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
- 1984-05-04 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 | $5.06 | $5.06 | 19,783,000 | — | — |
| 2006-12-28 | $5.12 | $5.12 | 21,022,000 | — | — |
| 2006-12-27 | $5.07 | $5.07 | 18,076,000 | — | — |
| 2006-12-26 | $5.01 | $5.01 | 10,163,000 | — | — |
| 2006-12-22 | $4.98 | $4.98 | 15,276,000 | — | — |
| 2006-12-21 | $5.01 | $5.00 | 26,415,000 | — | — |
| 2006-12-20 | $5.06 | $5.05 | 32,899,000 | — | — |
| 2006-12-19 | $5.13 | $5.13 | 40,583,000 | — | — |
| 2006-12-18 | $5.35 | $5.34 | 25,157,000 | — | — |
| 2006-12-15 | $5.33 | $5.33 | 35,197,000 | — | — |
| 2006-12-14 | $5.33 | $5.33 | 34,748,000 | — | — |
| 2006-12-13 | $5.18 | $5.18 | 29,119,000 | — | — |
| 2006-12-12 | $5.30 | $5.30 | 19,572,000 | — | — |
| 2006-12-11 | $5.31 | $5.31 | 16,675,000 | — | — |
| 2006-12-08 | $5.30 | $5.30 | 22,916,000 | — | — |
| 2006-12-07 | $5.31 | $5.31 | 31,137,000 | — | — |
| 2006-12-06 | $5.36 | $5.36 | 23,600,000 | — | — |
| 2006-12-05 | $5.38 | $5.38 | 34,779,000 | — | — |
| 2006-12-04 | $5.38 | $5.38 | 57,763,000 | — | — |
| 2006-12-01 | $5.16 | $5.16 | 47,360,000 | — | — |
| 2006-11-30 | $5.26 | $5.26 | 48,585,000 | — | — |
| 2006-11-29 | $5.27 | $5.27 | 45,641,000 | — | — |
| 2006-11-28 | $5.33 | $5.32 | 38,282,000 | — | — |
| 2006-11-27 | $5.31 | $5.31 | 34,963,000 | — | — |
| 2006-11-24 | $5.56 | $5.56 | 10,137,000 | — | — |
| 2006-11-22 | $5.58 | $5.57 | 19,209,000 | — | — |
| 2006-11-21 | $5.52 | $5.52 | 38,512,000 | — | — |
| 2006-11-20 | $5.66 | $5.66 | 46,865,000 | — | — |
| 2006-11-17 | $5.43 | $5.43 | 28,339,000 | — | — |
| 2006-11-16 | $5.44 | $5.44 | 48,203,000 | — | — |
| 2006-11-15 | $5.47 | $5.46 | 48,126,000 | — | — |
| 2006-11-14 | $5.50 | $5.50 | 71,197,000 | — | — |
| 2006-11-13 | $5.33 | $5.32 | 62,995,000 | — | — |
| 2006-11-10 | $5.01 | $5.01 | 21,196,000 | — | — |
| 2006-11-09 | $4.92 | $4.91 | 28,080,000 | — | — |
| 2006-11-08 | $5.01 | $5.01 | 29,296,000 | — | — |
| 2006-11-07 | $5.07 | $5.07 | 34,424,000 | — | — |
| 2006-11-06 | $4.96 | $4.96 | 22,287,000 | — | — |
| 2006-11-03 | $4.90 | $4.90 | 29,517,000 | — | — |
| 2006-11-02 | $4.83 | $4.83 | 25,240,000 | — | — |
| 2006-11-01 | $4.85 | $4.85 | 33,453,000 | — | — |
| 2006-10-31 | $4.95 | $4.94 | 29,257,000 | — | — |
| 2006-10-30 | $4.99 | $4.99 | 34,837,000 | — | — |
| 2006-10-27 | $4.87 | $4.87 | 32,495,000 | — | — |
| 2006-10-26 | $5.13 | $5.12 | 27,688,000 | — | — |
| 2006-10-25 | $5.10 | $5.10 | 34,919,000 | — | — |
| 2006-10-24 | $4.96 | $4.95 | 21,416,000 | — | — |
| 2006-10-23 | $4.98 | $4.98 | 39,836,000 | — | — |
| 2006-10-20 | $4.84 | $4.84 | 29,646,000 | — | — |
