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
- 1989-11-22 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 | $0.98 | $0.98 | 12,336 | — | — |
| 2006-12-28 | $0.84 | $0.84 | 5,879 | — | — |
| 2006-12-27 | $0.84 | $0.84 | 1,993 | — | — |
| 2006-12-26 | $0.84 | $0.84 | 71 | — | — |
| 2006-12-22 | $0.98 | $0.98 | 0 | — | — |
| 2006-12-21 | $0.98 | $0.98 | 757 | — | — |
| 2006-12-20 | $0.98 | $0.98 | 564 | — | — |
| 2006-12-19 | $1.12 | $1.12 | 0 | — | — |
| 2006-12-18 | $1.12 | $1.12 | 1,471 | — | — |
| 2006-12-15 | $0.98 | $0.98 | 807 | — | — |
| 2006-12-14 | $0.98 | $0.98 | 386 | — | — |
| 2006-12-13 | $0.98 | $0.98 | 293 | — | — |
| 2006-12-12 | $0.98 | $0.98 | 300 | — | — |
| 2006-12-11 | $0.98 | $0.98 | 1,107 | — | — |
| 2006-12-08 | $1.12 | $1.12 | 357 | — | — |
| 2006-12-07 | $1.12 | $1.12 | 179 | — | — |
| 2006-12-06 | $1.12 | $1.12 | 1,064 | — | — |
| 2006-12-05 | $1.12 | $1.12 | 379 | — | — |
| 2006-12-04 | $1.26 | $1.26 | 479 | — | — |
| 2006-12-01 | $1.12 | $1.12 | 0 | — | — |
| 2006-11-30 | $1.12 | $1.12 | 557 | — | — |
| 2006-11-29 | $1.12 | $1.12 | 636 | — | — |
| 2006-11-28 | $1.12 | $1.12 | 1,100 | — | — |
| 2006-11-27 | $1.12 | $1.12 | 1,357 | — | — |
| 2006-11-24 | $1.12 | $1.12 | 14 | — | — |
| 2006-11-22 | $1.12 | $1.12 | 200 | — | — |
| 2006-11-21 | $1.12 | $1.12 | 400 | — | — |
| 2006-11-20 | $1.12 | $1.12 | 21 | — | — |
| 2006-11-17 | $1.26 | $1.26 | 200 | — | — |
| 2006-11-16 | $1.12 | $1.12 | 14 | — | — |
| 2006-11-15 | $1.26 | $1.26 | 457 | — | — |
| 2006-11-14 | $1.12 | $1.12 | 136 | — | — |
| 2006-11-13 | $1.26 | $1.26 | 379 | — | — |
| 2006-11-10 | $1.12 | $1.12 | 79 | — | — |
| 2006-11-09 | $1.12 | $1.12 | 664 | — | — |
| 2006-11-08 | $1.12 | $1.12 | 2,971 | — | — |
| 2006-11-07 | $1.12 | $1.12 | 1,443 | — | — |
| 2006-11-06 | $1.12 | $1.12 | 64 | — | — |
| 2006-11-03 | $1.12 | $1.12 | 929 | — | — |
| 2006-11-02 | $1.12 | $1.12 | 2,836 | — | — |
| 2006-11-01 | $1.26 | $1.26 | 5,200 | — | — |
| 2006-10-31 | $1.26 | $1.26 | 24,857 | — | — |
| 2006-10-30 | $1.12 | $1.12 | 236 | — | — |
| 2006-10-27 | $1.12 | $1.12 | 286 | — | — |
| 2006-10-26 | $1.12 | $1.12 | 357 | — | — |
| 2006-10-25 | $1.12 | $1.12 | 0 | — | — |
| 2006-10-24 | $1.12 | $1.12 | 7 | — | — |
| 2006-10-23 | $1.12 | $1.12 | 64 | — | — |
| 2006-10-20 | $1.12 | $1.12 | 8,107 | — | — |
