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
- 1985-12-09 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 | $2.81 | $3.09 | 11,553,600 | — | — |
| 2006-12-28 | $2.84 | $3.12 | 10,273,200 | — | — |
| 2006-12-27 | $2.87 | $3.16 | 9,967,200 | — | — |
| 2006-12-26 | $2.83 | $3.11 | 9,600,000 | — | — |
| 2006-12-22 | $2.85 | $3.13 | 26,797,200 | — | — |
| 2006-12-21 | $2.84 | $3.13 | 22,653,600 | — | — |
| 2006-12-20 | $2.86 | $3.15 | 36,092,400 | — | — |
| 2006-12-19 | $2.78 | $3.06 | 27,237,600 | — | — |
| 2006-12-18 | $2.78 | $3.05 | 20,005,200 | — | — |
| 2006-12-15 | $2.79 | $3.07 | 22,252,800 | — | — |
| 2006-12-14 | $2.82 | $3.11 | 27,175,200 | — | — |
| 2006-12-13 | $2.80 | $3.08 | 45,475,200 | — | — |
| 2006-12-12 | $2.88 | $3.17 | 96,639,600 | — | — |
| 2006-12-11 | $2.75 | $3.03 | 30,434,400 | — | — |
| 2006-12-08 | $2.75 | $3.03 | 60,314,400 | — | — |
| 2006-12-07 | $2.63 | $2.90 | 31,563,600 | — | — |
| 2006-12-06 | $2.61 | $2.88 | 90,445,200 | — | — |
| 2006-12-05 | $2.61 | $2.87 | 114,290,400 | — | — |
| 2006-12-04 | $2.39 | $2.63 | 24,766,800 | — | — |
| 2006-12-01 | $2.33 | $2.56 | 25,056,000 | — | — |
| 2006-11-30 | $2.34 | $2.58 | 25,636,800 | — | — |
| 2006-11-29 | $2.29 | $2.52 | 21,475,200 | — | — |
| 2006-11-28 | $2.27 | $2.50 | 22,773,600 | — | — |
| 2006-11-27 | $2.32 | $2.55 | 30,967,200 | — | — |
| 2006-11-24 | $2.37 | $2.60 | 10,778,400 | — | — |
| 2006-11-22 | $2.34 | $2.57 | 25,071,600 | — | — |
| 2006-11-21 | $2.32 | $2.55 | 22,528,800 | — | — |
| 2006-11-20 | $2.27 | $2.50 | 30,782,400 | — | — |
| 2006-11-17 | $2.28 | $2.51 | 23,982,000 | — | — |
| 2006-11-16 | $2.33 | $2.56 | 35,602,800 | — | — |
| 2006-11-15 | $2.30 | $2.53 | 60,777,600 | — | — |
| 2006-11-14 | $2.24 | $2.46 | 35,383,200 | — | — |
| 2006-11-13 | $2.19 | $2.41 | 70,633,200 | — | — |
| 2006-11-10 | $2.20 | $2.42 | 137,004,000 | — | — |
| 2006-11-09 | $2.07 | $2.28 | 231,615,600 | — | — |
| 2006-11-08 | $2.42 | $2.66 | 76,137,600 | — | — |
| 2006-11-07 | $2.27 | $2.50 | 69,109,200 | — | — |
| 2006-11-06 | $2.32 | $2.55 | 111,592,800 | — | — |
| 2006-11-03 | $2.52 | $2.78 | 22,078,800 | — | — |
| 2006-11-02 | $2.49 | $2.74 | 36,330,000 | — | — |
| 2006-11-01 | $2.50 | $2.75 | 59,367,600 | — | — |
| 2006-10-31 | $2.65 | $2.91 | 35,521,200 | — | — |
| 2006-10-30 | $2.61 | $2.87 | 35,156,400 | — | — |
| 2006-10-27 | $2.70 | $2.97 | 31,158,000 | — | — |
| 2006-10-26 | $2.79 | $3.07 | 80,451,600 | — | — |
| 2006-10-25 | $2.71 | $2.99 | 15,139,200 | — | — |
| 2006-10-24 | $2.69 | $2.96 | 17,570,400 | — | — |
| 2006-10-23 | $2.73 | $3.00 | 16,632,000 | — | — |
| 2006-10-20 | $2.74 | $3.01 | 34,978,800 | — | — |
