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
- 1980-11-03 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 | $3.83 | $8.52 | 25,110,000 | — | — |
| 2006-12-28 | $3.88 | $8.65 | 18,638,100 | — | — |
| 2006-12-27 | $3.88 | $8.64 | 24,801,300 | — | — |
| 2006-12-26 | $3.80 | $8.46 | 17,188,200 | — | — |
| 2006-12-22 | $3.77 | $8.40 | 26,232,300 | — | — |
| 2006-12-21 | $3.81 | $8.48 | 44,043,300 | — | — |
| 2006-12-20 | $3.77 | $8.40 | 60,285,600 | — | — |
| 2006-12-19 | $3.85 | $8.57 | 47,338,200 | — | — |
| 2006-12-18 | $3.89 | $8.68 | 44,686,800 | — | — |
| 2006-12-15 | $3.94 | $8.77 | 47,780,100 | — | — |
| 2006-12-14 | $4.06 | $9.04 | 53,046,900 | — | — |
| 2006-12-13 | $3.89 | $8.67 | 72,323,100 | — | — |
| 2006-12-12 | $4.07 | $9.08 | 36,133,200 | — | — |
| 2006-12-11 | $4.08 | $9.09 | 23,499,900 | — | — |
| 2006-12-08 | $4.09 | $9.10 | 44,504,100 | — | — |
| 2006-12-07 | $4.09 | $9.10 | 42,255,900 | — | — |
| 2006-12-06 | $4.06 | $9.04 | 43,016,400 | — | — |
| 2006-12-05 | $4.20 | $9.36 | 41,165,100 | — | — |
| 2006-12-04 | $4.06 | $9.05 | 37,929,600 | — | — |
| 2006-12-01 | $4.01 | $8.93 | 65,045,700 | — | — |
| 2006-11-30 | $3.98 | $8.88 | 79,803,900 | — | — |
| 2006-11-29 | $3.93 | $8.75 | 46,345,500 | — | — |
| 2006-11-28 | $3.89 | $8.68 | 51,727,500 | — | — |
| 2006-11-27 | $4.01 | $8.93 | 26,903,700 | — | — |
| 2006-11-24 | $4.02 | $8.97 | 10,159,200 | — | — |
| 2006-11-22 | $4.08 | $9.10 | 31,034,700 | — | — |
| 2006-11-21 | $4.06 | $9.06 | 27,144,000 | — | — |
| 2006-11-20 | $4.05 | $9.00 | 27,234,900 | — | — |
| 2006-11-17 | $4.04 | $8.98 | 33,471,000 | — | — |
| 2006-11-16 | $4.14 | $9.20 | 35,421,300 | — | — |
| 2006-11-15 | $4.04 | $8.98 | 28,953,000 | — | — |
| 2006-11-14 | $4.03 | $8.95 | 60,279,300 | — | — |
| 2006-11-13 | $4.10 | $9.12 | 28,209,600 | — | — |
| 2006-11-10 | $4.09 | $9.08 | 26,401,500 | — | — |
| 2006-11-09 | $4.08 | $9.08 | 30,994,200 | — | — |
| 2006-11-08 | $4.09 | $9.09 | 33,113,700 | — | — |
| 2006-11-07 | $4.07 | $9.03 | 36,117,000 | — | — |
| 2006-11-06 | $4.01 | $8.92 | 54,015,300 | — | — |
| 2006-11-03 | $3.97 | $8.82 | 22,706,100 | — | — |
| 2006-11-02 | $3.99 | $8.87 | 24,246,900 | — | — |
| 2006-11-01 | $3.93 | $8.72 | 47,389,500 | — | — |
| 2006-10-31 | $3.96 | $8.81 | 48,054,600 | — | — |
| 2006-10-30 | $4.02 | $8.93 | 49,318,200 | — | — |
| 2006-10-27 | $4.05 | $9.00 | 31,461,300 | — | — |
| 2006-10-26 | $4.16 | $9.24 | 33,781,500 | — | — |
| 2006-10-25 | $4.21 | $9.36 | 62,382,600 | — | — |
| 2006-10-24 | $4.06 | $9.02 | 51,266,700 | — | — |
| 2006-10-23 | $4.02 | $8.93 | 42,491,700 | — | — |
| 2006-10-20 | $4.00 | $8.89 | 39,735,900 | — | — |
