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
- 1986-08-06 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 | $1.43 | $1.43 | 42,800 | — | — |
| 2006-12-28 | $1.45 | $1.45 | 17,600 | — | — |
| 2006-12-27 | $1.44 | $1.44 | 20,700 | — | — |
| 2006-12-26 | $1.40 | $1.40 | 13,100 | — | — |
| 2006-12-22 | $1.36 | $1.36 | 3,100 | — | — |
| 2006-12-21 | $1.37 | $1.37 | 30,400 | — | — |
| 2006-12-20 | $1.33 | $1.33 | 4,700 | — | — |
| 2006-12-19 | $1.34 | $1.34 | 1,800 | — | — |
| 2006-12-18 | $1.32 | $1.32 | 24,000 | — | — |
| 2006-12-15 | $1.34 | $1.34 | 7,700 | — | — |
| 2006-12-14 | $1.35 | $1.35 | 23,300 | — | — |
| 2006-12-13 | $1.39 | $1.39 | 19,100 | — | — |
| 2006-12-12 | $1.39 | $1.39 | 13,200 | — | — |
| 2006-12-11 | $1.39 | $1.39 | 4,500 | — | — |
| 2006-12-08 | $1.39 | $1.39 | 1,900 | — | — |
| 2006-12-07 | $1.34 | $1.34 | 19,800 | — | — |
| 2006-12-06 | $1.39 | $1.39 | 3,100 | — | — |
| 2006-12-05 | $1.39 | $1.39 | 27,300 | — | — |
| 2006-12-04 | $1.34 | $1.34 | 37,300 | — | — |
| 2006-12-01 | $1.47 | $1.47 | 700 | — | — |
| 2006-11-30 | $1.48 | $1.48 | 100 | — | — |
| 2006-11-29 | $1.48 | $1.48 | 5,200 | — | — |
| 2006-11-28 | $1.46 | $1.46 | 9,800 | — | — |
| 2006-11-27 | $1.48 | $1.48 | 4,700 | — | — |
| 2006-11-24 | $1.49 | $1.49 | 0 | — | — |
| 2006-11-22 | $1.49 | $1.49 | 1,700 | — | — |
| 2006-11-21 | $1.45 | $1.45 | 3,100 | — | — |
| 2006-11-20 | $1.46 | $1.46 | 3,600 | — | — |
| 2006-11-17 | $1.50 | $1.50 | 10,400 | — | — |
| 2006-11-16 | $1.48 | $1.48 | 9,900 | — | — |
| 2006-11-15 | $1.50 | $1.50 | 26,300 | — | — |
| 2006-11-14 | $1.54 | $1.54 | 31,800 | — | — |
| 2006-11-13 | $1.44 | $1.44 | 18,900 | — | — |
| 2006-11-10 | $1.45 | $1.45 | 8,100 | — | — |
| 2006-11-09 | $1.56 | $1.56 | 15,600 | — | — |
| 2006-11-08 | $1.47 | $1.47 | 16,400 | — | — |
| 2006-11-07 | $1.48 | $1.48 | 900 | — | — |
| 2006-11-06 | $1.41 | $1.41 | 24,500 | — | — |
| 2006-11-03 | $1.39 | $1.39 | 23,800 | — | — |
| 2006-11-02 | $1.40 | $1.40 | 300 | — | — |
| 2006-11-01 | $1.38 | $1.38 | 6,200 | — | — |
| 2006-10-31 | $1.40 | $1.40 | 14,200 | — | — |
| 2006-10-30 | $1.40 | $1.40 | 8,300 | — | — |
| 2006-10-27 | $1.34 | $1.34 | 8,000 | — | — |
| 2006-10-26 | $1.30 | $1.30 | 600 | — | — |
| 2006-10-25 | $1.33 | $1.33 | 2,800 | — | — |
| 2006-10-24 | $1.34 | $1.34 | 8,500 | — | — |
| 2006-10-23 | $1.36 | $1.36 | 127,800 | — | — |