| 2006-10-19 | $4.98 | $4.98 | 33,557,000 | — | — |
| 2006-10-18 | $4.90 | $4.90 | 44,417,000 | — | — |
| 2006-10-17 | $5.09 | $5.09 | 50,350,000 | — | — |
| 2006-10-16 | $5.21 | $5.21 | 55,890,000 | — | — |
| 2006-10-13 | $5.17 | $5.17 | 92,772,000 | — | — |
| 2006-10-12 | $4.84 | $4.84 | 104,086,000 | — | — |
| 2006-10-11 | $4.81 | $4.81 | 107,987,000 | — | — |
| 2006-10-10 | $4.70 | $4.70 | 36,487,000 | — | — |
| 2006-10-09 | $4.76 | $4.76 | 40,902,000 | — | — |
| 2006-10-06 | $4.77 | $4.77 | 42,893,000 | — | — |
| 2006-10-05 | $4.70 | $4.70 | 24,913,000 | — | — |
| 2006-10-04 | $4.70 | $4.70 | 34,820,000 | — | — |
| 2006-10-03 | $4.49 | $4.49 | 35,810,000 | — | — |
| 2006-10-02 | $4.45 | $4.45 | 28,923,000 | — | — |
| 2006-09-29 | $4.53 | $4.53 | 21,459,000 | — | — |
| 2006-09-28 | $4.59 | $4.59 | 31,765,000 | — | — |
| 2006-09-27 | $4.53 | $4.53 | 43,055,000 | — | — |
| 2006-09-26 | $4.57 | $4.57 | 43,994,000 | — | — |
| 2006-09-25 | $4.50 | $4.50 | 66,809,000 | — | — |
| 2006-09-22 | $4.14 | $4.14 | 31,817,000 | — | — |
| 2006-09-21 | $4.11 | $4.11 | 33,268,000 | — | — |
| 2006-09-20 | $4.25 | $4.25 | 45,173,000 | — | — |
| 2006-09-19 | $4.14 | $4.14 | 30,578,000 | — | — |
| 2006-09-18 | $4.16 | $4.16 | 38,450,000 | — | — |
| 2006-09-15 | $4.16 | $4.16 | 42,203,000 | — | — |
| 2006-09-14 | $4.20 | $4.20 | 26,261,000 | — | — |
| 2006-09-13 | $4.24 | $4.24 | 35,008,000 | — | — |
| 2006-09-12 | $4.27 | $4.26 | 53,992,000 | — | — |
| 2006-09-11 | $3.94 | $3.93 | 33,603,000 | — | — |
| 2006-09-08 | $3.94 | $3.94 | 28,172,000 | — | — |
| 2006-09-07 | $3.97 | $3.97 | 43,912,000 | — | — |
| 2006-09-06 | $4.03 | $4.03 | 32,698,000 | — | — |
| 2006-09-05 | $4.21 | $4.21 | 27,794,000 | — | — |
| 2006-09-01 | $4.20 | $4.20 | 26,008,000 | — | — |
| 2006-08-31 | $4.27 | $4.27 | 31,144,000 | — | — |
| 2006-08-30 | $4.31 | $4.31 | 52,490,000 | — | — |
| 2006-08-29 | $4.02 | $4.02 | 37,639,000 | — | — |
| 2006-08-28 | $4.00 | $4.00 | 16,944,000 | — | — |
| 2006-08-25 | $3.98 | $3.98 | 21,281,000 | — | — |
| 2006-08-24 | $4.06 | $4.06 | 15,724,000 | — | — |
| 2006-08-23 | $4.06 | $4.06 | 18,859,000 | — | — |
| 2006-08-22 | $4.02 | $4.02 | 26,461,000 | — | — |
| 2006-08-21 | $4.07 | $4.07 | 19,360,000 | — | — |
| 2006-08-18 | $4.17 | $4.16 | 17,581,000 | — | — |
| 2006-08-17 | $4.12 | $4.12 | 27,422,000 | — | — |
| 2006-08-16 | $4.19 | $4.19 | 29,350,000 | — | — |
| 2006-08-15 | $4.12 | $4.12 | 22,415,000 | — | — |
| 2006-08-14 | $3.96 | $3.96 | 19,620,000 | — | — |
| 2006-08-11 | $3.90 | $3.90 | 19,975,000 | — | — |
| 2006-08-10 | $4.03 | $4.03 | 24,018,000 | — | — |
