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
- 2004-02-05 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 | $0.42 | $0.42 | 14,242,459 | — | — |
| 2006-12-28 | $0.40 | $0.40 | 8,577,500 | — | — |
| 2006-12-27 | $0.41 | $0.41 | 2,881,427 | — | — |
| 2006-12-26 | $0.41 | $0.41 | 3,468,792 | — | — |
| 2006-12-22 | $0.42 | $0.42 | 3,618,289 | — | — |
| 2006-12-21 | $0.42 | $0.42 | 5,302,220 | — | — |
| 2006-12-20 | $0.42 | $0.42 | 5,888,067 | — | — |
| 2006-12-19 | $0.41 | $0.41 | 3,822,425 | — | — |
| 2006-12-18 | $0.41 | $0.41 | 3,054,449 | — | — |
| 2006-12-15 | $0.41 | $0.41 | 5,257,446 | — | — |
| 2006-12-14 | $0.41 | $0.41 | 4,193,512 | — | — |
| 2006-12-13 | $0.41 | $0.41 | 5,396,319 | — | — |
| 2006-12-12 | $0.41 | $0.41 | 7,291,216 | — | — |
| 2006-12-11 | $0.42 | $0.42 | 11,789,793 | — | — |
| 2006-12-08 | $0.42 | $0.42 | 2,307,721 | — | — |
| 2006-12-07 | $0.42 | $0.42 | 4,752,798 | — | — |
| 2006-12-06 | $0.41 | $0.41 | 5,643,711 | — | — |
| 2006-12-05 | $0.42 | $0.42 | 8,963,764 | — | — |
| 2006-12-04 | $0.42 | $0.42 | 5,928,287 | — | — |
| 2006-12-01 | $0.43 | $0.43 | 4,196,547 | — | — |
| 2006-11-30 | $0.42 | $0.42 | 7,380,004 | — | — |
| 2006-11-29 | $0.42 | $0.42 | 5,083,665 | — | — |
| 2006-11-28 | $0.43 | $0.43 | 4,193,512 | — | — |
| 2006-11-27 | $0.43 | $0.43 | 4,967,558 | — | — |
| 2006-11-24 | $0.44 | $0.44 | 1,752,229 | — | — |
| 2006-11-22 | $0.44 | $0.44 | 4,389,300 | — | — |
| 2006-11-21 | $0.43 | $0.43 | 9,661,924 | — | — |
| 2006-11-20 | $0.43 | $0.43 | 5,676,342 | — | — |
| 2006-11-17 | $0.45 | $0.45 | 5,984,443 | — | — |
| 2006-11-16 | $0.46 | $0.46 | 9,022,197 | — | — |
| 2006-11-15 | $0.44 | $0.44 | 18,908,746 | — | — |
| 2006-11-14 | $0.44 | $0.44 | 13,516,980 | — | — |
| 2006-11-13 | $0.43 | $0.43 | 4,777,841 | — | — |
| 2006-11-10 | $0.42 | $0.42 | 6,710,681 | — | — |
| 2006-11-09 | $0.42 | $0.42 | 8,950,104 | — | — |
| 2006-11-08 | $0.43 | $0.43 | 13,667,995 | — | — |
| 2006-11-07 | $0.41 | $0.41 | 10,001,897 | — | — |
| 2006-11-06 | $0.41 | $0.41 | 16,931,891 | — | — |
| 2006-11-03 | $0.43 | $0.43 | 13,947,259 | — | — |
| 2006-11-02 | $0.42 | $0.42 | 26,407,133 | — | — |
| 2006-11-01 | $0.44 | $0.44 | 22,428,382 | — | — |
| 2006-10-31 | $0.46 | $0.46 | 18,962,626 | — | — |
| 2006-10-30 | $0.48 | $0.48 | 27,342,060 | — | — |
| 2006-10-27 | $0.47 | $0.47 | 92,876,494 | — | — |
| 2006-10-26 | $0.45 | $0.45 | 354,624,170 | — | — |
| 2006-10-25 | $1.87 | $1.87 | 3,078,733 | — | — |
| 2006-10-24 | $1.86 | $1.86 | 3,339,784 | — | — |
| 2006-10-23 | $1.92 | $1.92 | 3,811,800 | — | — |