| 2006-10-19 | $2.71 | $2.98 | 33,891,600 | — | — |
| 2006-10-18 | $2.78 | $3.06 | 28,653,600 | — | — |
| 2006-10-17 | $2.74 | $3.01 | 19,496,400 | — | — |
| 2006-10-16 | $2.80 | $3.08 | 36,931,200 | — | — |
| 2006-10-13 | $2.73 | $3.01 | 33,187,200 | — | — |
| 2006-10-12 | $2.64 | $2.90 | 27,548,400 | — | — |
| 2006-10-11 | $2.69 | $2.96 | 24,352,800 | — | — |
| 2006-10-10 | $2.67 | $2.94 | 31,390,800 | — | — |
| 2006-10-09 | $2.65 | $2.92 | 37,660,800 | — | — |
| 2006-10-06 | $2.62 | $2.89 | 35,589,600 | — | — |
| 2006-10-05 | $2.64 | $2.90 | 32,996,400 | — | — |
| 2006-10-04 | $2.69 | $2.96 | 36,013,200 | — | — |
| 2006-10-03 | $2.59 | $2.85 | 39,416,400 | — | — |
| 2006-10-02 | $2.63 | $2.89 | 53,973,600 | — | — |
| 2006-09-29 | $2.71 | $2.98 | 70,698,000 | — | — |
| 2006-09-28 | $2.87 | $3.16 | 34,988,400 | — | — |
| 2006-09-27 | $2.91 | $3.20 | 67,484,400 | — | — |
| 2006-09-26 | $2.88 | $3.17 | 75,750,000 | — | — |
| 2006-09-25 | $2.95 | $3.24 | 80,277,600 | — | — |
| 2006-09-22 | $2.79 | $3.07 | 43,340,400 | — | — |
| 2006-09-21 | $2.92 | $3.22 | 35,682,000 | — | — |
| 2006-09-20 | $2.91 | $3.20 | 95,905,200 | — | — |
| 2006-09-19 | $2.93 | $3.23 | 120,596,400 | — | — |
| 2006-09-18 | $2.77 | $3.04 | 61,411,200 | — | — |
| 2006-09-15 | $2.72 | $2.99 | 122,388,000 | — | — |
| 2006-09-14 | $2.78 | $3.06 | 241,972,800 | — | — |
| 2006-09-13 | $2.48 | $2.73 | 60,703,200 | — | — |
| 2006-09-12 | $2.38 | $2.61 | 63,332,400 | — | — |
| 2006-09-11 | $2.22 | $2.44 | 55,930,800 | — | — |
| 2006-09-08 | $2.29 | $2.52 | 16,905,600 | — | — |
| 2006-09-07 | $2.29 | $2.52 | 21,006,000 | — | — |
| 2006-09-06 | $2.31 | $2.54 | 42,210,000 | — | — |
| 2006-09-05 | $2.34 | $2.57 | 42,528,000 | — | — |
| 2006-09-01 | $2.29 | $2.52 | 48,603,600 | — | — |
| 2006-08-31 | $2.30 | $2.52 | 75,842,400 | — | — |
| 2006-08-30 | $2.39 | $2.63 | 48,249,600 | — | — |
| 2006-08-29 | $2.45 | $2.70 | 40,502,400 | — | — |
| 2006-08-28 | $2.44 | $2.69 | 31,363,200 | — | — |
| 2006-08-25 | $2.50 | $2.74 | 60,978,000 | — | — |
| 2006-08-24 | $2.48 | $2.73 | 68,152,800 | — | — |
| 2006-08-23 | $2.54 | $2.79 | 47,764,800 | — | — |
| 2006-08-22 | $2.54 | $2.79 | 54,080,400 | — | — |
| 2006-08-21 | $2.46 | $2.71 | 44,410,800 | — | — |
| 2006-08-18 | $2.51 | $2.76 | 42,768,000 | — | — |
| 2006-08-17 | $2.51 | $2.76 | 52,460,400 | — | — |
| 2006-08-16 | $2.51 | $2.76 | 68,810,400 | — | — |
| 2006-08-15 | $2.41 | $2.65 | 70,251,600 | — | — |
| 2006-08-14 | $2.45 | $2.70 | 126,610,800 | — | — |
| 2006-08-11 | $2.42 | $2.66 | 118,832,400 | — | — |
| 2006-08-10 | $2.32 | $2.55 | 88,266,000 | — | — |