| 2006-10-19 | $3.95 | $8.78 | 28,567,800 | — | — |
| 2006-10-18 | $3.90 | $8.67 | 64,045,800 | — | — |
| 2006-10-17 | $3.91 | $8.70 | 35,864,100 | — | — |
| 2006-10-16 | $3.99 | $8.86 | 34,100,100 | — | — |
| 2006-10-13 | $3.86 | $8.58 | 21,631,500 | — | — |
| 2006-10-12 | $3.81 | $8.46 | 19,454,400 | — | — |
| 2006-10-11 | $3.76 | $8.35 | 34,880,400 | — | — |
| 2006-10-10 | $3.80 | $8.45 | 33,892,200 | — | — |
| 2006-10-09 | $3.75 | $8.32 | 15,213,600 | — | — |
| 2006-10-06 | $3.75 | $8.32 | 17,616,600 | — | — |
| 2006-10-05 | $3.79 | $8.42 | 36,572,400 | — | — |
| 2006-10-04 | $3.75 | $8.34 | 35,512,200 | — | — |
| 2006-10-03 | $3.69 | $8.20 | 31,482,000 | — | — |
| 2006-10-02 | $3.66 | $8.14 | 32,129,100 | — | — |
| 2006-09-29 | $3.65 | $8.11 | 42,156,000 | — | — |
| 2006-09-28 | $3.63 | $8.07 | 36,805,500 | — | — |
| 2006-09-27 | $3.62 | $8.04 | 46,343,700 | — | — |
| 2006-09-26 | $3.57 | $7.94 | 50,666,400 | — | — |
| 2006-09-25 | $3.40 | $7.56 | 40,745,700 | — | — |
| 2006-09-22 | $3.40 | $7.55 | 18,702,900 | — | — |
| 2006-09-21 | $3.39 | $7.54 | 37,171,800 | — | — |
| 2006-09-20 | $3.48 | $7.73 | 30,429,900 | — | — |
| 2006-09-19 | $3.48 | $7.73 | 40,049,100 | — | — |
| 2006-09-18 | $3.59 | $7.97 | 37,589,400 | — | — |
| 2006-09-15 | $3.51 | $7.80 | 32,111,100 | — | — |
| 2006-09-14 | $3.57 | $7.94 | 36,287,100 | — | — |
| 2006-09-13 | $3.53 | $7.85 | 47,671,200 | — | — |
| 2006-09-12 | $3.42 | $7.61 | 55,356,300 | — | — |
| 2006-09-11 | $3.33 | $7.39 | 39,398,400 | — | — |
| 2006-09-08 | $3.37 | $7.48 | 34,216,200 | — | — |
| 2006-09-07 | $3.36 | $7.48 | 30,831,300 | — | — |
| 2006-09-06 | $3.33 | $7.39 | 31,033,800 | — | — |
| 2006-09-05 | $3.34 | $7.42 | 28,944,900 | — | — |
| 2006-09-01 | $3.38 | $7.50 | 18,652,500 | — | — |
| 2006-08-31 | $3.36 | $7.46 | 20,316,600 | — | — |
| 2006-08-30 | $3.31 | $7.35 | 24,601,500 | — | — |
| 2006-08-29 | $3.32 | $7.37 | 24,846,300 | — | — |
| 2006-08-28 | $3.34 | $7.42 | 28,709,100 | — | — |
| 2006-08-25 | $3.30 | $7.33 | 33,643,800 | — | — |
| 2006-08-24 | $3.24 | $7.21 | 35,533,800 | — | — |
| 2006-08-23 | $3.32 | $7.38 | 19,181,700 | — | — |
| 2006-08-22 | $3.38 | $7.49 | 21,191,400 | — | — |
| 2006-08-21 | $3.35 | $7.41 | 26,784,900 | — | — |
| 2006-08-18 | $3.43 | $7.61 | 35,050,500 | — | — |
| 2006-08-17 | $3.46 | $7.66 | 24,017,400 | — | — |
| 2006-08-16 | $3.49 | $7.72 | 38,980,800 | — | — |
| 2006-08-15 | $3.41 | $7.56 | 38,786,400 | — | — |
| 2006-08-14 | $3.29 | $7.30 | 31,375,800 | — | — |
| 2006-08-11 | $3.27 | $7.25 | 26,006,400 | — | — |
| 2006-08-10 | $3.33 | $7.37 | 40,707,000 | — | — |
