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
- 2006-01-26 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 | $1.14 | $1.14 | 26,400,000 | — | — |
| 2006-12-28 | $1.13 | $1.13 | 21,925,000 | — | — |
| 2006-12-27 | $1.12 | $1.12 | 13,380,000 | — | — |
| 2006-12-26 | $1.13 | $1.13 | 9,690,000 | — | — |
| 2006-12-22 | $1.11 | $1.11 | 33,665,000 | — | — |
| 2006-12-21 | $1.09 | $1.09 | 18,885,000 | — | — |
| 2006-12-20 | $1.10 | $1.10 | 27,265,000 | — | — |
| 2006-12-19 | $1.09 | $1.09 | 32,365,000 | — | — |
| 2006-12-18 | $1.08 | $1.08 | 39,115,000 | — | — |
| 2006-12-15 | $1.06 | $1.06 | 42,410,000 | — | — |
| 2006-12-14 | $1.08 | $1.08 | 35,285,000 | — | — |
| 2006-12-13 | $1.08 | $1.08 | 37,365,000 | — | — |
| 2006-12-12 | $1.09 | $1.09 | 39,745,000 | — | — |
| 2006-12-11 | $1.10 | $1.10 | 32,750,000 | — | — |
| 2006-12-08 | $1.11 | $1.11 | 49,010,000 | — | — |
| 2006-12-07 | $1.10 | $1.10 | 56,440,000 | — | — |
| 2006-12-06 | $1.14 | $1.14 | 37,260,000 | — | — |
| 2006-12-05 | $1.14 | $1.14 | 35,040,000 | — | — |
| 2006-12-04 | $1.16 | $1.16 | 37,415,000 | — | — |
| 2006-12-01 | $1.15 | $1.15 | 14,105,000 | — | — |
| 2006-11-30 | $1.16 | $1.16 | 23,450,000 | — | — |
| 2006-11-29 | $1.16 | $1.16 | 18,245,000 | — | — |
| 2006-11-28 | $1.15 | $1.15 | 51,030,000 | — | — |
| 2006-11-27 | $1.16 | $1.16 | 55,670,000 | — | — |
| 2006-11-24 | $1.22 | $1.22 | 6,055,000 | — | — |
| 2006-11-22 | $1.23 | $1.23 | 17,745,000 | — | — |
| 2006-11-21 | $1.22 | $1.22 | 38,450,000 | — | — |
| 2006-11-20 | $1.24 | $1.24 | 65,780,000 | — | — |
| 2006-11-17 | $1.20 | $1.20 | 52,570,000 | — | — |
| 2006-11-16 | $1.18 | $1.18 | 31,490,000 | — | — |
| 2006-11-15 | $1.18 | $1.18 | 38,335,000 | — | — |
| 2006-11-14 | $1.16 | $1.16 | 66,525,000 | — | — |
| 2006-11-13 | $1.13 | $1.13 | 26,970,000 | — | — |
| 2006-11-10 | $1.15 | $1.15 | 21,250,000 | — | — |
| 2006-11-09 | $1.13 | $1.13 | 24,055,000 | — | — |
| 2006-11-08 | $1.15 | $1.15 | 27,155,000 | — | — |
| 2006-11-07 | $1.16 | $1.16 | 34,705,000 | — | — |
| 2006-11-06 | $1.17 | $1.17 | 31,215,000 | — | — |
| 2006-11-03 | $1.14 | $1.14 | 40,700,000 | — | — |
| 2006-11-02 | $1.14 | $1.14 | 50,785,000 | — | — |
| 2006-11-01 | $1.16 | $1.16 | 84,220,000 | — | — |
| 2006-10-31 | $1.20 | $1.20 | 97,330,000 | — | — |
| 2006-10-30 | $1.18 | $1.18 | 36,035,000 | — | — |
| 2006-10-27 | $1.17 | $1.17 | 34,995,000 | — | — |
| 2006-10-26 | $1.17 | $1.17 | 48,780,000 | — | — |