| 2006-10-19 | $1.12 | $1.12 | 36 | — | — |
| 2006-10-18 | $1.26 | $1.26 | 4,379 | — | — |
| 2006-10-17 | $0.98 | $0.98 | 93 | — | — |
| 2006-10-16 | $0.98 | $0.98 | 886 | — | — |
| 2006-10-13 | $1.12 | $1.12 | 50 | — | — |
| 2006-10-12 | $0.98 | $0.98 | 3,907 | — | — |
| 2006-10-11 | $1.12 | $1.12 | 500 | — | — |
| 2006-10-10 | $1.12 | $1.12 | 86 | — | — |
| 2006-10-09 | $1.12 | $1.12 | 193 | — | — |
| 2006-10-06 | $1.12 | $1.12 | 1,007 | — | — |
| 2006-10-05 | $1.26 | $1.26 | 143 | — | — |
| 2006-10-04 | $1.12 | $1.12 | 6,950 | — | — |
| 2006-10-03 | $1.12 | $1.12 | 21 | — | — |
| 2006-10-02 | $1.26 | $1.26 | 50 | — | — |
| 2006-09-29 | $1.12 | $1.12 | 4,143 | — | — |
| 2006-09-28 | $1.26 | $1.26 | 186 | — | — |
| 2006-09-27 | $1.26 | $1.26 | 257 | — | — |
| 2006-09-26 | $1.26 | $1.26 | 5,379 | — | — |
| 2006-09-25 | $1.26 | $1.26 | 2,393 | — | — |
| 2006-09-22 | $1.26 | $1.26 | 743 | — | — |
| 2006-09-21 | $1.26 | $1.26 | 1,071 | — | — |
| 2006-09-20 | $1.26 | $1.26 | 64 | — | — |
| 2006-09-19 | $1.26 | $1.26 | 393 | — | — |
| 2006-09-18 | $1.26 | $1.26 | 214 | — | — |
| 2006-09-15 | $1.40 | $1.40 | 86 | — | — |
| 2006-09-14 | $1.26 | $1.26 | 6,479 | — | — |
| 2006-09-13 | $1.26 | $1.26 | 64 | — | — |
| 2006-09-12 | $1.12 | $1.12 | 12,814 | — | — |
| 2006-09-11 | $1.12 | $1.12 | 50 | — | — |
| 2006-09-08 | $1.12 | $1.12 | 29 | — | — |
| 2006-09-07 | $1.26 | $1.26 | 4,936 | — | — |
| 2006-09-06 | $1.26 | $1.26 | 1,893 | — | — |
| 2006-09-05 | $1.12 | $1.12 | 786 | — | — |
| 2006-09-01 | $1.12 | $1.12 | 614 | — | — |
| 2006-08-31 | $1.12 | $1.12 | 0 | — | — |
| 2006-08-30 | $1.12 | $1.12 | 3,321 | — | — |
| 2006-08-29 | $1.26 | $1.26 | 2,121 | — | — |
| 2006-08-28 | $1.12 | $1.12 | 29 | — | — |
| 2006-08-25 | $1.12 | $1.12 | 6,293 | — | — |
| 2006-08-24 | $0.98 | $0.98 | 1,443 | — | — |
| 2006-08-23 | $1.12 | $1.12 | 850 | — | — |
| 2006-08-22 | $1.12 | $1.12 | 536 | — | — |
| 2006-08-21 | $1.12 | $1.12 | 71 | — | — |
| 2006-08-18 | $1.12 | $1.12 | 29 | — | — |
| 2006-08-17 | $1.12 | $1.12 | 0 | — | — |
| 2006-08-16 | $1.12 | $1.12 | 14 | — | — |
| 2006-08-15 | $1.12 | $1.12 | 2,850 | — | — |
| 2006-08-14 | $1.12 | $1.12 | 0 | — | — |
| 2006-08-11 | $1.12 | $1.12 | 821 | — | — |
| 2006-08-10 | $0.98 | $0.98 | 1,893 | — | — |
| 2006-08-09 | $0.98 | $0.98 | 0 | — | — |
