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
- 2002-05-20 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 | $0.65 | $0.65 | 70,600 |
| 2006-12-28 | $0.74 | $0.74 | 0 |
| 2006-12-27 | $0.74 | $0.74 | 2,400 |
| 2006-12-26 | $0.70 | $0.70 | 10,300 |
| 2006-12-22 | $0.69 | $0.69 | 6,500 |
| 2006-12-21 | $0.67 | $0.67 | 0 |
| 2006-12-20 | $0.67 | $0.67 | 99,400 |
| 2006-12-19 | $0.70 | $0.70 | 27,100 |
| 2006-12-18 | $0.80 | $0.80 | 12,900 |
| 2006-12-15 | $0.79 | $0.79 | 32,700 |
| 2006-12-14 | $0.65 | $0.65 | 45,800 |
| 2006-12-13 | $0.75 | $0.75 | 64,400 |
| 2006-12-12 | $0.80 | $0.80 | 24,300 |
| 2006-12-11 | $0.84 | $0.84 | 6,200 |
| 2006-12-08 | $0.90 | $0.90 | 14,700 |
| 2006-12-07 | $0.82 | $0.82 | 6,500 |
| 2006-12-06 | $0.80 | $0.80 | 9,300 |
| 2006-12-05 | $0.84 | $0.84 | 5,200 |
| 2006-12-04 | $0.95 | $0.95 | 39,100 |
| 2006-12-01 | $0.87 | $0.87 | 13,900 |
| 2006-11-30 | $1.01 | $1.01 | 5,200 |
| 2006-11-29 | $1.05 | $1.05 | 89,700 |
| 2006-11-28 | $1.16 | $1.16 | 345,400 |
| 2006-11-27 | $1.25 | $1.25 | 1,069,300 |
| 2006-11-24 | $0.75 | $0.75 | 16,500 |
| 2006-11-22 | $0.74 | $0.74 | 3,300 |
| 2006-11-21 | $0.65 | $0.65 | 0 |
| 2006-11-20 | $0.65 | $0.65 | 0 |
| 2006-11-17 | $0.65 | $0.65 | 3,000 |
| 2006-11-16 | $0.62 | $0.62 | 8,300 |
| 2006-11-15 | $0.62 | $0.62 | 200 |
| 2006-11-14 | $0.65 | $0.65 | 7,000 |
| 2006-11-13 | $0.63 | $0.63 | 11,300 |
| 2006-11-10 | $0.62 | $0.62 | 5,800 |
| 2006-11-09 | $0.69 | $0.69 | 15,600 |
| 2006-11-08 | $0.70 | $0.70 | 32,000 |
| 2006-11-07 | $0.74 | $0.74 | 9,800 |
| 2006-11-06 | $0.78 | $0.78 | 0 |
| 2006-11-03 | $0.78 | $0.78 | 27,300 |
| 2006-11-02 | $0.71 | $0.71 | 15,000 |
| 2006-11-01 | $0.71 | $0.71 | 7,000 |
| 2006-10-31 | $0.74 | $0.74 | 54,500 |
| 2006-10-30 | $0.74 | $0.74 | 6,200 |
| 2006-10-27 | $0.72 | $0.72 | 12,500 |
| 2006-10-26 | $0.72 | $0.72 | 10,000 |
| 2006-10-25 | $0.80 | $0.80 | 31,000 |
| 2006-10-24 | $0.67 | $0.67 | 10,600 |
| 2006-10-23 | $0.65 | $0.65 | 0 |
| 2006-10-20 | $0.65 | $0.65 | 14,300 |
| 2006-10-19 | $0.70 | $0.70 | 14,600 |
| 2006-10-18 | $0.75 | $0.75 | 10,900 |
| 2006-10-17 | $0.77 | $0.77 | 8,000 |
| 2006-10-16 | $0.85 | $0.85 | 0 |
| 2006-10-13 | $0.85 | $0.85 | 0 |
| 2006-10-12 | $0.85 | $0.85 | 3,800 |
| 2006-10-11 | $0.84 | $0.84 | 3,500 |
| 2006-10-10 | $0.88 | $0.88 | 1,200 |
| 2006-10-09 | $0.85 | $0.85 | 1,400 |
| 2006-10-06 | $0.85 | $0.85 | 15,000 |