| 2006-10-25 | $1.14 | $1.14 | 55,485,000 | — | — |
| 2006-10-24 | $1.15 | $1.15 | 31,540,000 | — | — |
| 2006-10-23 | $1.13 | $1.13 | 46,355,000 | — | — |
| 2006-10-20 | $1.10 | $1.10 | 67,510,000 | — | — |
| 2006-10-19 | $1.08 | $1.08 | 39,920,000 | — | — |
| 2006-10-18 | $1.10 | $1.10 | 41,355,000 | — | — |
| 2006-10-17 | $1.11 | $1.11 | 39,875,000 | — | — |
| 2006-10-16 | $1.12 | $1.12 | 48,685,000 | — | — |
| 2006-10-13 | $1.14 | $1.14 | 56,010,000 | — | — |
| 2006-10-12 | $1.14 | $1.14 | 74,225,000 | — | — |
| 2006-10-11 | $1.11 | $1.11 | 86,500,000 | — | — |
| 2006-10-10 | $1.13 | $1.13 | 212,405,000 | — | — |
| 2006-10-09 | $1.11 | $1.11 | 227,965,000 | — | — |
| 2006-10-06 | $1.03 | $1.03 | 338,285,000 | — | — |
| 2006-10-05 | $1.00 | $1.00 | 195,020,000 | — | — |
| 2006-10-04 | $1.02 | $1.02 | 163,935,000 | — | — |
| 2006-10-03 | $0.99 | $0.99 | 50,870,000 | — | — |
| 2006-10-02 | $0.98 | $0.98 | 33,000,000 | — | — |
| 2006-09-29 | $0.99 | $0.99 | 37,200,000 | — | — |
| 2006-09-28 | $0.99 | $0.99 | 39,215,000 | — | — |
| 2006-09-27 | $1.00 | $1.00 | 38,105,000 | — | — |
| 2006-09-26 | $1.05 | $1.05 | 19,535,000 | — | — |
| 2006-09-25 | $1.06 | $1.06 | 33,835,000 | — | — |
| 2006-09-22 | $1.04 | $1.04 | 26,795,000 | — | — |
| 2006-09-21 | $1.06 | $1.06 | 47,575,000 | — | — |
| 2006-09-20 | $1.02 | $1.02 | 18,260,000 | — | — |
| 2006-09-19 | $1.01 | $1.01 | 12,270,000 | — | — |
| 2006-09-18 | $1.02 | $1.02 | 8,735,000 | — | — |
| 2006-09-15 | $1.02 | $1.02 | 15,240,000 | — | — |
| 2006-09-14 | $1.02 | $1.02 | 25,930,000 | — | — |
| 2006-09-13 | $1.04 | $1.04 | 28,715,000 | — | — |
| 2006-09-12 | $1.03 | $1.03 | 30,560,000 | — | — |
| 2006-09-11 | $0.98 | $0.98 | 26,120,000 | — | — |
| 2006-09-08 | $0.96 | $0.96 | 147,590,000 | — | — |
| 2006-09-07 | $1.00 | $1.00 | 8,555,000 | — | — |
| 2006-09-06 | $1.00 | $1.00 | 9,420,000 | — | — |
| 2006-09-05 | $1.01 | $1.01 | 14,290,000 | — | — |
| 2006-09-01 | $1.01 | $1.01 | 12,530,000 | — | — |
| 2006-08-31 | $0.99 | $0.99 | 7,900,000 | — | — |
| 2006-08-30 | $1.01 | $1.01 | 11,030,000 | — | — |
| 2006-08-29 | $1.00 | $1.00 | 14,045,000 | — | — |
| 2006-08-28 | $0.98 | $0.98 | 4,670,000 | — | — |
| 2006-08-25 | $0.98 | $0.98 | 7,180,000 | — | — |
| 2006-08-24 | $0.98 | $0.98 | 12,815,000 | — | — |
| 2006-08-23 | $1.00 | $1.00 | 8,955,000 | — | — |
| 2006-08-22 | $1.01 | $1.01 | 7,825,000 | — | — |
| 2006-08-21 | $1.02 | $1.02 | 15,235,000 | — | — |
| 2006-08-18 | $1.04 | $1.04 | 15,950,000 | — | — |