| 2006-08-08 | $0.98 | $0.98 | 1,079 | — | — |
| 2006-08-07 | $0.98 | $0.98 | 5,979 | — | — |
| 2006-08-04 | $0.98 | $0.98 | 429 | — | — |
| 2006-08-03 | $1.12 | $1.12 | 721 | — | — |
| 2006-08-02 | $0.98 | $0.98 | 0 | — | — |
| 2006-08-01 | $0.98 | $0.98 | 2,036 | — | — |
| 2006-07-31 | $1.26 | $1.26 | 729 | — | — |
| 2006-07-28 | $0.98 | $0.98 | 943 | — | — |
| 2006-07-27 | $0.98 | $0.98 | 3,493 | — | — |
| 2006-07-26 | $1.26 | $1.26 | 371 | — | — |
| 2006-07-25 | $0.98 | $0.98 | 1,400 | — | — |
| 2006-07-24 | $1.26 | $1.26 | 829 | — | — |
| 2006-07-21 | $1.26 | $1.26 | 57 | — | — |
| 2006-07-20 | $1.26 | $1.26 | 4,214 | — | — |
| 2006-07-19 | $1.12 | $1.12 | 1,400 | — | — |
| 2006-07-18 | $1.12 | $1.12 | 3,793 | — | — |
| 2006-07-17 | $1.12 | $1.12 | 1,329 | — | — |
| 2006-07-14 | $1.12 | $1.12 | 14 | — | — |
| 2006-07-13 | $1.12 | $1.12 | 150 | — | — |
| 2006-07-12 | $1.12 | $1.12 | 386 | — | — |
| 2006-07-11 | $1.12 | $1.12 | 3,464 | — | — |
| 2006-07-10 | $1.40 | $1.40 | 16,050 | — | — |
| 2006-07-07 | $1.26 | $1.26 | 0 | — | — |
| 2006-07-06 | $1.26 | $1.26 | 8,721 | — | — |
| 2006-07-05 | $1.12 | $1.12 | 771 | — | — |
| 2006-07-03 | $1.40 | $1.40 | 2,179 | — | — |
| 2006-06-30 | $1.40 | $1.40 | 2,964 | — | — |
| 2006-06-29 | $1.26 | $1.26 | 18,586 | — | — |
| 2006-06-28 | $1.12 | $1.12 | 21,057 | — | — |
| 2006-06-27 | $0.98 | $0.98 | 3,621 | — | — |
| 2006-06-26 | $0.98 | $0.98 | 2,907 | — | — |
| 2006-06-23 | $1.12 | $1.12 | 736 | — | — |
| 2006-06-22 | $1.12 | $1.12 | 329 | — | — |
| 2006-06-21 | $0.98 | $0.98 | 2,629 | — | — |
| 2006-06-20 | $0.98 | $0.98 | 714 | — | — |
| 2006-06-19 | $1.12 | $1.12 | 0 | — | — |
| 2006-06-16 | $1.12 | $1.12 | 0 | — | — |
| 2006-06-15 | $1.12 | $1.12 | 1,429 | — | — |
| 2006-06-14 | $0.98 | $0.98 | 7,207 | — | — |
| 2006-06-13 | $0.84 | $0.84 | 429 | — | — |
| 2006-06-12 | $0.98 | $0.98 | 4,579 | — | — |
| 2006-06-09 | $0.98 | $0.98 | 714 | — | — |
| 2006-06-08 | $0.84 | $0.84 | 236 | — | — |
| 2006-06-07 | $0.98 | $0.98 | 1,100 | — | — |
| 2006-06-06 | $0.98 | $0.98 | 0 | — | — |
| 2006-06-05 | $0.98 | $0.98 | 829 | — | — |
| 2006-06-02 | $0.98 | $0.98 | 3,329 | — | — |
| 2006-06-01 | $0.84 | $0.84 | 57 | — | — |
| 2006-05-31 | $0.84 | $0.84 | 1,393 | — | — |
| 2006-05-30 | $0.84 | $0.84 | 7,679 | — | — |
