4,291,200 | — | — |
| 2006-11-06 | $1.81 | $1.81 | 5,219,200 | — | — |
| 2006-11-03 | $1.80 | $1.80 | 3,646,400 | — | — |
| 2006-11-02 | $1.80 | $1.80 | 4,192,000 | — | — |
| 2006-11-01 | $1.80 | $1.80 | 6,468,800 | — | — |
| 2006-10-31 | $1.81 | $1.81 | 8,272,000 | — | — |
| 2006-10-30 | $1.80 | $1.80 | 6,489,600 | — | — |
| 2006-10-27 | $1.78 | $1.78 | 5,809,600 | — | — |
| 2006-10-26 | $1.79 | $1.79 | 8,411,200 | — | — |
| 2006-10-25 | $1.78 | $1.78 | 6,790,400 | — | — |
| 2006-10-24 | $1.78 | $1.78 | 5,472,000 | — | — |
| 2006-10-23 | $1.78 | $1.78 | 6,604,800 | — | — |
| 2006-10-20 | $1.78 | $1.78 | 5,614,400 | — | — |
| 2006-10-19 | $1.80 | $1.80 | 12,248,000 | — | — |
| 2006-10-18 | $1.80 | $1.80 | 8,432,000 | — | — |
| 2006-10-17 | $1.80 | $1.80 | 6,590,400 | — | — |
| 2006-10-16 | $1.81 | $1.81 | 8,916,800 | — | — |
| 2006-10-13 | $1.80 | $1.80 | 8,196,800 | — | — |
| 2006-10-12 | $1.80 | $1.80 | 7,771,200 | — | — |
| 2006-10-11 | $1.80 | $1.80 | 7,606,400 | — | — |
| 2006-10-10 | $1.81 | $1.81 | 13,691,200 | — | — |
| 2006-10-09 | $1.81 | $1.81 | 11,782,400 | — | — |
| 2006-10-06 | $1.81 | $1.81 | 24,854,400 | — | — |
| 2006-10-05 | $1.87 | $1.87 | 51,483,200 | — | — |
| 2006-10-04 | $1.72 | $1.72 | 25,430,400 | — | — |
| 2006-10-03 | $1.81 | $1.81 | 6,795,200 | — | — |
| 2006-10-02 | $1.81 | $1.81 | 8,568,000 | — | — |
| 2006-09-29 | $1.76 | $1.76 | 6,438,400 | — | — |
| 2006-09-28 | $1.77 | $1.77 | 6,689,600 | — | — |
| 2006-09-27 | $1.78 | $1.78 | 8,068,800 | — | — |
| 2006-09-26 | $1.77 | $1.77 | 10,696,000 | — | — |
| 2006-09-25 | $1.78 | $1.78 | 5,483,200 | — | — |
| 2006-09-22 | $1.79 | $1.79 | 2,756,800 | — | — |
| 2006-09-21 | $1.80 | $1.80 | 2,760,000 | — | — |
| 2006-09-20 | $1.82 | $1.82 | 6,569,600 | — | — |
| 2006-09-19 | $1.80 | $1.80 | 6,494,400 | — | — |
| 2006-09-18 | $1.78 | $1.78 | 5,112,000 | — | — |
| 2006-09-15 | $1.80 | $1.79 | 5,404,800 | — | — |
| 2006-09-14 | $1.79 | $1.79 | 3,257,600 | — | — |
| 2006-09-13 | $1.81 | $1.81 | 3,430,400 | — | — |
| 2006-09-12 | $1.80 | $1.80 | 8,865,600 | — | — |
| 2006-09-11 | $1.73 | $1.73 | 3,705,600 | — | — |
| 2006-09-08 | $1.71 | $1.71 | 2,366,400 | — | — |
| 2006-09-07 | $1.72 | $1.72 | 3,611,200 | — | — |
| 2006-09-06 | $1.73 | $1.73 | 4,777,600 | — | — |
| 2006-09-05 | $1.75 | $1.75 | 5,057,600 | — | — |
| 2006-09-01 | $1.75 | $1.75 | 6,080,000 | — | — |
| 2006-08-31 | $1.75 | $1.75 | 3,688,000 | — | — |
| 2006-08-30 | $1.74 | $1.74 | 6,204,800 | — | — |
| 2006-08-29 | $1.72 | $1.72 | 4,608,000 | — | — |
| 2006-08-28 | $1.72 | $1.72 | 6,272,000 | — | — |
| 2006-08-25 | $1.72 | $1.72 | 1,713,600 | — | — |
| 2006-08-24 | $1.71 | $1.71 | 3,627,200 | — | — |
| 2006-08-23 | $1.71 | $1.71 | 3,979,200 | — | — |