| 2006-10-20 | $1.25 | $1.25 | 25,400 | — | — |
| 2006-10-19 | $1.26 | $1.26 | 3,800 | — | — |
| 2006-10-18 | $1.28 | $1.28 | 3,900 | — | — |
| 2006-10-17 | $1.44 | $1.44 | 1,500 | — | — |
| 2006-10-16 | $1.41 | $1.41 | 7,400 | — | — |
| 2006-10-13 | $1.30 | $1.30 | 1,800 | — | — |
| 2006-10-12 | $1.27 | $1.27 | 800 | — | — |
| 2006-10-11 | $1.26 | $1.26 | 14,400 | — | — |
| 2006-10-10 | $1.30 | $1.30 | 900 | — | — |
| 2006-10-09 | $1.30 | $1.30 | 24,500 | — | — |
| 2006-10-06 | $1.30 | $1.30 | 0 | — | — |
| 2006-10-05 | $1.30 | $1.30 | 4,000 | — | — |
| 2006-10-04 | $1.30 | $1.30 | 23,200 | — | — |
| 2006-10-03 | $1.35 | $1.35 | 2,700 | — | — |
| 2006-10-02 | $1.28 | $1.28 | 3,900 | — | — |
| 2006-09-29 | $1.26 | $1.26 | 3,000 | — | — |
| 2006-09-28 | $1.35 | $1.35 | 8,000 | — | — |
| 2006-09-27 | $1.33 | $1.33 | 800 | — | — |
| 2006-09-26 | $1.26 | $1.26 | 22,100 | — | — |
| 2006-09-25 | $1.40 | $1.40 | 1,400 | — | — |
| 2006-09-22 | $1.42 | $1.42 | 1,800 | — | — |
| 2006-09-21 | $1.30 | $1.30 | 8,000 | — | — |
| 2006-09-20 | $1.33 | $1.33 | 8,600 | — | — |
| 2006-09-19 | $1.41 | $1.41 | 8,100 | — | — |
| 2006-09-18 | $1.36 | $1.36 | 13,200 | — | — |
| 2006-09-15 | $1.45 | $1.45 | 1,200 | — | — |
| 2006-09-14 | $1.46 | $1.46 | 5,200 | — | — |
| 2006-09-13 | $1.41 | $1.41 | 13,800 | — | — |
| 2006-09-12 | $1.42 | $1.42 | 10,300 | — | — |
| 2006-09-11 | $1.42 | $1.42 | 11,100 | — | — |
| 2006-09-08 | $1.49 | $1.49 | 3,000 | — | — |
| 2006-09-07 | $1.59 | $1.59 | 2,200 | — | — |
| 2006-09-06 | $1.45 | $1.45 | 3,800 | — | — |
| 2006-09-05 | $1.39 | $1.39 | 17,900 | — | — |
| 2006-09-01 | $1.47 | $1.47 | 10,800 | — | — |
| 2006-08-31 | $1.45 | $1.45 | 13,700 | — | — |
| 2006-08-30 | $1.50 | $1.50 | 6,700 | — | — |
| 2006-08-29 | $1.32 | $1.32 | 17,200 | — | — |
| 2006-08-28 | $1.32 | $1.32 | 7,000 | — | — |
| 2006-08-25 | $1.23 | $1.23 | 11,300 | — | — |
| 2006-08-24 | $1.25 | $1.25 | 12,000 | — | — |
| 2006-08-23 | $1.30 | $1.30 | 600 | — | — |
| 2006-08-22 | $1.30 | $1.30 | 11,700 | — | — |
| 2006-08-21 | $1.29 | $1.29 | 8,500 | — | — |
| 2006-08-18 | $1.28 | $1.28 | 7,300 | — | — |
| 2006-08-17 | $1.29 | $1.29 | 1,000 | — | — |
| 2006-08-16 | $1.37 | $1.37 | 3,800 | — | — |
| 2006-08-15 | $1.37 | $1.37 | 9,100 | — | — |
| 2006-08-14 | $1.32 | $1.32 | 20,800 | — | — |
| 2006-08-11 | $1.37 | $1.37 | 35,400 | — | — |
| 2006-08-10 | $1.22 | $1.22 | 18,800 | — | — |