| 2006-08-09 | $2.42 | $2.66 | 111,148,800 | — | — |
| 2006-08-08 | $2.46 | $2.70 | 270,396,000 | — | — |
| 2006-08-07 | $2.49 | $2.74 | 541,976,400 | — | — |
| 2006-08-04 | $3.35 | $3.69 | 110,883,600 | — | — |
| 2006-08-03 | $3.58 | $3.94 | 106,239,600 | — | — |
| 2006-08-02 | $3.84 | $4.22 | 51,700,800 | — | — |
| 2006-08-01 | $3.75 | $4.12 | 32,992,800 | — | — |
| 2006-07-31 | $3.83 | $4.22 | 32,206,800 | — | — |
| 2006-07-28 | $3.73 | $4.10 | 35,422,800 | — | — |
| 2006-07-27 | $3.72 | $4.09 | 29,671,200 | — | — |
| 2006-07-26 | $3.83 | $4.22 | 30,266,400 | — | — |
| 2006-07-25 | $3.88 | $4.26 | 37,209,600 | — | — |
| 2006-07-24 | $3.75 | $4.12 | 50,826,000 | — | — |
| 2006-07-21 | $3.59 | $3.95 | 66,493,200 | — | — |
| 2006-07-20 | $3.78 | $4.16 | 46,717,200 | — | — |
| 2006-07-19 | $3.98 | $4.38 | 50,899,200 | — | — |
| 2006-07-18 | $3.91 | $4.30 | 56,888,400 | — | — |
| 2006-07-17 | $3.93 | $4.32 | 74,323,200 | — | — |
| 2006-07-14 | $3.82 | $4.20 | 82,459,200 | — | — |
| 2006-07-13 | $3.92 | $4.31 | 108,560,400 | — | — |
| 2006-07-12 | $4.10 | $4.51 | 136,935,600 | — | — |
| 2006-07-11 | $4.22 | $4.64 | 154,740,000 | — | — |
| 2006-07-10 | $3.85 | $4.24 | 138,884,400 | — | — |
| 2006-07-07 | $4.25 | $4.67 | 159,009,600 | — | — |
| 2006-07-06 | $4.24 | $4.67 | 190,267,200 | — | — |
| 2006-07-05 | $4.28 | $4.71 | 172,924,800 | — | — |
| 2006-07-03 | $4.13 | $4.54 | 73,089,600 | — | — |
| 2006-06-30 | $3.97 | $4.36 | 151,248,000 | — | — |
| 2006-06-29 | $3.87 | $4.26 | 110,606,400 | — | — |
| 2006-06-28 | $3.63 | $4.00 | 69,897,600 | — | — |
| 2006-06-27 | $3.51 | $3.87 | 73,387,200 | — | — |
| 2006-06-26 | $3.61 | $3.97 | 66,580,800 | — | — |
| 2006-06-23 | $3.58 | $3.94 | 59,553,600 | — | — |
| 2006-06-22 | $3.53 | $3.89 | 66,216,000 | — | — |
| 2006-06-21 | $3.51 | $3.86 | 83,865,600 | — | — |
| 2006-06-20 | $3.35 | $3.69 | 68,553,600 | — | — |
| 2006-06-19 | $3.31 | $3.64 | 76,267,200 | — | — |
| 2006-06-16 | $3.38 | $3.71 | 72,868,800 | — | — |
| 2006-06-15 | $3.40 | $3.75 | 137,155,200 | — | — |
| 2006-06-14 | $3.29 | $3.62 | 110,894,400 | — | — |
| 2006-06-13 | $3.12 | $3.44 | 156,902,400 | — | — |
| 2006-06-12 | $3.25 | $3.58 | 153,105,600 | — | — |
| 2006-06-09 | $3.45 | $3.80 | 124,012,800 | — | — |
| 2006-06-08 | $3.35 | $3.69 | 139,627,200 | — | — |
| 2006-06-07 | $3.55 | $3.90 | 75,211,200 | — | — |
| 2006-06-06 | $3.62 | $3.98 | 166,651,200 | — | — |
| 2006-06-05 | $3.75 | $4.12 | 82,632,000 | — | — |
| 2006-06-02 | $3.84 | $4.22 | 88,603,200 | — | — |
| 2006-06-01 | $3.83 | $4.21 | 99,926,400 | — | — |
| 2006-05-31 | $3.85 | $4.24 | 86,539,200 | — | — |
| 2006-05-30 | $3.74 | $4.11 | 65,664,000 | — | — |