| 2006-10-20 | $1.96 | $1.96 | 3,972,681 | — | — |
| 2006-10-19 | $1.98 | $1.98 | 6,992,222 | — | — |
| 2006-10-18 | $1.89 | $1.89 | 5,144,375 | — | — |
| 2006-10-17 | $1.88 | $1.88 | 4,583,570 | — | — |
| 2006-10-16 | $1.86 | $1.86 | 2,278,884 | — | — |
| 2006-10-13 | $1.85 | $1.85 | 2,985,392 | — | — |
| 2006-10-12 | $1.79 | $1.79 | 3,691,899 | — | — |
| 2006-10-11 | $1.68 | $1.68 | 3,974,957 | — | — |
| 2006-10-10 | $1.78 | $1.78 | 1,640,675 | — | — |
| 2006-10-09 | $1.79 | $1.79 | 3,604,629 | — | — |
| 2006-10-06 | $1.74 | $1.74 | 1,487,384 | — | — |
| 2006-10-05 | $1.78 | $1.78 | 2,993,739 | — | — |
| 2006-10-04 | $1.79 | $1.79 | 3,563,650 | — | — |
| 2006-10-03 | $1.82 | $1.82 | 5,988,996 | — | — |
| 2006-10-02 | $1.84 | $1.84 | 3,164,485 | — | — |
| 2006-09-29 | $1.81 | $1.81 | 2,610,510 | — | — |
| 2006-09-28 | $1.82 | $1.82 | 2,727,376 | — | — |
| 2006-09-27 | $1.83 | $1.83 | 5,066,211 | — | — |
| 2006-09-26 | $1.82 | $1.82 | 2,075,507 | — | — |
| 2006-09-25 | $1.84 | $1.84 | 1,440,334 | — | — |
| 2006-09-22 | $1.81 | $1.81 | 1,966,230 | — | — |
| 2006-09-21 | $1.84 | $1.84 | 1,989,755 | — | — |
| 2006-09-20 | $1.91 | $1.91 | 1,328,021 | — | — |
| 2006-09-19 | $1.91 | $1.91 | 2,708,404 | — | — |
| 2006-09-18 | $1.89 | $1.89 | 4,542,592 | — | — |
| 2006-09-15 | $1.88 | $1.88 | 2,825,270 | — | — |
| 2006-09-14 | $1.87 | $1.87 | 2,323,658 | — | — |
| 2006-09-13 | $1.80 | $1.80 | 1,686,966 | — | — |
| 2006-09-12 | $1.85 | $1.85 | 1,298,425 | — | — |
| 2006-09-11 | $1.83 | $1.83 | 717,131 | — | — |
| 2006-09-08 | $1.86 | $1.86 | 1,079,871 | — | — |
| 2006-09-07 | $1.89 | $1.89 | 1,118,573 | — | — |
| 2006-09-06 | $1.91 | $1.91 | 918,991 | — | — |
| 2006-09-05 | $1.98 | $1.98 | 1,318,156 | — | — |
| 2006-09-01 | $1.96 | $1.96 | 1,073,041 | — | — |
| 2006-08-31 | $1.94 | $1.94 | 1,823,563 | — | — |
| 2006-08-30 | $1.92 | $1.92 | 2,423,070 | — | — |
| 2006-08-29 | $1.86 | $1.86 | 2,180,990 | — | — |
| 2006-08-28 | $1.83 | $1.83 | 1,068,488 | — | — |
| 2006-08-25 | $1.79 | $1.79 | 1,092,772 | — | — |
| 2006-08-24 | $1.76 | $1.76 | 1,661,924 | — | — |
| 2006-08-23 | $1.75 | $1.75 | 989,566 | — | — |
| 2006-08-22 | $1.77 | $1.77 | 2,100,550 | — | — |
| 2006-08-21 | $1.71 | $1.71 | 664,769 | — | — |
| 2006-08-18 | $1.71 | $1.71 | 2,229,558 | — | — |
| 2006-08-17 | $1.74 | $1.74 | 870,423 | — | — |
| 2006-08-16 | $1.74 | $1.74 | 1,367,482 | — | — |
| 2006-08-15 | $1.70 | $1.70 | 1,859,989 | — | — |
| 2006-08-14 | $1.70 | $1.70 | 1,451,717 | — | — |
| 2006-08-11 | $1.68 | $1.68 | 1,413,773 | — | — |
| 2006-08-10 | $1.71 | $1.71 | 1,663,441 | — | — |