| 2006-05-26 | $0.98 | $0.98 | 1,679 | — | — |
| 2006-05-25 | $0.98 | $0.98 | 2,943 | — | — |
| 2006-05-24 | $0.98 | $0.98 | 0 | — | — |
| 2006-05-23 | $0.98 | $0.98 | 3,636 | — | — |
| 2006-05-22 | $0.98 | $0.98 | 157 | — | — |
| 2006-05-19 | $1.12 | $1.12 | 7 | — | — |
| 2006-05-18 | $0.98 | $0.98 | 86 | — | — |
| 2006-05-17 | $1.12 | $1.12 | 1,321 | — | — |
| 2006-05-16 | $1.12 | $1.12 | 3,843 | — | — |
| 2006-05-15 | $0.98 | $0.98 | 9,214 | — | — |
| 2006-05-12 | $0.98 | $0.98 | 12,143 | — | — |
| 2006-05-11 | $1.12 | $1.12 | 7,993 | — | — |
| 2006-05-10 | $0.98 | $0.98 | 29 | — | — |
| 2006-05-09 | $0.98 | $0.98 | 1,214 | — | — |
| 2006-05-08 | $0.98 | $0.98 | 3,257 | — | — |
| 2006-05-05 | $0.98 | $0.98 | 57 | — | — |
| 2006-05-04 | $0.98 | $0.98 | 9,771 | — | — |
| 2006-05-03 | $0.98 | $0.98 | 23,900 | — | — |
| 2006-05-02 | $0.84 | $0.84 | 21 | — | — |
| 2006-05-01 | $0.98 | $0.98 | 2,979 | — | — |
| 2006-04-28 | $0.98 | $0.98 | 17,457 | — | — |
| 2006-04-27 | $0.98 | $0.98 | 1,071 | — | — |
| 2006-04-26 | $0.84 | $0.84 | 14,664 | — | — |
| 2006-04-25 | $0.98 | $0.98 | 257 | — | — |
| 2006-04-24 | $1.12 | $1.12 | 179 | — | — |
| 2006-04-21 | $0.98 | $0.98 | 1,921 | — | — |
| 2006-04-20 | $0.98 | $0.98 | 2,786 | — | — |
| 2006-04-19 | $0.98 | $0.98 | 10,457 | — | — |
| 2006-04-18 | $0.98 | $0.98 | 10,321 | — | — |
| 2006-04-17 | $1.12 | $1.12 | 786 | — | — |
| 2006-04-13 | $0.84 | $0.84 | 1,764 | — | — |
| 2006-04-12 | $0.98 | $0.98 | 8,679 | — | — |
| 2006-04-11 | $1.12 | $1.12 | 0 | — | — |
| 2006-04-10 | $1.12 | $1.12 | 764 | — | — |
| 2006-04-07 | $1.26 | $1.26 | 14 | — | — |
| 2006-04-06 | $0.98 | $0.98 | 29 | — | — |
| 2006-04-05 | $1.12 | $1.12 | 50 | — | — |
| 2006-04-04 | $1.26 | $1.26 | 571 | — | — |
| 2006-04-03 | $0.98 | $0.98 | 679 | — | — |
| 2006-03-31 | $1.12 | $1.12 | 10,457 | — | — |
| 2006-03-30 | $1.12 | $1.12 | 371 | — | — |
| 2006-03-29 | $1.12 | $1.12 | 5,643 | — | — |
| 2006-03-28 | $1.12 | $1.12 | 13,936 | — | — |
| 2006-03-27 | $1.40 | $1.40 | 2,686 | — | — |
| 2006-03-24 | $1.26 | $1.26 | 3,221 | — | — |
| 2006-03-23 | $1.26 | $1.26 | 3,950 | — | — |
| 2006-03-22 | $1.12 | $1.12 | 107 | — | — |
| 2006-03-21 | $1.12 | $1.12 | 29 | — | — |
| 2006-03-20 | $1.12 | $1.12 | 3,314 | — | — |
| 2006-03-17 | $1.26 | $1.26 | 1,786 | — | — |