| 2006-08-09 | $3.29 | $7.29 | 42,564,600 | — | — |
| 2006-08-08 | $3.41 | $7.55 | 31,091,400 | — | — |
| 2006-08-07 | $3.43 | $7.59 | 42,213,600 | — | — |
| 2006-08-04 | $3.44 | $7.62 | 52,664,400 | — | — |
| 2006-08-03 | $3.50 | $7.75 | 57,819,600 | — | — |
| 2006-08-02 | $3.38 | $7.49 | 38,048,400 | — | — |
| 2006-08-01 | $3.32 | $7.35 | 54,617,400 | — | — |
| 2006-07-31 | $3.37 | $7.47 | 31,390,200 | — | — |
| 2006-07-28 | $3.36 | $7.44 | 58,176,000 | — | — |
| 2006-07-27 | $3.33 | $7.38 | 76,345,200 | — | — |
| 2006-07-26 | $3.28 | $7.27 | 137,473,200 | — | — |
| 2006-07-25 | $3.49 | $7.73 | 75,191,400 | — | — |
| 2006-07-24 | $3.53 | $7.82 | 42,634,800 | — | — |
| 2006-07-21 | $3.44 | $7.62 | 62,217,000 | — | — |
| 2006-07-20 | $3.52 | $7.79 | 70,029,000 | — | — |
| 2006-07-19 | $3.66 | $8.11 | 111,565,800 | — | — |
| 2006-07-18 | $3.63 | $8.05 | 52,441,200 | — | — |
| 2006-07-17 | $3.55 | $7.86 | 34,576,200 | — | — |
| 2006-07-14 | $3.58 | $7.93 | 38,368,800 | — | — |
| 2006-07-13 | $3.59 | $7.94 | 55,692,000 | — | — |
| 2006-07-12 | $3.69 | $8.17 | 46,409,400 | — | — |
| 2006-07-11 | $3.83 | $8.47 | 23,212,800 | — | — |
| 2006-07-10 | $3.77 | $8.36 | 25,158,600 | — | — |
| 2006-07-07 | $3.74 | $8.28 | 41,304,600 | — | — |
| 2006-07-06 | $3.80 | $8.42 | 41,895,000 | — | — |
| 2006-07-05 | $3.93 | $8.71 | 31,867,200 | — | — |
| 2006-07-03 | $3.92 | $8.68 | 18,910,800 | — | — |
| 2006-06-30 | $3.91 | $8.67 | 55,357,200 | — | — |
| 2006-06-29 | $3.84 | $8.51 | 47,172,600 | — | — |
| 2006-06-28 | $3.75 | $8.30 | 48,182,400 | — | — |
| 2006-06-27 | $3.61 | $8.00 | 43,221,600 | — | — |
| 2006-06-26 | $3.67 | $8.12 | 21,823,200 | — | — |
| 2006-06-23 | $3.64 | $8.05 | 29,460,600 | — | — |
| 2006-06-22 | $3.61 | $7.98 | 32,506,200 | — | — |
| 2006-06-21 | $3.68 | $8.14 | 31,161,600 | — | — |
| 2006-06-20 | $3.54 | $7.83 | 24,562,800 | — | — |
| 2006-06-19 | $3.54 | $7.84 | 26,956,800 | — | — |
| 2006-06-16 | $3.58 | $7.92 | 36,052,200 | — | — |
| 2006-06-15 | $3.60 | $7.97 | 55,789,200 | — | — |
| 2006-06-14 | $3.44 | $7.61 | 46,809,000 | — | — |
| 2006-06-13 | $3.40 | $7.52 | 49,780,800 | — | — |
| 2006-06-12 | $3.38 | $7.48 | 36,315,000 | — | — |
| 2006-06-09 | $3.44 | $7.62 | 48,106,800 | — | — |
| 2006-06-08 | $3.50 | $7.76 | 68,437,800 | — | — |
| 2006-06-07 | $3.51 | $7.77 | 41,200,200 | — | — |
| 2006-06-06 | $3.61 | $7.99 | 53,512,200 | — | — |
| 2006-06-05 | $3.69 | $8.18 | 29,163,600 | — | — |
| 2006-06-02 | $3.81 | $8.44 | 45,847,800 | — | — |
| 2006-06-01 | $3.72 | $8.25 | 33,701,400 | — | — |
| 2006-05-31 | $3.72 | $8.23 | 31,024,800 | — | — |
| 2006-05-30 | $3.68 | $8.15 | 24,906,600 | — | — |