| 2006-08-09 | $3.98 | $3.98 | 30,019,000 | — | — |
| 2006-08-08 | $3.90 | $3.90 | 23,070,000 | — | — |
| 2006-08-07 | $3.95 | $3.95 | 25,908,000 | — | — |
| 2006-08-04 | $3.95 | $3.95 | 34,014,000 | — | — |
| 2006-08-03 | $4.14 | $4.14 | 24,772,000 | — | — |
| 2006-08-02 | $4.06 | $4.05 | 26,729,000 | — | — |
| 2006-08-01 | $3.95 | $3.95 | 28,045,000 | — | — |
| 2006-07-31 | $4.16 | $4.16 | 34,549,000 | — | — |
| 2006-07-28 | $4.11 | $4.11 | 36,915,000 | — | — |
| 2006-07-27 | $3.96 | $3.96 | 40,326,000 | — | — |
| 2006-07-26 | $3.84 | $3.84 | 37,285,000 | — | — |
| 2006-07-25 | $3.91 | $3.91 | 26,668,000 | — | — |
| 2006-07-24 | $3.90 | $3.90 | 44,646,000 | — | — |
| 2006-07-21 | $3.77 | $3.77 | 60,148,000 | — | — |
| 2006-07-20 | $3.93 | $3.93 | 125,993,000 | — | — |
| 2006-07-19 | $4.49 | $4.49 | 50,080,000 | — | — |
| 2006-07-18 | $4.25 | $4.24 | 27,747,000 | — | — |
| 2006-07-17 | $4.23 | $4.22 | 24,933,000 | — | — |
| 2006-07-14 | $4.27 | $4.27 | 27,402,000 | — | — |
| 2006-07-13 | $4.26 | $4.25 | 37,578,000 | — | — |
| 2006-07-12 | $4.27 | $4.27 | 34,148,000 | — | — |
| 2006-07-11 | $4.46 | $4.46 | 52,005,000 | — | — |
| 2006-07-10 | $4.25 | $4.25 | 38,796,000 | — | — |
| 2006-07-07 | $4.45 | $4.45 | 27,130,000 | — | — |
| 2006-07-06 | $4.56 | $4.56 | 21,618,000 | — | — |
| 2006-07-05 | $4.60 | $4.60 | 18,747,000 | — | — |
| 2006-07-03 | $4.73 | $4.73 | 6,617,000 | — | — |
| 2006-06-30 | $4.67 | $4.67 | 19,693,000 | — | — |
| 2006-06-29 | $4.68 | $4.68 | 27,793,000 | — | — |
| 2006-06-28 | $4.52 | $4.51 | 18,396,000 | — | — |
| 2006-06-27 | $4.46 | $4.46 | 42,808,000 | — | — |
| 2006-06-26 | $4.38 | $4.38 | 17,344,000 | — | — |
| 2006-06-23 | $4.30 | $4.30 | 39,979,000 | — | — |
| 2006-06-22 | $4.51 | $4.51 | 17,798,000 | — | — |
| 2006-06-21 | $4.57 | $4.57 | 21,054,000 | — | — |
| 2006-06-20 | $4.44 | $4.44 | 13,847,000 | — | — |
| 2006-06-19 | $4.46 | $4.46 | 16,230,000 | — | — |
| 2006-06-16 | $4.51 | $4.50 | 26,996,000 | — | — |
| 2006-06-15 | $4.62 | $4.62 | 43,202,000 | — | — |
| 2006-06-14 | $4.32 | $4.32 | 50,829,000 | — | — |
| 2006-06-13 | $4.17 | $4.17 | 27,382,000 | — | — |
| 2006-06-12 | $4.17 | $4.17 | 20,458,000 | — | — |
| 2006-06-09 | $4.35 | $4.35 | 22,332,000 | — | — |
| 2006-06-08 | $4.34 | $4.34 | 50,040,000 | — | — |
| 2006-06-07 | $4.44 | $4.44 | 30,477,000 | — | — |
| 2006-06-06 | $4.49 | $4.49 | 27,720,000 | — | — |
| 2006-06-05 | $4.48 | $4.48 | 18,786,000 | — | — |
| 2006-06-02 | $4.52 | $4.52 | 24,017,000 | — | — |
| 2006-06-01 | $4.64 | $4.64 | 26,182,000 | — | — |
| 2006-05-31 | $4.48 | $4.48 | 30,118,000 | — | — |
| 2006-05-30 | $4.35 | $4.35 | 29,161,000 | — | — |