| 2006-08-09 | $1.72 | $1.72 | 1,283,248 | — | — |
| 2006-08-08 | $1.74 | $1.74 | 1,685,449 | — | — |
| 2006-08-07 | $1.78 | $1.78 | 2,692,468 | — | — |
| 2006-08-04 | $1.74 | $1.74 | 2,571,808 | — | — |
| 2006-08-03 | $1.84 | $1.84 | 2,398,027 | — | — |
| 2006-08-02 | $1.78 | $1.78 | 4,368,052 | — | — |
| 2006-08-01 | $1.71 | $1.71 | 2,746,348 | — | — |
| 2006-07-31 | $1.67 | $1.67 | 3,225,953 | — | — |
| 2006-07-28 | $1.62 | $1.62 | 13,677,101 | — | — |
| 2006-07-27 | $1.40 | $1.40 | 7,685,828 | — | — |
| 2006-07-26 | $1.46 | $1.46 | 14,270,537 | — | — |
| 2006-07-25 | $1.60 | $1.60 | 2,804,022 | — | — |
| 2006-07-24 | $1.62 | $1.62 | 1,719,598 | — | — |
| 2006-07-21 | $1.62 | $1.62 | 2,367,672 | — | — |
| 2006-07-20 | $1.72 | $1.72 | 708,784 | — | — |
| 2006-07-19 | $1.74 | $1.74 | 1,409,220 | — | — |
| 2006-07-18 | $1.71 | $1.71 | 2,571,808 | — | — |
| 2006-07-17 | $1.81 | $1.81 | 1,824,322 | — | — |
| 2006-07-14 | $1.83 | $1.83 | 1,662,683 | — | — |
| 2006-07-13 | $1.84 | $1.84 | 4,383,988 | — | — |
| 2006-07-12 | $1.99 | $1.99 | 456,080 | — | — |
| 2006-07-11 | $1.98 | $1.98 | 928,097 | — | — |
| 2006-07-10 | $1.99 | $1.99 | 1,696,832 | — | — |
| 2006-07-07 | $1.99 | $1.99 | 1,028,268 | — | — |
| 2006-07-06 | $2.04 | $2.04 | 966,041 | — | — |
| 2006-07-05 | $2.08 | $2.08 | 1,215,709 | — | — |
| 2006-07-03 | $2.05 | $2.05 | 328,590 | — | — |
| 2006-06-30 | $2.02 | $2.02 | 3,390,628 | — | — |
| 2006-06-29 | $2.07 | $2.07 | 1,316,638 | — | — |
| 2006-06-28 | $1.93 | $1.93 | 1,448,681 | — | — |
| 2006-06-27 | $1.96 | $1.96 | 1,042,686 | — | — |
| 2006-06-26 | $2.03 | $2.03 | 597,230 | — | — |
| 2006-06-23 | $1.98 | $1.98 | 2,225,005 | — | — |
| 2006-06-22 | $2.05 | $2.05 | 1,041,928 | — | — |
| 2006-06-21 | $2.11 | $2.11 | 1,164,105 | — | — |
| 2006-06-20 | $2.05 | $2.05 | 1,047,998 | — | — |
| 2006-06-19 | $2.08 | $2.08 | 1,592,867 | — | — |
| 2006-06-16 | $2.09 | $2.09 | 3,266,173 | — | — |
| 2006-06-15 | $2.14 | $2.14 | 4,241,320 | — | — |
| 2006-06-14 | $2.06 | $2.06 | 682,223 | — | — |
| 2006-06-13 | $2.02 | $2.02 | 1,433,504 | — | — |
| 2006-06-12 | $1.99 | $1.99 | 1,158,793 | — | — |
| 2006-06-09 | $2.02 | $2.02 | 902,296 | — | — |
| 2006-06-08 | $2.06 | $2.06 | 3,899,070 | — | — |
| 2006-06-07 | $2.00 | $2.00 | 1,309,050 | — | — |
| 2006-06-06 | $2.04 | $2.04 | 3,137,924 | — | — |
| 2006-06-05 | $2.10 | $2.10 | 1,301,461 | — | — |
| 2006-06-02 | $2.14 | $2.14 | 1,607,285 | — | — |
| 2006-06-01 | $2.14 | $2.14 | 1,996,585 | — | — |
| 2006-05-31 | $2.15 | $2.15 | 1,714,286 | — | — |
| 2006-05-30 | $2.15 | $2.15 | 2,983,874 | — | — |