| 2006-05-26 | $3.74 | $8.28 | 25,768,800 | — | — |
| 2006-05-25 | $3.72 | $8.23 | 30,454,200 | — | — |
| 2006-05-24 | $3.65 | $8.09 | 41,250,600 | — | — |
| 2006-05-23 | $3.69 | $8.18 | 40,136,400 | — | — |
| 2006-05-22 | $3.70 | $8.19 | 48,097,800 | — | — |
| 2006-05-19 | $3.73 | $8.25 | 39,207,600 | — | — |
| 2006-05-18 | $3.69 | $8.17 | 44,227,800 | — | — |
| 2006-05-17 | $3.78 | $8.36 | 49,739,400 | — | — |
| 2006-05-16 | $3.93 | $8.69 | 37,051,200 | — | — |
| 2006-05-15 | $3.95 | $8.73 | 41,493,600 | — | — |
| 2006-05-12 | $3.93 | $8.68 | 41,518,800 | — | — |
| 2006-05-11 | $4.06 | $8.98 | 24,721,200 | — | — |
| 2006-05-10 | $4.11 | $9.09 | 30,974,400 | — | — |
| 2006-05-09 | $4.05 | $8.94 | 49,266,000 | — | — |
| 2006-05-08 | $4.07 | $9.01 | 36,511,200 | — | — |
| 2006-05-05 | $4.12 | $9.11 | 33,964,200 | — | — |
| 2006-05-04 | $4.10 | $9.05 | 38,075,400 | — | — |
| 2006-05-03 | $4.07 | $8.99 | 51,985,800 | — | — |
| 2006-05-02 | $3.99 | $8.83 | 54,761,400 | — | — |
| 2006-05-01 | $3.91 | $8.63 | 43,882,200 | — | — |
| 2006-04-28 | $3.81 | $8.41 | 28,697,400 | — | — |
| 2006-04-27 | $3.76 | $8.32 | 57,267,000 | — | — |
| 2006-04-26 | $3.82 | $8.45 | 48,555,000 | — | — |
| 2006-04-25 | $3.75 | $8.28 | 64,506,600 | — | — |
| 2006-04-24 | $3.79 | $8.39 | 45,199,800 | — | — |
| 2006-04-21 | $3.78 | $8.36 | 65,728,800 | — | — |
| 2006-04-20 | $3.79 | $8.38 | 61,659,000 | — | — |
| 2006-04-19 | $3.82 | $8.45 | 113,608,800 | — | — |
| 2006-04-18 | $3.74 | $8.26 | 46,895,400 | — | — |
| 2006-04-17 | $3.60 | $7.96 | 25,405,200 | — | — |
| 2006-04-13 | $3.61 | $7.99 | 29,127,600 | — | — |
| 2006-04-12 | $3.60 | $7.97 | 28,513,800 | — | — |
| 2006-04-11 | $3.57 | $7.88 | 61,970,400 | — | — |
| 2006-04-10 | $3.51 | $7.75 | 34,441,200 | — | — |
| 2006-04-07 | $3.52 | $7.79 | 48,380,400 | — | — |
| 2006-04-06 | $3.51 | $7.76 | 21,366,000 | — | — |
| 2006-04-05 | $3.51 | $7.76 | 31,285,800 | — | — |
| 2006-04-04 | $3.47 | $7.68 | 44,085,600 | — | — |
| 2006-04-03 | $3.42 | $7.55 | 46,837,800 | — | — |
| 2006-03-31 | $3.32 | $7.34 | 21,990,600 | — | — |
| 2006-03-30 | $3.33 | $7.37 | 36,878,400 | — | — |
| 2006-03-29 | $3.32 | $7.35 | 30,801,600 | — | — |
| 2006-03-28 | $3.30 | $7.30 | 27,036,000 | — | — |
| 2006-03-27 | $3.31 | $7.32 | 34,149,600 | — | — |
| 2006-03-24 | $3.28 | $7.25 | 17,929,800 | — | — |
| 2006-03-23 | $3.24 | $7.17 | 30,222,000 | — | — |
| 2006-03-22 | $3.29 | $7.27 | 25,632,000 | — | — |
| 2006-03-21 | $3.26 | $7.20 | 38,235,600 | — | — |
| 2006-03-20 | $3.31 | $7.32 | 19,569,600 | — | — |
| 2006-03-17 | $3.30 | $7.30 | 34,489,800 | — | — |