| 2006-08-17 | $1.06 | $1.06 | 21,045,000 | — | — |
| 2006-08-16 | $1.07 | $1.07 | 27,010,000 | — | — |
| 2006-08-15 | $1.01 | $1.01 | 26,160,000 | — | — |
| 2006-08-14 | $1.00 | $1.00 | 21,165,000 | — | — |
| 2006-08-11 | $0.99 | $0.99 | 24,460,000 | — | — |
| 2006-08-10 | $0.97 | $0.97 | 45,515,000 | — | — |
| 2006-08-09 | $1.01 | $1.01 | 32,885,000 | — | — |
| 2006-08-08 | $1.07 | $1.07 | 40,440,000 | — | — |
| 2006-08-07 | $1.09 | $1.09 | 9,085,000 | — | — |
| 2006-08-04 | $1.10 | $1.10 | 19,180,000 | — | — |
| 2006-08-03 | $1.08 | $1.08 | 25,615,000 | — | — |
| 2006-08-02 | $1.05 | $1.05 | 29,840,000 | — | — |
| 2006-08-01 | $1.04 | $1.04 | 59,695,000 | — | — |
| 2006-07-31 | $1.05 | $1.05 | 60,725,000 | — | — |
| 2006-07-28 | $1.00 | $1.00 | 26,630,000 | — | — |
| 2006-07-27 | $1.02 | $1.02 | 14,840,000 | — | — |
| 2006-07-26 | $1.05 | $1.05 | 17,810,000 | — | — |
| 2006-07-25 | $1.06 | $1.06 | 21,170,000 | — | — |
| 2006-07-24 | $1.01 | $1.01 | 18,290,000 | — | — |
| 2006-07-21 | $0.99 | $0.99 | 33,095,000 | — | — |
| 2006-07-20 | $1.02 | $1.02 | 40,635,000 | — | — |
| 2006-07-19 | $1.08 | $1.08 | 15,950,000 | — | — |
| 2006-07-18 | $1.08 | $1.08 | 28,765,000 | — | — |
| 2006-07-17 | $1.11 | $1.11 | 12,940,000 | — | — |
| 2006-07-14 | $1.08 | $1.08 | 10,130,000 | — | — |
| 2006-07-13 | $1.10 | $1.10 | 22,675,000 | — | — |
| 2006-07-12 | $1.09 | $1.09 | 6,660,000 | — | — |
| 2006-07-11 | $1.10 | $1.10 | 22,730,000 | — | — |
| 2006-07-10 | $1.07 | $1.07 | 28,670,000 | — | — |
| 2006-07-07 | $1.12 | $1.12 | 26,275,000 | — | — |
| 2006-07-06 | $1.18 | $1.18 | 16,455,000 | — | — |
| 2006-07-05 | $1.19 | $1.19 | 20,820,000 | — | — |
| 2006-07-03 | $1.21 | $1.21 | 5,440,000 | — | — |
| 2006-06-30 | $1.22 | $1.22 | 14,380,000 | — | — |
| 2006-06-29 | $1.22 | $1.22 | 22,230,000 | — | — |
| 2006-06-28 | $1.20 | $1.20 | 13,105,000 | — | — |
| 2006-06-27 | $1.24 | $1.24 | 11,050,000 | — | — |
| 2006-06-26 | $1.26 | $1.26 | 4,190,000 | — | — |
| 2006-06-23 | $1.24 | $1.24 | 11,520,000 | — | — |
| 2006-06-22 | $1.26 | $1.26 | 13,905,000 | — | — |
| 2006-06-21 | $1.26 | $1.26 | 14,615,000 | — | — |
| 2006-06-20 | $1.21 | $1.21 | 6,385,000 | — | — |
| 2006-06-19 | $1.22 | $1.22 | 10,170,000 | — | — |
| 2006-06-16 | $1.24 | $1.24 | 20,605,000 | — | — |
| 2006-06-15 | $1.24 | $1.24 | 35,885,000 | — | — |
| 2006-06-14 | $1.16 | $1.16 | 10,635,000 | — | — |
| 2006-06-13 | $1.12 | $1.12 | 12,590,000 | — | — |