| 2006-08-22 | $1.72 | $1.72 | 4,516,800 | — | — |
| 2006-08-21 | $1.72 | $1.72 | 2,360,000 | — | — |
| 2006-08-18 | $1.76 | $1.76 | 1,590,400 | — | — |
| 2006-08-17 | $1.76 | $1.75 | 3,088,000 | — | — |
| 2006-08-16 | $1.75 | $1.75 | 3,448,000 | — | — |
| 2006-08-15 | $1.74 | $1.74 | 3,379,200 | — | — |
| 2006-08-14 | $1.69 | $1.69 | 2,611,200 | — | — |
| 2006-08-11 | $1.68 | $1.68 | 2,496,000 | — | — |
| 2006-08-10 | $1.69 | $1.69 | 1,942,400 | — | — |
| 2006-08-09 | $1.67 | $1.67 | 2,766,400 | — | — |
| 2006-08-08 | $1.67 | $1.67 | 5,323,200 | — | — |
| 2006-08-07 | $1.69 | $1.69 | 7,393,600 | — | — |
| 2006-08-04 | $1.69 | $1.69 | 4,984,000 | — | — |
| 2006-08-03 | $1.69 | $1.69 | 8,726,400 | — | — |
| 2006-08-02 | $1.68 | $1.68 | 7,145,600 | — | — |
| 2006-08-01 | $1.66 | $1.66 | 7,134,400 | — | — |
| 2006-07-31 | $1.67 | $1.67 | 5,835,200 | — | — |
| 2006-07-28 | $1.67 | $1.67 | 3,529,600 | — | — |
| 2006-07-27 | $1.66 | $1.66 | 3,547,200 | — | — |
| 2006-07-26 | $1.67 | $1.67 | 5,926,400 | — | — |
| 2006-07-25 | $1.69 | $1.69 | 4,436,800 | — | — |
| 2006-07-24 | $1.68 | $1.68 | 3,916,800 | — | — |
| 2006-07-21 | $1.66 | $1.66 | 7,276,800 | — | — |
| 2006-07-20 | $1.69 | $1.69 | 11,699,200 | — | — |
| 2006-07-19 | $1.71 | $1.71 | 14,884,800 | — | — |
| 2006-07-18 | $1.64 | $1.64 | 9,459,200 | — | — |
| 2006-07-17 | $1.61 | $1.61 | 7,860,800 | — | — |
| 2006-07-14 | $1.60 | $1.60 | 5,531,200 | — | — |
| 2006-07-13 | $1.60 | $1.60 | 7,203,200 | — | — |
| 2006-07-12 | $1.60 | $1.60 | 5,580,800 | — | — |
| 2006-07-11 | $1.60 | $1.60 | 6,912,000 | — | — |
| 2006-07-10 | $1.57 | $1.57 | 7,048,000 | — | — |
| 2006-07-07 | $1.54 | $1.54 | 5,675,200 | — | — |
| 2006-07-06 | $1.52 | $1.52 | 3,684,800 | — | — |
| 2006-07-05 | $1.53 | $1.53 | 4,681,600 | — | — |
| 2006-07-03 | $1.54 | $1.54 | 1,860,800 | — | — |
| 2006-06-30 | $1.54 | $1.54 | 5,875,200 | — | — |
| 2006-06-29 | $1.53 | $1.53 | 4,803,200 | — | — |
| 2006-06-28 | $1.49 | $1.49 | 3,856,000 | — | — |
| 2006-06-27 | $1.51 | $1.51 | 5,760,000 | — | — |
| 2006-06-26 | $1.51 | $1.51 | 5,520,000 | — | — |
| 2006-06-23 | $1.50 | $1.50 | 3,128,000 | — | — |
| 2006-06-22 | $1.50 | $1.50 | 3,643,200 | — | — |
| 2006-06-21 | $1.49 | $1.49 | 3,838,400 | — | — |
| 2006-06-20 | $1.48 | $1.48 | 6,214,400 | — | — |
| 2006-06-19 | $1.51 | $1.51 | 3,384,000 | — | — |
| 2006-06-16 | $1.54 | $1.54 | 4,124,800 | — | — |
| 2006-06-15 | $1.55 | $1.55 | 4,932,800 | — | — |
| 2006-06-14 | $1.52 | $1.52 | 4,032,000 | — | — |
| 2006-06-13 | $1.51 | $1.51 | 6,888,000 | — | — |
| 2006-06-12 | $1.51 | $1.51 | 8,896,000 | — | — |
| 2006-06-09 | $1.56 | $1.56 | 7,400,000 | — | — |
| 2006-06-08 | $1.56 | $1.56 | 5,513,600 | — | — |
| 2006-06-07 | $1.54 | $1.54 | 5,523,200 | — | — |