| 2006-05-26 | $3.82 | $4.20 | 84,854,400 | — | — |
| 2006-05-25 | $3.79 | $4.17 | 125,644,800 | — | — |
| 2006-05-24 | $3.54 | $3.90 | 183,355,200 | — | — |
| 2006-05-23 | $3.70 | $4.07 | 117,134,400 | — | — |
| 2006-05-22 | $3.72 | $4.09 | 95,932,800 | — | — |
| 2006-05-19 | $3.82 | $4.21 | 123,388,800 | — | — |
| 2006-05-18 | $3.68 | $4.05 | 89,529,600 | — | — |
| 2006-05-17 | $3.89 | $4.28 | 101,606,400 | — | — |
| 2006-05-16 | $4.02 | $4.42 | 121,540,800 | — | — |
| 2006-05-15 | $4.06 | $4.47 | 237,494,400 | — | — |
| 2006-05-12 | $3.60 | $3.96 | 166,608,000 | — | — |
| 2006-05-11 | $3.84 | $4.22 | 235,060,800 | — | — |
| 2006-05-10 | $4.19 | $4.61 | 249,480,000 | — | — |
| 2006-05-09 | $3.67 | $4.04 | 310,502,400 | — | — |
| 2006-05-08 | $3.16 | $3.48 | 80,548,800 | — | — |
| 2006-05-05 | $3.09 | $3.40 | 64,488,000 | — | — |
| 2006-05-04 | $2.90 | $3.19 | 34,075,200 | — | — |
| 2006-05-03 | $2.90 | $3.19 | 28,200,000 | — | — |
| 2006-05-02 | $2.94 | $3.23 | 41,294,400 | — | — |
| 2006-05-01 | $2.86 | $3.14 | 56,376,000 | — | — |
| 2006-04-28 | $2.70 | $2.97 | 54,878,400 | — | — |
| 2006-04-27 | $2.83 | $3.12 | 52,737,600 | — | — |
| 2006-04-26 | $2.87 | $3.16 | 83,913,600 | — | — |
| 2006-04-25 | $2.97 | $3.26 | 38,092,800 | — | — |
| 2006-04-24 | $2.92 | $3.21 | 38,078,400 | — | — |
| 2006-04-21 | $2.83 | $3.11 | 30,556,800 | — | — |
| 2006-04-20 | $2.77 | $3.05 | 23,904,000 | — | — |
| 2006-04-19 | $2.77 | $3.05 | 25,372,800 | — | — |
| 2006-04-18 | $2.70 | $2.97 | 34,800,000 | — | — |
| 2006-04-17 | $2.66 | $2.93 | 24,494,400 | — | — |
| 2006-04-13 | $2.62 | $2.88 | 21,009,600 | — | — |
| 2006-04-12 | $2.60 | $2.86 | 24,196,800 | — | — |
| 2006-04-11 | $2.57 | $2.83 | 37,468,800 | — | — |
| 2006-04-10 | $2.56 | $2.82 | 49,358,400 | — | — |
| 2006-04-07 | $2.62 | $2.89 | 30,955,200 | — | — |
| 2006-04-06 | $2.68 | $2.95 | 34,689,600 | — | — |
| 2006-04-05 | $2.66 | $2.93 | 72,000,000 | — | — |
| 2006-04-04 | $2.67 | $2.94 | 38,126,400 | — | — |
| 2006-04-03 | $2.65 | $2.91 | 62,577,600 | — | — |
| 2006-03-31 | $2.63 | $2.89 | 111,124,800 | — | — |
| 2006-03-30 | $2.48 | $2.73 | 34,372,800 | — | — |
| 2006-03-29 | $2.49 | $2.74 | 54,556,800 | — | — |
| 2006-03-28 | $2.40 | $2.64 | 111,249,600 | — | — |
| 2006-03-27 | $2.52 | $2.78 | 62,016,000 | — | — |
| 2006-03-24 | $2.36 | $2.59 | 16,478,400 | — | — |
| 2006-03-23 | $2.39 | $2.62 | 30,758,400 | — | — |
| 2006-03-22 | $2.34 | $2.57 | 38,016,000 | — | — |
| 2006-03-21 | $2.33 | $2.57 | 30,499,200 | — | — |
| 2006-03-20 | $2.39 | $2.63 | 29,136,000 | — | — |
| 2006-03-17 | $2.41 | $2.65 | 49,377,600 | — | — |