| 2006-06-12 | $1.14 | $1.14 | 12,460,000 | — | — |
| 2006-06-09 | $1.13 | $1.13 | 8,575,000 | — | — |
| 2006-06-08 | $1.15 | $1.15 | 21,205,000 | — | — |
| 2006-06-07 | $1.17 | $1.17 | 13,055,000 | — | — |
| 2006-06-06 | $1.16 | $1.16 | 11,885,000 | — | — |
| 2006-06-05 | $1.18 | $1.18 | 8,120,000 | — | — |
| 2006-06-02 | $1.21 | $1.21 | 14,700,000 | — | — |
| 2006-06-01 | $1.20 | $1.20 | 12,030,000 | — | — |
| 2006-05-31 | $1.16 | $1.16 | 23,285,000 | — | — |
| 2006-05-30 | $1.16 | $1.16 | 21,320,000 | — | — |
| 2006-05-26 | $1.22 | $1.22 | 4,785,000 | — | — |
| 2006-05-25 | $1.23 | $1.23 | 13,570,000 | — | — |
| 2006-05-24 | $1.20 | $1.20 | 18,535,000 | — | — |
| 2006-05-23 | $1.22 | $1.22 | 19,550,000 | — | — |
| 2006-05-22 | $1.22 | $1.22 | 29,670,000 | — | — |
| 2006-05-19 | $1.24 | $1.24 | 113,020,000 | — | — |
| 2006-05-18 | $1.25 | $1.25 | 44,505,000 | — | — |
| 2006-05-17 | $1.28 | $1.28 | 12,850,000 | — | — |
| 2006-05-16 | $1.28 | $1.28 | 22,830,000 | — | — |
| 2006-05-15 | $1.24 | $1.24 | 18,845,000 | — | — |
| 2006-05-12 | $1.27 | $1.27 | 13,420,000 | — | — |
| 2006-05-11 | $1.28 | $1.28 | 16,135,000 | — | — |
| 2006-05-10 | $1.30 | $1.30 | 25,945,000 | — | — |
| 2006-05-09 | $1.34 | $1.34 | 125,770,000 | — | — |
| 2006-05-08 | $1.19 | $1.19 | 39,105,000 | — | — |
| 2006-05-05 | $1.14 | $1.14 | 8,190,000 | — | — |
| 2006-05-04 | $1.11 | $1.11 | 9,710,000 | — | — |
| 2006-05-03 | $1.10 | $1.10 | 10,240,000 | — | — |
| 2006-05-02 | $1.09 | $1.09 | 34,005,000 | — | — |
| 2006-05-01 | $1.03 | $1.03 | 7,745,000 | — | — |
| 2006-04-28 | $1.04 | $1.04 | 7,980,000 | — | — |
| 2006-04-27 | $1.02 | $1.02 | 40,650,000 | — | — |
| 2006-04-26 | $1.02 | $1.02 | 8,310,000 | — | — |
| 2006-04-25 | $1.04 | $1.04 | 15,775,000 | — | — |
| 2006-04-24 | $1.07 | $1.07 | 8,345,000 | — | — |
| 2006-04-21 | $1.07 | $1.07 | 5,955,000 | — | — |
| 2006-04-20 | $1.06 | $1.06 | 4,970,000 | — | — |
| 2006-04-19 | $1.08 | $1.08 | 7,525,000 | — | — |
| 2006-04-18 | $1.08 | $1.08 | 5,210,000 | — | — |
| 2006-04-17 | $1.08 | $1.08 | 4,985,000 | — | — |
| 2006-04-13 | $1.06 | $1.06 | 7,405,000 | — | — |
| 2006-04-12 | $1.08 | $1.08 | 10,640,000 | — | — |
| 2006-04-11 | $1.09 | $1.09 | 17,970,000 | — | — |
| 2006-04-10 | $1.07 | $1.07 | 16,905,000 | — | — |
| 2006-04-07 | $1.09 | $1.09 | 11,055,000 | — | — |
| 2006-04-06 | $1.11 | $1.11 | 15,085,000 | — | — |
| 2006-04-05 | $1.14 | $1.14 | 4,965,000 | — | — |
