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
- 2006-06-08 to 2026-08-28
- 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 |
|---|---|---|---|
| 2006-12-29 | $1.05 | $1.05 | 1,900 |
| 2006-12-28 | $1.04 | $1.04 | 6,000 |
| 2006-12-27 | $1.05 | $1.05 | 19,500 |
| 2006-12-26 | $1.02 | $1.02 | 66,500 |
| 2006-12-22 | $1.08 | $1.08 | 500 |
| 2006-12-21 | $1.05 | $1.05 | 48,900 |
| 2006-12-20 | $1.00 | $1.00 | 34,600 |
| 2006-12-19 | $1.00 | $1.00 | 12,700 |
| 2006-12-18 | $0.99 | $0.99 | 23,200 |
| 2006-12-15 | $0.99 | $0.99 | 21,500 |
| 2006-12-14 | $0.94 | $0.94 | 2,500 |
| 2006-12-13 | $0.90 | $0.90 | 13,000 |
| 2006-12-12 | $0.90 | $0.90 | 19,500 |
| 2006-12-11 | $1.01 | $1.01 | 23,600 |
| 2006-12-08 | $1.00 | $1.00 | 31,200 |
| 2006-12-07 | $1.00 | $1.00 | 17,000 |
| 2006-12-06 | $1.00 | $1.00 | 600 |
| 2006-12-05 | $1.03 | $1.03 | 28,600 |
| 2006-12-04 | $1.03 | $1.03 | 500 |
| 2006-12-01 | $1.00 | $1.00 | 16,000 |
| 2006-11-30 | $1.05 | $1.05 | 24,000 |
| 2006-11-29 | $1.03 | $1.03 | 31,100 |
| 2006-11-28 | $1.05 | $1.05 | 19,500 |
| 2006-11-27 | $1.06 | $1.06 | 51,000 |
| 2006-11-24 | $1.06 | $1.06 | 1,000 |
| 2006-11-22 | $1.08 | $1.08 | 1,000 |
| 2006-11-21 | $1.10 | $1.10 | 27,000 |
| 2006-11-20 | $1.09 | $1.09 | 300 |
| 2006-11-17 | $1.07 | $1.07 | 0 |
| 2006-11-16 | $1.07 | $1.07 | 57,000 |
| 2006-11-15 | $1.15 | $1.15 | 41,000 |
| 2006-11-14 | $1.18 | $1.18 | 12,600 |
| 2006-11-13 | $1.16 | $1.16 | 2,500 |
| 2006-11-10 | $1.21 | $1.21 | 8,200 |
| 2006-11-09 | $1.20 | $1.20 | 20,200 |
| 2006-11-08 | $1.20 | $1.20 | 10,600 |
| 2006-11-07 | $1.20 | $1.20 | 52,000 |
| 2006-11-06 | $1.10 | $1.10 | 2,300 |
| 2006-11-03 | $1.19 | $1.19 | 21,800 |
| 2006-11-02 | $1.13 | $1.13 | 45,300 |
| 2006-11-01 | $1.10 | $1.10 | 7,900 |
| 2006-10-31 | $1.10 | $1.10 | 2,300 |
| 2006-10-30 | $1.20 | $1.20 | 46,900 |
| 2006-10-27 | $1.05 | $1.05 | 15,000 |
| 2006-10-26 | $0.95 | $0.95 | 16,000 |
| 2006-10-25 | $0.95 | $0.95 | 35,000 |
| 2006-10-24 | $0.99 | $0.99 | 0 |
| 2006-10-23 | $0.99 | $0.99 | 0 |
| 2006-10-20 | $0.99 | $0.99 | 0 |
| 2006-10-19 | $0.99 | $0.99 | 16,500 |
| 2006-10-18 | $1.00 | $1.00 | 11,500 |
| 2006-10-17 | $1.05 | $1.05 | 5,700 |
| 2006-10-16 | $1.01 | $1.01 | 10,500 |
| 2006-10-13 | $1.05 | $1.05 | 1,000 |
| 2006-10-12 | $1.05 | $1.05 | 100 |
| 2006-10-11 | $1.05 | $1.05 | 1,500 |
| 2006-10-10 | $1.05 | $1.05 | 6,500 |
| 2006-10-09 | $1.10 | $1.10 | 0 |
| 2006-10-06 | $1.10 | $1.10 | 0 |
| 2006-10-05 | $1.10 | $1.10 | 1,000 |
| 2006-10-04 | $1.05 | $1.05 | 0 |
| 2006-10-03 | $1.05 | $1.05 | 8,800 |
| 2006-10-02 | $1.10 | $1.10 | 1,500 |
| 2006-09-29 | $1.05 | $1.05 | 0 |
| 2006-09-28 | $1.05 | $1.05 | 0 |
| 2006-09-27 | $1.05 | $1.05 | 0 |
| 2006-09-26 | $1.05 | $1.05 | 3,100 |
| 2006-09-25 | $0.95 | $0.95 | 0 |
| 2006-09-22 | $0.95 | $0.95 | 0 |