| 2006-06-06 | $1.56 | $1.56 | 8,752,000 | — | — |
| 2006-06-05 | $1.57 | $1.57 | 8,536,000 | — | — |
| 2006-06-02 | $1.62 | $1.62 | 14,369,600 | — | — |
| 2006-06-01 | $1.61 | $1.61 | 23,153,600 | — | — |
| 2006-05-31 | $1.72 | $1.72 | 11,353,600 | — | — |
| 2006-05-30 | $1.67 | $1.67 | 11,995,200 | — | — |
| 2006-05-26 | $1.58 | $1.58 | 3,084,800 | — | — |
| 2006-05-25 | $1.56 | $1.56 | 3,408,000 | — | — |
| 2006-05-24 | $1.56 | $1.56 | 6,504,000 | — | — |
| 2006-05-23 | $1.57 | $1.57 | 4,891,200 | — | — |
| 2006-05-22 | $1.57 | $1.57 | 5,475,200 | — | — |
| 2006-05-19 | $1.57 | $1.57 | 3,990,400 | — | — |
| 2006-05-18 | $1.57 | $1.57 | 4,718,400 | — | — |
| 2006-05-17 | $1.57 | $1.57 | 4,817,600 | — | — |
| 2006-05-16 | $1.59 | $1.59 | 4,795,200 | — | — |
| 2006-05-15 | $1.60 | $1.60 | 4,489,600 | — | — |
| 2006-05-12 | $1.59 | $1.59 | 3,825,600 | — | — |
| 2006-05-11 | $1.62 | $1.62 | 6,128,000 | — | — |
| 2006-05-10 | $1.68 | $1.68 | 2,083,200 | — | — |
| 2006-05-09 | $1.70 | $1.70 | 9,579,200 | — | — |
| 2006-05-08 | $1.70 | $1.70 | 5,891,200 | — | — |
| 2006-05-05 | $1.67 | $1.67 | 2,428,800 | — | — |
| 2006-05-04 | $1.66 | $1.66 | 3,188,800 | — | — |
| 2006-05-03 | $1.66 | $1.66 | 2,112,000 | — | — |
| 2006-05-02 | $1.67 | $1.67 | 5,747,200 | — | — |
| 2006-05-01 | $1.64 | $1.64 | 6,188,800 | — | — |
| 2006-04-28 | $1.68 | $1.68 | 4,208,000 | — | — |
| 2006-04-27 | $1.67 | $1.67 | 4,969,600 | — | — |
| 2006-04-26 | $1.65 | $1.65 | 6,044,800 | — | — |
| 2006-04-25 | $1.66 | $1.66 | 4,444,800 | — | — |
| 2006-04-24 | $1.66 | $1.66 | 2,249,600 | — | — |
| 2006-04-21 | $1.68 | $1.68 | 5,579,200 | — | — |
| 2006-04-20 | $1.68 | $1.68 | 2,059,200 | — | — |
| 2006-04-19 | $1.67 | $1.67 | 5,899,200 | — | — |
| 2006-04-18 | $1.65 | $1.65 | 4,065,600 | — | — |
| 2006-04-17 | $1.63 | $1.63 | 2,660,800 | — | — |
| 2006-04-13 | $1.64 | $1.64 | 5,716,800 | — | — |
| 2006-04-12 | $1.66 | $1.66 | 3,035,200 | — | — |
| 2006-04-11 | $1.66 | $1.66 | 5,792,000 | — | — |
| 2006-04-10 | $1.67 | $1.67 | 4,236,800 | — | — |
| 2006-04-07 | $1.68 | $1.68 | 6,672,000 | — | — |
| 2006-04-06 | $1.67 | $1.67 | 4,665,600 | — | — |
| 2006-04-05 | $1.70 | $1.70 | 4,294,400 | — | — |
| 2006-04-04 | $1.72 | $1.72 | 7,019,200 | — | — |
| 2006-04-03 | $1.71 | $1.71 | 4,209,600 | — | — |
| 2006-03-31 | $1.72 | $1.72 | 3,700,800 | — | — |
| 2006-03-30 | $1.69 | $1.69 | 3,190,400 | — | — |
| 2006-03-29 | $1.71 | $1.71 | 4,195,200 | — | — |
| 2006-03-28 | $1.69 | $1.69 | 7,680,000 | — | — |
| 2006-03-27 | $1.71 | $1.71 | 6,396,800 | — | — |
| 2006-03-24 | $1.72 | $1.72 | 7,785,600 | — | — |
| 2006-03-23 | $1.73 | $1.73 | 5,281,600 | — | — |
| 2006-03-22 | $1.73 | $1.73 | 8,697,600 | — | — |