| 2006-03-16 | $2.37 | $2.60 | 70,689,600 | — | — |
| 2006-03-15 | $2.36 | $2.60 | 48,926,400 | — | — |
| 2006-03-14 | $2.31 | $2.54 | 54,244,800 | — | — |
| 2006-03-13 | $2.31 | $2.54 | 89,870,400 | — | — |
| 2006-03-10 | $2.21 | $2.43 | 158,760,000 | — | — |
| 2006-03-09 | $2.05 | $2.25 | 258,091,200 | — | — |
| 2006-03-08 | $2.09 | $2.30 | 40,372,800 | — | — |
| 2006-03-07 | $2.10 | $2.31 | 42,840,000 | — | — |
| 2006-03-06 | $2.15 | $2.37 | 41,937,600 | — | — |
| 2006-03-03 | $2.06 | $2.26 | 37,680,000 | — | — |
| 2006-03-02 | $2.06 | $2.27 | 45,096,000 | — | — |
| 2006-03-01 | $1.99 | $2.19 | 19,996,800 | — | — |
| 2006-02-28 | $1.94 | $2.14 | 21,888,000 | — | — |
| 2006-02-27 | $1.96 | $2.16 | 21,014,400 | — | — |
| 2006-02-24 | $1.97 | $2.17 | 31,867,200 | — | — |
| 2006-02-23 | $2.02 | $2.22 | 61,267,200 | — | — |
| 2006-02-22 | $1.90 | $2.09 | 18,043,200 | — | — |
| 2006-02-21 | $1.91 | $2.10 | 21,542,400 | — | — |
| 2006-02-17 | $1.90 | $2.09 | 25,425,600 | — | — |
| 2006-02-16 | $1.87 | $2.06 | 45,628,800 | — | — |
| 2006-02-15 | $1.80 | $1.98 | 39,316,800 | — | — |
| 2006-02-14 | $1.69 | $1.86 | 22,051,200 | — | — |
| 2006-02-13 | $1.72 | $1.89 | 24,187,200 | — | — |
| 2006-02-10 | $1.75 | $1.92 | 37,742,400 | — | — |
| 2006-02-09 | $1.74 | $1.92 | 45,460,800 | — | — |
| 2006-02-08 | $1.76 | $1.93 | 51,556,800 | — | — |
| 2006-02-07 | $1.68 | $1.85 | 44,736,000 | — | — |
| 2006-02-06 | $1.68 | $1.85 | 116,937,600 | — | — |
| 2006-02-03 | $1.81 | $1.99 | 31,478,400 | — | — |
| 2006-02-02 | $1.81 | $1.99 | 41,256,000 | — | — |
| 2006-02-01 | $1.87 | $2.05 | 30,921,600 | — | — |
| 2006-01-31 | $1.83 | $2.01 | 66,840,000 | — | — |
| 2006-01-30 | $1.83 | $2.02 | 70,017,600 | — | — |
| 2006-01-27 | $1.95 | $2.14 | 31,046,400 | — | — |
| 2006-01-26 | $1.92 | $2.11 | 27,504,000 | — | — |
| 2006-01-25 | $1.90 | $2.09 | 30,297,600 | — | — |
| 2006-01-24 | $1.97 | $2.16 | 44,068,800 | — | — |
| 2006-01-23 | $1.90 | $2.09 | 60,801,600 | — | — |
| 2006-01-20 | $1.99 | $2.19 | 36,504,000 | — | — |
| 2006-01-19 | $2.01 | $2.21 | 63,441,600 | — | — |
| 2006-01-18 | $1.99 | $2.19 | 64,065,600 | — | — |
| 2006-01-17 | $2.06 | $2.27 | 138,014,400 | — | — |
| 2006-01-13 | $2.17 | $2.39 | 245,913,600 | — | — |
| 2006-01-12 | $1.92 | $2.11 | 30,355,200 | — | — |
| 2006-01-11 | $1.93 | $2.12 | 46,521,600 | — | — |
| 2006-01-10 | $1.90 | $2.09 | 86,971,200 | — | — |
| 2006-01-09 | $1.88 | $2.07 | 99,878,400 | — | — |
| 2006-01-06 | $1.78 | $1.96 | 48,182,400 | — | — |
| 2006-01-05 | $1.70 | $1.87 | 23,798,400 | — | — |
| 2006-01-04 | $1.72 | $1.89 | 35,673,600 | — | — |
| 2006-01-03 | $1.73 | $1.90 | 35,097,600 | — | — |