| 2006-04-04 | $1.14 | $1.14 | 8,370,000 | — | — |
| 2006-04-03 | $1.14 | $1.14 | 18,505,000 | — | — |
| 2006-03-31 | $1.11 | $1.11 | 38,520,000 | — | — |
| 2006-03-30 | $1.11 | $1.11 | 10,470,000 | — | — |
| 2006-03-29 | $1.08 | $1.08 | 7,400,000 | — | — |
| 2006-03-28 | $1.06 | $1.06 | 8,780,000 | — | — |
| 2006-03-27 | $1.08 | $1.08 | 11,045,000 | — | — |
| 2006-03-24 | $1.09 | $1.09 | 13,850,000 | — | — |
| 2006-03-23 | $1.08 | $1.08 | 25,275,000 | — | — |
| 2006-03-22 | $1.10 | $1.10 | 28,965,000 | — | — |
| 2006-03-21 | $1.04 | $1.04 | 18,020,000 | — | — |
| 2006-03-20 | $1.00 | $1.00 | 43,175,000 | — | — |
| 2006-03-17 | $1.08 | $1.08 | 19,810,000 | — | — |
| 2006-03-16 | $1.10 | $1.10 | 84,885,000 | — | — |
| 2006-03-15 | $1.04 | $1.04 | 57,105,000 | — | — |
| 2006-03-14 | $0.97 | $0.97 | 62,790,000 | — | — |
| 2006-03-13 | $0.87 | $0.87 | 9,520,000 | — | — |
| 2006-03-10 | $0.84 | $0.84 | 15,695,000 | — | — |
| 2006-03-09 | $0.83 | $0.83 | 8,075,000 | — | — |
| 2006-03-08 | $0.85 | $0.85 | 15,330,000 | — | — |
| 2006-03-07 | $0.90 | $0.90 | 16,415,000 | — | — |
| 2006-03-06 | $0.92 | $0.92 | 8,445,000 | — | — |
| 2006-03-03 | $0.91 | $0.91 | 4,455,000 | — | — |
| 2006-03-02 | $0.92 | $0.92 | 11,450,000 | — | — |
| 2006-03-01 | $0.91 | $0.91 | 9,505,000 | — | — |
| 2006-02-28 | $0.91 | $0.91 | 4,375,000 | — | — |
| 2006-02-27 | $0.93 | $0.93 | 5,040,000 | — | — |
| 2006-02-24 | $0.93 | $0.93 | 6,915,000 | — | — |
| 2006-02-23 | $0.92 | $0.92 | 12,465,000 | — | — |
| 2006-02-22 | $0.88 | $0.88 | 4,795,000 | — | — |
| 2006-02-21 | $0.86 | $0.86 | 3,405,000 | — | — |
| 2006-02-17 | $0.88 | $0.88 | 6,900,000 | — | — |
| 2006-02-16 | $0.89 | $0.89 | 14,650,000 | — | — |
| 2006-02-15 | $0.85 | $0.85 | 4,905,000 | — | — |
| 2006-02-14 | $0.86 | $0.86 | 9,895,000 | — | — |
| 2006-02-13 | $0.83 | $0.83 | 9,955,000 | — | — |
| 2006-02-10 | $0.85 | $0.85 | 18,775,000 | — | — |
| 2006-02-09 | $0.88 | $0.88 | 11,015,000 | — | — |
| 2006-02-08 | $0.91 | $0.91 | 8,720,000 | — | — |
| 2006-02-07 | $0.93 | $0.93 | 13,360,000 | — | — |
| 2006-02-06 | $0.95 | $0.95 | 17,490,000 | — | — |
| 2006-02-03 | $0.93 | $0.93 | 12,265,000 | — | — |
| 2006-02-02 | $0.90 | $0.89 | 20,075,000 | — | — |
| 2006-02-01 | $0.93 | $0.93 | 30,335,000 | — | — |
| 2006-01-31 | $0.95 | $0.95 | 55,560,000 | — | — |
| 2006-01-30 | $0.90 | $0.90 | 36,790,000 | — | — |
| 2006-01-27 | $0.84 | $0.84 | 57,540,000 | — | — |
| 2006-01-26 | $0.88 | $0.88 | 660,930,000 | — | — |