| 2006-08-09 | $1.26 | $1.26 | 3,100 | — | — |
| 2006-08-08 | $1.22 | $1.22 | 300 | — | — |
| 2006-08-07 | $1.21 | $1.21 | 11,800 | — | — |
| 2006-08-04 | $1.21 | $1.21 | 14,500 | — | — |
| 2006-08-03 | $1.22 | $1.22 | 2,500 | — | — |
| 2006-08-02 | $1.22 | $1.22 | 1,300 | — | — |
| 2006-08-01 | $1.27 | $1.27 | 2,400 | — | — |
| 2006-07-31 | $1.32 | $1.32 | 6,700 | — | — |
| 2006-07-28 | $1.24 | $1.24 | 2,300 | — | — |
| 2006-07-27 | $1.30 | $1.30 | 1,200 | — | — |
| 2006-07-26 | $1.32 | $1.32 | 100 | — | — |
| 2006-07-25 | $1.26 | $1.26 | 11,100 | — | — |
| 2006-07-24 | $1.24 | $1.24 | 5,900 | — | — |
| 2006-07-21 | $1.21 | $1.21 | 13,300 | — | — |
| 2006-07-20 | $1.28 | $1.28 | 7,400 | — | — |
| 2006-07-19 | $1.21 | $1.21 | 4,800 | — | — |
| 2006-07-18 | $1.31 | $1.31 | 2,400 | — | — |
| 2006-07-17 | $1.28 | $1.28 | 4,700 | — | — |
| 2006-07-14 | $1.22 | $1.22 | 12,800 | — | — |
| 2006-07-13 | $1.23 | $1.23 | 6,000 | — | — |
| 2006-07-12 | $1.30 | $1.30 | 100 | — | — |
| 2006-07-11 | $1.31 | $1.31 | 700 | — | — |
| 2006-07-10 | $1.31 | $1.31 | 4,300 | — | — |
| 2006-07-07 | $1.30 | $1.30 | 700 | — | — |
| 2006-07-06 | $1.26 | $1.26 | 2,500 | — | — |
| 2006-07-05 | $1.33 | $1.33 | 1,400 | — | — |
| 2006-07-03 | $1.28 | $1.28 | 1,700 | — | — |
| 2006-06-30 | $1.33 | $1.33 | 4,200 | — | — |
| 2006-06-29 | $1.26 | $1.26 | 1,100 | — | — |
| 2006-06-28 | $1.26 | $1.26 | 9,300 | — | — |
| 2006-06-27 | $1.25 | $1.25 | 5,800 | — | — |
| 2006-06-26 | $1.42 | $1.42 | 1,900 | — | — |
| 2006-06-23 | $1.47 | $1.47 | 10,300 | — | — |
| 2006-06-22 | $1.28 | $1.28 | 400 | — | — |
| 2006-06-21 | $1.28 | $1.28 | 20,400 | — | — |
| 2006-06-20 | $1.28 | $1.28 | 1,700 | — | — |
| 2006-06-19 | $1.25 | $1.25 | 2,200 | — | — |
| 2006-06-16 | $1.29 | $1.29 | 15,800 | — | — |
| 2006-06-15 | $1.29 | $1.29 | 2,400 | — | — |
| 2006-06-14 | $1.26 | $1.26 | 1,300 | — | — |
| 2006-06-13 | $1.26 | $1.26 | 18,700 | — | — |
| 2006-06-12 | $1.26 | $1.26 | 3,800 | — | — |
| 2006-06-09 | $1.35 | $1.35 | 17,200 | — | — |
| 2006-06-08 | $1.33 | $1.33 | 1,900 | — | — |
| 2006-06-07 | $1.33 | $1.33 | 2,200 | — | — |
| 2006-06-06 | $1.36 | $1.36 | 10,400 | — | — |
| 2006-06-05 | $1.53 | $1.53 | 5,300 | — | — |
| 2006-06-02 | $1.50 | $1.50 | 28,700 | — | — |
| 2006-06-01 | $1.42 | $1.42 | 600 | — | — |
| 2006-05-31 | $1.40 | $1.40 | 4,400 | — | — |
| 2006-05-30 | $1.47 | $1.47 | 7,700 | — | — |