| 2006-05-26 | $4.51 | $4.51 | 16,893,000 | — | — |
| 2006-05-25 | $4.52 | $4.52 | 24,380,000 | — | — |
| 2006-05-24 | $4.58 | $4.58 | 40,230,000 | — | — |
| 2006-05-23 | $4.46 | $4.46 | 31,626,000 | — | — |
| 2006-05-22 | $4.68 | $4.68 | 29,005,000 | — | — |
| 2006-05-19 | $4.76 | $4.76 | 31,039,000 | — | — |
| 2006-05-18 | $4.66 | $4.66 | 21,638,000 | — | — |
| 2006-05-17 | $4.75 | $4.74 | 31,856,000 | — | — |
| 2006-05-16 | $4.85 | $4.85 | 25,256,000 | — | — |
| 2006-05-15 | $4.76 | $4.76 | 23,911,000 | — | — |
| 2006-05-12 | $4.88 | $4.88 | 34,181,000 | — | — |
| 2006-05-11 | $4.89 | $4.89 | 48,280,000 | — | — |
| 2006-05-10 | $5.18 | $5.18 | 33,680,000 | — | — |
| 2006-05-09 | $5.33 | $5.33 | 38,207,000 | — | — |
| 2006-05-08 | $5.20 | $5.20 | 24,874,000 | — | — |
| 2006-05-05 | $5.35 | $5.35 | 26,750,000 | — | — |
| 2006-05-04 | $5.30 | $5.30 | 54,514,000 | — | — |
| 2006-05-03 | $5.19 | $5.19 | 70,947,000 | — | — |
| 2006-05-02 | $4.85 | $4.85 | 14,992,000 | — | — |
| 2006-05-01 | $4.83 | $4.83 | 23,218,000 | — | — |
| 2006-04-28 | $4.89 | $4.89 | 27,535,000 | — | — |
| 2006-04-27 | $4.89 | $4.89 | 44,533,000 | — | — |
| 2006-04-26 | $4.77 | $4.77 | 18,779,000 | — | — |
| 2006-04-25 | $4.74 | $4.74 | 20,691,000 | — | — |
| 2006-04-24 | $4.71 | $4.71 | 27,539,000 | — | — |
| 2006-04-21 | $4.63 | $4.63 | 28,924,000 | — | — |
| 2006-04-20 | $4.78 | $4.78 | 36,955,000 | — | — |
| 2006-04-19 | $4.77 | $4.77 | 30,096,000 | — | — |
| 2006-04-18 | $4.68 | $4.67 | 27,970,000 | — | — |
| 2006-04-17 | $4.51 | $4.51 | 27,403,000 | — | — |
| 2006-04-13 | $4.68 | $4.68 | 85,363,000 | — | — |
| 2006-04-12 | $4.47 | $4.47 | 41,924,000 | — | — |
| 2006-04-11 | $4.48 | $4.48 | 28,476,000 | — | — |
| 2006-04-10 | $4.46 | $4.46 | 34,866,000 | — | — |
| 2006-04-07 | $4.53 | $4.53 | 36,600,000 | — | — |
| 2006-04-06 | $4.56 | $4.56 | 47,183,000 | — | — |
| 2006-04-05 | $4.40 | $4.40 | 23,800,000 | — | — |
| 2006-04-04 | $4.24 | $4.24 | 23,020,000 | — | — |
| 2006-04-03 | $4.33 | $4.33 | 32,742,000 | — | — |
| 2006-03-31 | $4.30 | $4.30 | 13,773,000 | — | — |
| 2006-03-30 | $4.31 | $4.31 | 14,865,000 | — | — |
| 2006-03-29 | $4.31 | $4.30 | 19,105,000 | — | — |
| 2006-03-28 | $4.20 | $4.20 | 22,918,000 | — | — |
| 2006-03-27 | $4.32 | $4.32 | 14,923,000 | — | — |
| 2006-03-24 | $4.37 | $4.37 | 16,001,000 | — | — |
| 2006-03-23 | $4.26 | $4.26 | 17,459,000 | — | — |
| 2006-03-22 | $4.21 | $4.21 | 29,465,000 | — | — |
| 2006-03-21 | $4.22 | $4.22 | 34,230,000 | — | — |
| 2006-03-20 | $4.31 | $4.31 | 17,674,000 | — | — |
| 2006-03-17 | $4.29 | $4.29 | 36,398,000 | — | — |