| 2006-05-26 | $2.11 | $2.11 | 2,590,021 | — | — |
| 2006-05-25 | $2.05 | $2.05 | 3,587,934 | — | — |
| 2006-05-24 | $1.83 | $1.83 | 1,465,377 | — | — |
| 2006-05-23 | $1.83 | $1.83 | 2,064,124 | — | — |
| 2006-05-22 | $1.83 | $1.83 | 2,311,516 | — | — |
| 2006-05-19 | $1.85 | $1.85 | 4,113,830 | — | — |
| 2006-05-18 | $1.88 | $1.88 | 1,325,745 | — | — |
| 2006-05-17 | $1.95 | $1.95 | 3,155,378 | — | — |
| 2006-05-16 | $2.06 | $2.06 | 1,048,757 | — | — |
| 2006-05-15 | $2.07 | $2.07 | 1,038,133 | — | — |
| 2006-05-12 | $2.09 | $2.09 | 2,030,734 | — | — |
| 2006-05-11 | $2.14 | $2.14 | 1,560,235 | — | — |
| 2006-05-10 | $2.22 | $2.22 | 874,976 | — | — |
| 2006-05-09 | $2.25 | $2.25 | 1,142,098 | — | — |
| 2006-05-08 | $2.27 | $2.27 | 1,048,757 | — | — |
| 2006-05-05 | $2.27 | $2.27 | 860,558 | — | — |
| 2006-05-04 | $2.26 | $2.26 | 990,324 | — | — |
| 2006-05-03 | $2.28 | $2.28 | 1,106,431 | — | — |
| 2006-05-02 | $2.24 | $2.24 | 1,364,447 | — | — |
| 2006-05-01 | $2.25 | $2.25 | 1,627,016 | — | — |
| 2006-04-28 | $2.32 | $2.32 | 1,633,846 | — | — |
| 2006-04-27 | $2.35 | $2.35 | 1,326,504 | — | — |
| 2006-04-26 | $2.37 | $2.37 | 1,558,718 | — | — |
| 2006-04-25 | $2.35 | $2.35 | 1,410,738 | — | — |
| 2006-04-24 | $2.38 | $2.38 | 1,791,690 | — | — |
| 2006-04-21 | $2.47 | $2.47 | 1,158,793 | — | — |
| 2006-04-20 | $2.47 | $2.47 | 1,648,264 | — | — |
| 2006-04-19 | $2.54 | $2.54 | 1,160,311 | — | — |
| 2006-04-18 | $2.51 | $2.51 | 762,664 | — | — |
| 2006-04-17 | $2.47 | $2.47 | 846,139 | — | — |
| 2006-04-13 | $2.46 | $2.46 | 1,410,738 | — | — |
| 2006-04-12 | $2.49 | $2.49 | 2,781,256 | — | — |
| 2006-04-11 | $2.40 | $2.40 | 3,279,074 | — | — |
| 2006-04-10 | $2.48 | $2.48 | 3,012,711 | — | — |
| 2006-04-07 | $2.53 | $2.53 | 1,692,279 | — | — |
| 2006-04-06 | $2.62 | $2.62 | 2,943,654 | — | — |
| 2006-04-05 | $2.70 | $2.70 | 890,154 | — | — |
| 2006-04-04 | $2.69 | $2.69 | 1,406,944 | — | — |
| 2006-04-03 | $2.69 | $2.69 | 2,795,674 | — | — |
| 2006-03-31 | $2.81 | $2.81 | 3,785,240 | — | — |
| 2006-03-30 | $2.90 | $2.90 | 1,836,464 | — | — |
| 2006-03-29 | $2.94 | $2.94 | 1,292,354 | — | — |
| 2006-03-28 | $2.97 | $2.97 | 2,070,195 | — | — |
| 2006-03-27 | $2.98 | $2.98 | 1,935,117 | — | — |
| 2006-03-24 | $2.94 | $2.94 | 4,223,108 | — | — |
| 2006-03-23 | $2.86 | $2.86 | 3,182,698 | — | — |
| 2006-03-22 | $2.93 | $2.93 | 3,033,201 | — | — |
| 2006-03-21 | $2.96 | $2.96 | 3,839,120 | — | — |
| 2006-03-20 | $3.16 | $3.16 | 2,352,495 | — | — |
| 2006-03-17 | $3.08 | $3.08 | 3,301,840 | — | — |