| 2006-05-26 | $1.30 | $1.30 | 26,600 | — | — |
| 2006-05-25 | $1.26 | $1.26 | 4,900 | — | — |
| 2006-05-24 | $1.30 | $1.30 | 25,600 | — | — |
| 2006-05-23 | $1.30 | $1.30 | 600 | — | — |
| 2006-05-22 | $1.28 | $1.28 | 20,300 | — | — |
| 2006-05-19 | $1.35 | $1.35 | 1,500 | — | — |
| 2006-05-18 | $1.37 | $1.37 | 5,800 | — | — |
| 2006-05-17 | $1.38 | $1.38 | 17,200 | — | — |
| 2006-05-16 | $1.33 | $1.33 | 14,800 | — | — |
| 2006-05-15 | $1.50 | $1.50 | 25,300 | — | — |
| 2006-05-12 | $1.62 | $1.62 | 8,400 | — | — |
| 2006-05-11 | $1.63 | $1.63 | 11,000 | — | — |
| 2006-05-10 | $1.73 | $1.73 | 3,900 | — | — |
| 2006-05-09 | $1.68 | $1.68 | 7,300 | — | — |
| 2006-05-08 | $1.64 | $1.64 | 9,400 | — | — |
| 2006-05-05 | $1.61 | $1.61 | 18,200 | — | — |
| 2006-05-04 | $1.55 | $1.55 | 1,100 | — | — |
| 2006-05-03 | $1.54 | $1.54 | 15,800 | — | — |
| 2006-05-02 | $1.55 | $1.55 | 19,800 | — | — |
| 2006-05-01 | $1.62 | $1.62 | 6,300 | — | — |
| 2006-04-28 | $1.57 | $1.57 | 1,600 | — | — |
| 2006-04-27 | $1.64 | $1.64 | 22,200 | — | — |
| 2006-04-26 | $1.57 | $1.57 | 24,300 | — | — |
| 2006-04-25 | $1.52 | $1.52 | 20,700 | — | — |
| 2006-04-24 | $1.67 | $1.67 | 81,900 | — | — |
| 2006-04-21 | $1.90 | $1.90 | 19,800 | — | — |
| 2006-04-20 | $1.95 | $1.95 | 17,300 | — | — |
| 2006-04-19 | $2.10 | $2.10 | 18,600 | — | — |
| 2006-04-18 | $2.19 | $2.19 | 13,200 | — | — |
| 2006-04-17 | $2.22 | $2.22 | 17,600 | — | — |
| 2006-04-13 | $2.11 | $2.11 | 81,800 | — | — |
| 2006-04-12 | $2.23 | $2.23 | 110,600 | — | — |
| 2006-04-11 | $1.82 | $1.82 | 22,500 | — | — |
| 2006-04-10 | $1.92 | $1.92 | 14,100 | — | — |
| 2006-04-07 | $1.92 | $1.92 | 7,200 | — | — |
| 2006-04-06 | $1.88 | $1.88 | 15,100 | — | — |
| 2006-04-05 | $1.84 | $1.84 | 5,000 | — | — |
| 2006-04-04 | $1.85 | $1.85 | 9,200 | — | — |
| 2006-04-03 | $1.88 | $1.88 | 13,900 | — | — |
| 2006-03-31 | $1.95 | $1.95 | 4,100 | — | — |
| 2006-03-30 | $2.00 | $2.00 | 10,700 | — | — |
| 2006-03-29 | $2.01 | $2.01 | 42,400 | — | — |
| 2006-03-28 | $1.86 | $1.86 | 16,800 | — | — |
| 2006-03-27 | $1.77 | $1.77 | 2,000 | — | — |
| 2006-03-24 | $1.78 | $1.78 | 2,200 | — | — |
| 2006-03-23 | $1.73 | $1.73 | 18,900 | — | — |
| 2006-03-22 | $1.75 | $1.75 | 17,100 | — | — |
| 2006-03-21 | $1.79 | $1.79 | 13,700 | — | — |
| 2006-03-20 | $1.90 | $1.90 | 30,500 | — | — |
| 2006-03-17 | $1.77 | $1.77 | 4,900 | — | — |
| 2006-03-16 | $1.80 | $1.80 | 21,400 | — | — |