| 2006-03-16 | $4.29 | $4.29 | 40,363,000 | — | — |
| 2006-03-15 | $4.54 | $4.54 | 49,076,000 | — | — |
| 2006-03-14 | $4.36 | $4.36 | 34,391,000 | — | — |
| 2006-03-13 | $4.17 | $4.17 | 30,361,000 | — | — |
| 2006-03-10 | $4.10 | $4.10 | 18,348,000 | — | — |
| 2006-03-09 | $4.14 | $4.14 | 21,892,000 | — | — |
| 2006-03-08 | $4.18 | $4.18 | 29,246,000 | — | — |
| 2006-03-07 | $4.22 | $4.22 | 20,985,000 | — | — |
| 2006-03-06 | $4.31 | $4.31 | 17,488,000 | — | — |
| 2006-03-03 | $4.38 | $4.38 | 25,584,000 | — | — |
| 2006-03-02 | $4.50 | $4.50 | 26,185,000 | — | — |
| 2006-03-01 | $4.47 | $4.47 | 46,853,000 | — | — |
| 2006-02-28 | $4.31 | $4.31 | 36,625,000 | — | — |
| 2006-02-27 | $4.24 | $4.24 | 56,761,000 | — | — |
| 2006-02-24 | $4.38 | $4.37 | 25,131,000 | — | — |
| 2006-02-23 | $4.34 | $4.34 | 24,145,000 | — | — |
| 2006-02-22 | $4.41 | $4.41 | 34,988,000 | — | — |
| 2006-02-21 | $4.46 | $4.46 | 30,975,000 | — | — |
| 2006-02-17 | $4.46 | $4.46 | 41,224,000 | — | — |
| 2006-02-16 | $4.62 | $4.62 | 43,082,000 | — | — |
| 2006-02-15 | $4.77 | $4.77 | 30,480,000 | — | — |
| 2006-02-14 | $4.69 | $4.69 | 21,899,000 | — | — |
| 2006-02-13 | $4.65 | $4.64 | 19,550,000 | — | — |
| 2006-02-10 | $4.80 | $4.80 | 46,119,000 | — | — |
| 2006-02-09 | $4.71 | $4.71 | 59,931,000 | — | — |
| 2006-02-08 | $4.74 | $4.74 | 23,746,000 | — | — |
| 2006-02-07 | $4.64 | $4.63 | 16,207,000 | — | — |
| 2006-02-06 | $4.69 | $4.68 | 20,235,000 | — | — |
| 2006-02-03 | $4.62 | $4.62 | 17,423,000 | — | — |
| 2006-02-02 | $4.60 | $4.60 | 27,689,000 | — | — |
| 2006-02-01 | $4.69 | $4.69 | 21,298,000 | — | — |
| 2006-01-31 | $4.64 | $4.64 | 31,398,000 | — | — |
| 2006-01-30 | $4.69 | $4.69 | 25,909,000 | — | — |
| 2006-01-27 | $4.63 | $4.63 | 46,753,000 | — | — |
| 2006-01-26 | $4.55 | $4.54 | 35,887,000 | — | — |
| 2006-01-25 | $4.38 | $4.38 | 34,103,000 | — | — |
| 2006-01-24 | $4.42 | $4.42 | 32,032,000 | — | — |
| 2006-01-23 | $4.25 | $4.25 | 26,867,000 | — | — |
| 2006-01-20 | $4.20 | $4.20 | 38,903,000 | — | — |
| 2006-01-19 | $4.39 | $4.38 | 119,618,000 | — | — |
| 2006-01-18 | $3.83 | $3.83 | 41,151,000 | — | — |
| 2006-01-17 | $3.76 | $3.76 | 24,698,000 | — | — |
| 2006-01-13 | $3.83 | $3.83 | 26,149,000 | — | — |
| 2006-01-12 | $3.94 | $3.94 | 22,896,000 | — | — |
| 2006-01-11 | $3.97 | $3.96 | 26,564,000 | — | — |
| 2006-01-10 | $3.88 | $3.88 | 26,050,000 | — | — |
| 2006-01-09 | $3.95 | $3.95 | 26,170,000 | — | — |
| 2006-01-06 | $3.91 | $3.91 | 27,869,000 | — | — |
| 2006-01-05 | $3.77 | $3.77 | 21,960,000 | — | — |
| 2006-01-04 | $3.71 | $3.70 | 27,219,000 | — | — |
| 2006-01-03 | $3.67 | $3.67 | 29,017,000 | — | — |