| 2006-03-16 | $1.26 | $1.26 | 11,093 | — | — |
| 2006-03-15 | $1.54 | $1.54 | 157 | — | — |
| 2006-03-14 | $1.40 | $1.40 | 5,286 | — | — |
| 2006-03-13 | $1.26 | $1.26 | 893 | — | — |
| 2006-03-10 | $1.40 | $1.40 | 4,321 | — | — |
| 2006-03-09 | $1.40 | $1.40 | 421 | — | — |
| 2006-03-08 | $1.40 | $1.40 | 7,214 | — | — |
| 2006-03-07 | $1.26 | $1.26 | 7 | — | — |
| 2006-03-06 | $1.26 | $1.26 | 493 | — | — |
| 2006-03-03 | $1.26 | $1.26 | 286 | — | — |
| 2006-03-02 | $1.26 | $1.26 | 586 | — | — |
| 2006-03-01 | $1.26 | $1.26 | 286 | — | — |
| 2006-02-28 | $1.26 | $1.26 | 14 | — | — |
| 2006-02-27 | $1.26 | $1.26 | 0 | — | — |
| 2006-02-24 | $1.26 | $1.26 | 4,157 | — | — |
| 2006-02-23 | $1.26 | $1.26 | 2,579 | — | — |
| 2006-02-22 | $1.26 | $1.26 | 286 | — | — |
| 2006-02-21 | $1.26 | $1.26 | 5,421 | — | — |
| 2006-02-17 | $1.40 | $1.40 | 2,671 | — | — |
| 2006-02-16 | $1.40 | $1.40 | 4,257 | — | — |
| 2006-02-15 | $1.40 | $1.40 | 721 | — | — |
| 2006-02-14 | $1.54 | $1.54 | 0 | — | — |
| 2006-02-13 | $1.54 | $1.54 | 429 | — | — |
| 2006-02-10 | $1.54 | $1.54 | 714 | — | — |
| 2006-02-09 | $1.54 | $1.54 | 1,193 | — | — |
| 2006-02-08 | $1.40 | $1.40 | 214 | — | — |
| 2006-02-07 | $1.40 | $1.40 | 357 | — | — |
| 2006-02-06 | $1.40 | $1.40 | 357 | — | — |
| 2006-02-03 | $1.40 | $1.40 | 21 | — | — |
| 2006-02-02 | $1.40 | $1.40 | 429 | — | — |
| 2006-02-01 | $1.26 | $1.26 | 600 | — | — |
| 2006-01-31 | $1.26 | $1.26 | 0 | — | — |
| 2006-01-30 | $1.26 | $1.26 | 57 | — | — |
| 2006-01-27 | $1.68 | $1.68 | 0 | — | — |
| 2006-01-26 | $1.68 | $1.68 | 43 | — | — |
| 2006-01-25 | $1.54 | $1.54 | 7,043 | — | — |
| 2006-01-24 | $1.54 | $1.54 | 2,007 | — | — |
| 2006-01-23 | $1.68 | $1.68 | 64 | — | — |
| 2006-01-20 | $1.54 | $1.54 | 564 | — | — |
| 2006-01-19 | $1.54 | $1.54 | 57 | — | — |
| 2006-01-18 | $1.54 | $1.54 | 5,814 | — | — |
| 2006-01-17 | $1.26 | $1.26 | 0 | — | — |
| 2006-01-13 | $1.26 | $1.26 | 2,014 | — | — |
| 2006-01-12 | $1.26 | $1.26 | 50 | — | — |
| 2006-01-11 | $1.40 | $1.40 | 1,571 | — | — |
| 2006-01-10 | $1.26 | $1.26 | 114 | — | — |
| 2006-01-09 | $1.26 | $1.26 | 150 | — | — |
| 2006-01-06 | $1.40 | $1.40 | 7,464 | — | — |
| 2006-01-05 | $1.68 | $1.68 | 6,171 | — | — |
| 2006-01-04 | $1.68 | $1.68 | 714 | — | — |
| 2006-01-03 | $1.68 | $1.68 | 721 | — | — |