| 2006-03-15 | $1.85 | $1.85 | 37,900 | — | — |
| 2006-03-14 | $1.72 | $1.72 | 13,500 | — | — |
| 2006-03-13 | $1.60 | $1.60 | 30,200 | — | — |
| 2006-03-10 | $1.64 | $1.64 | 4,400 | — | — |
| 2006-03-09 | $1.64 | $1.64 | 7,000 | — | — |
| 2006-03-08 | $1.63 | $1.63 | 50,200 | — | — |
| 2006-03-07 | $1.64 | $1.64 | 41,500 | — | — |
| 2006-03-06 | $1.82 | $1.82 | 96,000 | — | — |
| 2006-03-03 | $1.50 | $1.50 | 88,500 | — | — |
| 2006-03-02 | $1.44 | $1.44 | 13,300 | — | — |
| 2006-03-01 | $1.35 | $1.35 | 27,100 | — | — |
| 2006-02-28 | $1.25 | $1.25 | 2,100 | — | — |
| 2006-02-27 | $1.34 | $1.34 | 34,600 | — | — |
| 2006-02-24 | $1.30 | $1.30 | 2,400 | — | — |
| 2006-02-23 | $1.33 | $1.33 | 25,600 | — | — |
| 2006-02-22 | $1.40 | $1.40 | 500 | — | — |
| 2006-02-21 | $1.35 | $1.35 | 10,100 | — | — |
| 2006-02-17 | $1.37 | $1.37 | 3,900 | — | — |
| 2006-02-16 | $1.40 | $1.40 | 25,400 | — | — |
| 2006-02-15 | $1.41 | $1.41 | 4,100 | — | — |
| 2006-02-14 | $1.44 | $1.44 | 32,600 | — | — |
| 2006-02-13 | $1.40 | $1.40 | 4,400 | — | — |
| 2006-02-10 | $1.46 | $1.46 | 9,400 | — | — |
| 2006-02-09 | $1.46 | $1.46 | 37,600 | — | — |
| 2006-02-08 | $1.45 | $1.45 | 34,200 | — | — |
| 2006-02-07 | $1.25 | $1.25 | 38,700 | — | — |
| 2006-02-06 | $1.25 | $1.25 | 59,200 | — | — |
| 2006-02-03 | $1.25 | $1.25 | 1,100 | — | — |
| 2006-02-02 | $1.26 | $1.26 | 11,800 | — | — |
| 2006-02-01 | $1.26 | $1.26 | 65,700 | — | — |
| 2006-01-31 | $1.29 | $1.29 | 12,400 | — | — |
| 2006-01-30 | $1.34 | $1.34 | 136,600 | — | — |
| 2006-01-27 | $1.26 | $1.26 | 54,100 | — | — |
| 2006-01-26 | $1.35 | $1.35 | 24,600 | — | — |
| 2006-01-25 | $1.27 | $1.27 | 8,000 | — | — |
| 2006-01-24 | $1.25 | $1.25 | 13,100 | — | — |
| 2006-01-23 | $1.23 | $1.23 | 28,900 | — | — |
| 2006-01-20 | $1.21 | $1.21 | 13,900 | — | — |
| 2006-01-19 | $1.21 | $1.21 | 17,200 | — | — |
| 2006-01-18 | $1.17 | $1.17 | 27,400 | — | — |
| 2006-01-17 | $1.18 | $1.18 | 12,400 | — | — |
| 2006-01-13 | $1.20 | $1.20 | 29,000 | — | — |
| 2006-01-12 | $1.21 | $1.21 | 33,300 | — | — |
| 2006-01-11 | $1.20 | $1.20 | 18,900 | — | — |
| 2006-01-10 | $1.21 | $1.21 | 6,900 | — | — |
| 2006-01-09 | $1.21 | $1.21 | 9,200 | — | — |
| 2006-01-06 | $1.30 | $1.30 | 4,300 | — | — |
| 2006-01-05 | $1.32 | $1.32 | 16,000 | — | — |
| 2006-01-04 | $1.36 | $1.36 | 42,100 | — | — |
| 2006-01-03 | $1.38 | $1.38 | 14,900 | — | — |