| 2006-09-21 | $0.95 | $0.95 | 200 |
| 2006-09-20 | $1.10 | $1.10 | 0 |
| 2006-09-19 | $1.10 | $1.10 | 5,000 |
| 2006-09-18 | $1.01 | $1.01 | 0 |
| 2006-09-15 | $1.01 | $1.01 | 0 |
| 2006-09-14 | $1.01 | $1.01 | 0 |
| 2006-09-13 | $1.01 | $1.01 | 0 |
| 2006-09-12 | $1.01 | $1.01 | 0 |
| 2006-09-11 | $1.01 | $1.01 | 100 |
| 2006-09-08 | $1.10 | $1.10 | 1,800 |
| 2006-09-07 | $1.10 | $1.10 | 2,000 |
| 2006-09-06 | $1.05 | $1.05 | 37,000 |
| 2006-09-05 | $1.20 | $1.20 | 0 |
| 2006-09-01 | $1.20 | $1.20 | 7,500 |
| 2006-08-31 | $1.20 | $1.20 | 2,000 |
| 2006-08-30 | $1.25 | $1.25 | 2,100 |
| 2006-08-29 | $1.15 | $1.15 | 1,700 |
| 2006-08-28 | $1.20 | $1.20 | 500 |
| 2006-08-25 | $1.20 | $1.20 | 0 |
| 2006-08-24 | $1.20 | $1.20 | 14,000 |
| 2006-08-23 | $1.15 | $1.15 | 31,000 |
| 2006-08-22 | $1.20 | $1.20 | 32,500 |
| 2006-08-21 | $1.15 | $1.15 | 2,900 |
| 2006-08-18 | $1.15 | $1.15 | 0 |
| 2006-08-17 | $1.15 | $1.15 | 0 |
| 2006-08-16 | $1.15 | $1.15 | 0 |
| 2006-08-15 | $1.15 | $1.15 | 1,500 |
| 2006-08-14 | $1.28 | $1.28 | 5,300 |
| 2006-08-11 | $1.24 | $1.24 | 66,000 |
| 2006-08-10 | $1.25 | $1.25 | 52,200 |
| 2006-08-09 | $1.17 | $1.17 | 2,800 |
| 2006-08-08 | $1.25 | $1.25 | 1,000 |
| 2006-08-07 | $1.25 | $1.25 | 51,800 |
| 2006-08-04 | $1.25 | $1.25 | 66,400 |
| 2006-08-03 | $1.32 | $1.32 | 0 |
| 2006-08-02 | $1.32 | $1.32 | 2,500 |
| 2006-08-01 | $1.01 | $1.01 | 1,000 |
| 2006-07-31 | $1.00 | $1.00 | 0 |
| 2006-07-28 | $1.00 | $1.00 | 0 |
| 2006-07-27 | $1.00 | $1.00 | 0 |
| 2006-07-26 | $1.00 | $1.00 | 0 |
| 2006-07-25 | $1.00 | $1.00 | 9,800 |
| 2006-07-24 | $1.29 | $1.29 | 0 |
| 2006-07-21 | $1.29 | $1.29 | 1,200 |
| 2006-07-20 | $1.29 | $1.29 | 500 |
| 2006-07-19 | $1.30 | $1.30 | 11,400 |
| 2006-07-18 | $1.30 | $1.30 | 12,500 |
| 2006-07-17 | $1.29 | $1.29 | 0 |
| 2006-07-14 | $1.29 | $1.29 | 25,700 |
| 2006-07-13 | $1.40 | $1.40 | 0 |
| 2006-07-12 | $1.40 | $1.40 | 4,800 |
| 2006-07-11 | $1.45 | $1.45 | 13,000 |
| 2006-07-10 | $1.32 | $1.32 | 22,000 |
| 2006-07-07 | $1.30 | $1.30 | 10,400 |
| 2006-07-06 | $1.40 | $1.40 | 16,600 |
| 2006-07-05 | $1.40 | $1.40 | 1,000 |
| 2006-07-03 | $1.40 | $1.40 | 700 |
| 2006-06-30 | $1.40 | $1.40 | 6,000 |
| 2006-06-29 | $1.35 | $1.35 | 2,500 |
| 2006-06-28 | $1.35 | $1.35 | 500 |
| 2006-06-27 | $1.30 | $1.30 | 0 |
| 2006-06-26 | $1.30 | $1.30 | 0 |
| 2006-06-23 | $1.30 | $1.30 | 19,300 |
| 2006-06-22 | $1.30 | $1.30 | 25,800 |
| 2006-06-21 | $1.30 | $1.30 | 3,200 |
| 2006-06-20 | $1.25 | $1.25 | 6,300 |
| 2006-06-19 | $1.25 | $1.25 | 3,200 |
| 2006-06-16 | $3.05 | $3.05 | 2,300 |
| 2006-06-15 | $3.00 | $3.00 | 500 |
| 2006-06-14 | $2.50 | $2.50 | 0 |
| 2006-06-13 | $2.50 | $2.50 | 4,700 |
| 2006-06-12 | $3.00 | $3.00 | 3,700 |
| 2006-06-09 | $3.15 | $3.15 | 5,400 |
| 2006-06-08 | $1.25 | $1.25 | 100,000 |