| 2006-03-16 | $3.10 | $3.10 | 4,672,358 | — | — |
| 2006-03-15 | $3.10 | $3.10 | 7,160,691 | — | — |
| 2006-03-14 | $3.12 | $3.12 | 10,898,881 | — | — |
| 2006-03-13 | $3.12 | $3.12 | 3,470,309 | — | — |
| 2006-03-10 | $2.99 | $2.99 | 1,296,149 | — | — |
| 2006-03-09 | $2.90 | $2.90 | 1,456,270 | — | — |
| 2006-03-08 | $2.90 | $2.90 | 2,904,193 | — | — |
| 2006-03-07 | $2.83 | $2.83 | 1,144,375 | — | — |
| 2006-03-06 | $2.83 | $2.83 | 2,114,969 | — | — |
| 2006-03-03 | $2.94 | $2.94 | 5,962,436 | — | — |
| 2006-03-02 | $2.90 | $2.90 | 12,226,143 | — | — |
| 2006-03-01 | $2.95 | $2.95 | 3,473,345 | — | — |
| 2006-02-28 | $2.85 | $2.85 | 2,434,453 | — | — |
| 2006-02-27 | $2.98 | $2.98 | 5,872,889 | — | — |
| 2006-02-24 | $2.86 | $2.86 | 6,042,876 | — | — |
| 2006-02-23 | $2.61 | $2.61 | 1,455,511 | — | — |
| 2006-02-22 | $2.58 | $2.58 | 2,804,781 | — | — |
| 2006-02-21 | $2.61 | $2.61 | 4,867,388 | — | — |
| 2006-02-17 | $2.74 | $2.74 | 3,070,385 | — | — |
| 2006-02-16 | $2.77 | $2.77 | 3,556,820 | — | — |
| 2006-02-15 | $2.70 | $2.70 | 3,052,931 | — | — |
| 2006-02-14 | $2.75 | $2.75 | 2,371,467 | — | — |
| 2006-02-13 | $2.73 | $2.73 | 3,613,736 | — | — |
| 2006-02-10 | $2.72 | $2.72 | 3,731,360 | — | — |
| 2006-02-09 | $2.64 | $2.64 | 2,928,477 | — | — |
| 2006-02-08 | $2.62 | $2.62 | 2,357,807 | — | — |
| 2006-02-07 | $2.61 | $2.61 | 1,746,158 | — | — |
| 2006-02-06 | $2.64 | $2.64 | 2,466,325 | — | — |
| 2006-02-03 | $2.69 | $2.69 | 4,963,005 | — | — |
| 2006-02-02 | $2.74 | $2.74 | 1,733,257 | — | — |
| 2006-02-01 | $2.76 | $2.76 | 3,587,175 | — | — |
| 2006-01-31 | $2.68 | $2.68 | 1,884,272 | — | — |
| 2006-01-30 | $2.71 | $2.71 | 3,163,726 | — | — |
| 2006-01-27 | $2.77 | $2.77 | 3,125,783 | — | — |
| 2006-01-26 | $2.74 | $2.74 | 2,659,837 | — | — |
| 2006-01-25 | $2.63 | $2.63 | 1,070,006 | — | — |
| 2006-01-24 | $2.61 | $2.61 | 1,397,078 | — | — |
| 2006-01-23 | $2.53 | $2.53 | 1,778,031 | — | — |
| 2006-01-20 | $2.57 | $2.57 | 5,593,625 | — | — |
| 2006-01-19 | $2.59 | $2.59 | 3,650,161 | — | — |
| 2006-01-18 | $2.48 | $2.48 | 2,528,552 | — | — |
| 2006-01-17 | $2.39 | $2.39 | 1,858,471 | — | — |
| 2006-01-13 | $2.40 | $2.40 | 1,444,128 | — | — |
| 2006-01-12 | $2.39 | $2.39 | 5,601,973 | — | — |
| 2006-01-11 | $2.25 | $2.25 | 2,565,737 | — | — |
| 2006-01-10 | $2.20 | $2.20 | 1,000,949 | — | — |
| 2006-01-09 | $2.17 | $2.17 | 815,026 | — | — |
| 2006-01-06 | $2.13 | $2.13 | 1,886,549 | — | — |
| 2006-01-05 | $2.10 | $2.10 | 1,057,864 | — | — |
| 2006-01-04 | $2.08 | $2.08 | 774,047 | — | — |
| 2006-01-03 | $2.04 | $2.04 | 2,349,459 | — | — |