| 2006-03-21 | $1.71 | $1.71 | 11,036,800 | — | — |
| 2006-03-20 | $1.69 | $1.69 | 2,441,600 | — | — |
| 2006-03-17 | $1.68 | $1.68 | 6,339,200 | — | — |
| 2006-03-16 | $1.68 | $1.68 | 3,883,200 | — | — |
| 2006-03-15 | $1.68 | $1.68 | 5,316,800 | — | — |
| 2006-03-14 | $1.67 | $1.67 | 3,715,200 | — | — |
| 2006-03-13 | $1.67 | $1.67 | 4,534,400 | — | — |
| 2006-03-10 | $1.67 | $1.67 | 5,867,200 | — | — |
| 2006-03-09 | $1.63 | $1.63 | 6,051,200 | — | — |
| 2006-03-08 | $1.68 | $1.68 | 9,958,400 | — | — |
| 2006-03-07 | $1.62 | $1.62 | 7,473,600 | — | — |
| 2006-03-06 | $1.64 | $1.64 | 4,688,000 | — | — |
| 2006-03-03 | $1.68 | $1.68 | 5,193,600 | — | — |
| 2006-03-02 | $1.65 | $1.65 | 5,736,000 | — | — |
| 2006-03-01 | $1.68 | $1.68 | 6,497,600 | — | — |
| 2006-02-28 | $1.62 | $1.62 | 4,873,600 | — | — |
| 2006-02-27 | $1.64 | $1.64 | 35,856,000 | — | — |
| 2006-02-24 | $1.70 | $1.70 | 14,950,400 | — | — |
| 2006-02-23 | $1.63 | $1.63 | 6,048,000 | — | — |
| 2006-02-22 | $1.60 | $1.60 | 3,545,600 | — | — |
| 2006-02-21 | $1.59 | $1.59 | 2,448,000 | — | — |
| 2006-02-17 | $1.60 | $1.60 | 3,406,400 | — | — |
| 2006-02-16 | $1.59 | $1.59 | 2,729,600 | — | — |
| 2006-02-15 | $1.58 | $1.58 | 2,088,000 | — | — |
| 2006-02-14 | $1.58 | $1.58 | 6,620,800 | — | — |
| 2006-02-13 | $1.57 | $1.57 | 6,305,600 | — | — |
| 2006-02-10 | $1.57 | $1.57 | 4,750,400 | — | — |
| 2006-02-09 | $1.58 | $1.58 | 2,926,400 | — | — |
| 2006-02-08 | $1.58 | $1.58 | 4,460,800 | — | — |
| 2006-02-07 | $1.55 | $1.55 | 3,360,000 | — | — |
| 2006-02-06 | $1.56 | $1.56 | 4,236,800 | — | — |
| 2006-02-03 | $1.56 | $1.56 | 4,425,600 | — | — |
| 2006-02-02 | $1.57 | $1.57 | 4,000,000 | — | — |
| 2006-02-01 | $1.59 | $1.59 | 8,182,400 | — | — |
| 2006-01-31 | $1.57 | $1.57 | 5,134,400 | — | — |
| 2006-01-30 | $1.56 | $1.56 | 2,558,400 | — | — |
| 2006-01-27 | $1.56 | $1.56 | 2,425,600 | — | — |
| 2006-01-26 | $1.57 | $1.57 | 8,745,600 | — | — |
| 2006-01-25 | $1.56 | $1.56 | 6,219,200 | — | — |
| 2006-01-24 | $1.56 | $1.56 | 6,273,600 | — | — |
| 2006-01-23 | $1.53 | $1.53 | 5,136,000 | — | — |
| 2006-01-20 | $1.53 | $1.53 | 5,302,400 | — | — |
| 2006-01-19 | $1.55 | $1.55 | 4,467,200 | — | — |
| 2006-01-18 | $1.55 | $1.55 | 5,137,600 | — | — |
| 2006-01-17 | $1.53 | $1.53 | 8,982,400 | — | — |
| 2006-01-13 | $1.52 | $1.52 | 4,376,000 | — | — |
| 2006-01-12 | $1.52 | $1.52 | 4,035,200 | — | — |
| 2006-01-11 | $1.55 | $1.55 | 8,513,600 | — | — |
| 2006-01-10 | $1.57 | $1.57 | 11,956,800 | — | — |
| 2006-01-09 | $1.54 | $1.54 | 10,825,600 | — | — |
| 2006-01-06 | $1.54 | $1.54 | 13,854,400 | — | — |
| 2006-01-05 | $1.49 | $1.49 | 8,152,000 | — | — |
| 2006-01-04 | $1.48 | $1.48 | 13,720,000 | — | — |
| 2006-01-03 | $1.44 | $1.44 | 9,774,400 | — | — |