| 2006-03-16 | $3.28 | $7.25 | 29,145,600 | — | — |
| 2006-03-15 | $3.31 | $7.31 | 64,830,600 | — | — |
| 2006-03-14 | $3.14 | $6.94 | 32,882,400 | — | — |
| 2006-03-13 | $3.09 | $6.83 | 17,073,000 | — | — |
| 2006-03-10 | $3.07 | $6.78 | 19,756,800 | — | — |
| 2006-03-09 | $3.03 | $6.71 | 21,738,600 | — | — |
| 2006-03-08 | $3.01 | $6.66 | 38,111,400 | — | — |
| 2006-03-07 | $3.03 | $6.71 | 27,876,600 | — | — |
| 2006-03-06 | $3.09 | $6.82 | 24,400,800 | — | — |
| 2006-03-03 | $3.13 | $6.92 | 20,406,600 | — | — |
| 2006-03-02 | $3.13 | $6.91 | 27,162,000 | — | — |
| 2006-03-01 | $3.14 | $6.94 | 24,163,200 | — | — |
| 2006-02-28 | $3.08 | $6.80 | 36,712,800 | — | — |
| 2006-02-27 | $3.12 | $6.90 | 28,209,600 | — | — |
| 2006-02-24 | $3.08 | $6.80 | 25,540,200 | — | — |
| 2006-02-23 | $3.03 | $6.69 | 23,886,000 | — | — |
| 2006-02-22 | $3.06 | $6.77 | 24,928,200 | — | — |
| 2006-02-21 | $3.03 | $6.69 | 31,683,600 | — | — |
| 2006-02-17 | $3.02 | $6.67 | 34,466,400 | — | — |
| 2006-02-16 | $3.02 | $6.67 | 25,149,600 | — | — |
| 2006-02-15 | $3.03 | $6.69 | 41,353,200 | — | — |
| 2006-02-14 | $2.97 | $6.55 | 31,460,400 | — | — |
| 2006-02-13 | $2.87 | $6.34 | 17,344,800 | — | — |
| 2006-02-10 | $2.93 | $6.46 | 18,264,600 | — | — |
| 2006-02-09 | $2.91 | $6.41 | 22,680,000 | — | — |
| 2006-02-08 | $2.88 | $6.36 | 19,530,000 | — | — |
| 2006-02-07 | $2.89 | $6.37 | 22,775,400 | — | — |
| 2006-02-06 | $2.92 | $6.44 | 16,164,000 | — | — |
| 2006-02-03 | $2.88 | $6.35 | 22,122,000 | — | — |
| 2006-02-02 | $2.89 | $6.37 | 29,467,800 | — | — |
| 2006-02-01 | $2.94 | $6.47 | 28,632,600 | — | — |
| 2006-01-31 | $2.97 | $6.56 | 27,883,800 | — | — |
| 2006-01-30 | $3.00 | $6.61 | 24,539,400 | — | — |
| 2006-01-27 | $2.98 | $6.57 | 21,004,200 | — | — |
| 2006-01-26 | $2.99 | $6.60 | 47,980,800 | — | — |
| 2006-01-25 | $2.91 | $6.42 | 56,293,200 | — | — |
| 2006-01-24 | $2.82 | $6.22 | 67,851,000 | — | — |
| 2006-01-23 | $2.91 | $6.42 | 26,238,600 | — | — |
| 2006-01-20 | $2.87 | $6.32 | 24,544,800 | — | — |
| 2006-01-19 | $2.91 | $6.41 | 32,972,400 | — | — |
| 2006-01-18 | $2.82 | $6.23 | 22,316,400 | — | — |
| 2006-01-17 | $2.82 | $6.21 | 20,637,000 | — | — |
| 2006-01-13 | $2.82 | $6.22 | 20,275,200 | — | — |
| 2006-01-12 | $2.81 | $6.21 | 25,025,400 | — | — |
| 2006-01-11 | $2.85 | $6.28 | 24,888,600 | — | — |
| 2006-01-10 | $2.84 | $6.25 | 33,168,600 | — | — |
| 2006-01-09 | $2.78 | $6.14 | 20,629,800 | — | — |
| 2006-01-06 | $2.73 | $6.03 | 36,212,400 | — | — |
| 2006-01-05 | $2.76 | $6.08 | 20,466,000 | — | — |
| 2006-01-04 | $2.77 | $6.10 | 29,736,000 | — | — |
| 2006-01-03 | $2.78 | $6.12 | 31,012,200 | — | — |