| 2006-10-05 | $0.75 | $0.75 | 10,400 |
| 2006-10-04 | $0.80 | $0.80 | 3,000 |
| 2006-10-03 | $0.80 | $0.80 | 14,400 |
| 2006-10-02 | $0.75 | $0.75 | 0 |
| 2006-09-29 | $0.75 | $0.75 | 0 |
| 2006-09-28 | $0.75 | $0.75 | 43,400 |
| 2006-09-27 | $0.63 | $0.63 | 5,400 |
| 2006-09-26 | $0.60 | $0.60 | 40,500 |
| 2006-09-25 | $0.52 | $0.52 | 71,600 |
| 2006-09-22 | $0.55 | $0.55 | 23,100 |
| 2006-09-21 | $0.55 | $0.55 | 31,200 |
| 2006-09-20 | $0.70 | $0.70 | 0 |
| 2006-09-19 | $0.70 | $0.70 | 200 |
| 2006-09-18 | $0.66 | $0.66 | 4,000 |
| 2006-09-15 | $0.65 | $0.65 | 200 |
| 2006-09-14 | $0.65 | $0.65 | 0 |
| 2006-09-13 | $0.65 | $0.65 | 1,000 |
| 2006-09-12 | $0.65 | $0.65 | 4,300 |
| 2006-09-11 | $0.60 | $0.60 | 6,900 |
| 2006-09-08 | $0.77 | $0.77 | 0 |
| 2006-09-07 | $0.77 | $0.77 | 200 |
| 2006-09-06 | $0.80 | $0.80 | 0 |
| 2006-09-05 | $0.80 | $0.80 | 0 |
| 2006-09-01 | $0.80 | $0.80 | 300 |
| 2006-08-31 | $0.80 | $0.80 | 3,200 |
| 2006-08-30 | $0.80 | $0.80 | 200 |
| 2006-08-29 | $0.65 | $0.65 | 200 |
| 2006-08-28 | $0.80 | $0.80 | 0 |
| 2006-08-25 | $0.80 | $0.80 | 1,200 |
| 2006-08-24 | $0.75 | $0.75 | 30,800 |
| 2006-08-23 | $0.85 | $0.85 | 200 |
| 2006-08-22 | $0.85 | $0.85 | 0 |
| 2006-08-21 | $0.85 | $0.85 | 300 |
| 2006-08-18 | $0.85 | $0.85 | 0 |
| 2006-08-17 | $0.85 | $0.85 | 5,600 |
| 2006-08-16 | $0.88 | $0.88 | 2,300 |
| 2006-08-15 | $0.90 | $0.90 | 1,600 |
| 2006-08-14 | $0.90 | $0.90 | 13,300 |
| 2006-08-11 | $0.90 | $0.90 | 0 |
| 2006-08-10 | $0.90 | $0.90 | 20,000 |
| 2006-08-09 | $0.97 | $0.97 | 2,600 |
| 2006-08-08 | $0.99 | $0.99 | 0 |
| 2006-08-07 | $0.99 | $0.99 | 0 |
| 2006-08-04 | $0.99 | $0.99 | 5,300 |
| 2006-08-03 | $0.85 | $0.85 | 9,300 |
| 2006-08-02 | $0.90 | $0.90 | 14,900 |
| 2006-08-01 | $1.02 | $1.02 | 29,300 |
| 2006-07-31 | $0.98 | $0.98 | 1,000 |
| 2006-07-28 | $0.99 | $0.99 | 17,700 |
| 2006-07-27 | $1.07 | $1.07 | 28,700 |
| 2006-07-26 | $1.00 | $1.00 | 26,200 |
| 2006-07-25 | $0.95 | $0.95 | 29,100 |
| 2006-07-24 | $0.98 | $0.98 | 15,100 |
| 2006-07-21 | $0.90 | $0.90 | 37,900 |
| 2006-07-20 | $0.75 | $0.75 | 10,000 |
| 2006-07-19 | $0.78 | $0.78 | 34,100 |
| 2006-07-18 | $0.74 | $0.74 | 156,100 |
| 2006-07-17 | $0.83 | $0.83 | 102,300 |
| 2006-07-14 | $0.92 | $0.92 | 231,600 |
| 2006-07-13 | $0.59 | $0.59 | 43,000 |
| 2006-07-12 | $0.70 | $0.70 | 4,500 |
| 2006-07-11 | $0.80 | $0.80 | 3,600 |
| 2006-07-10 | $0.65 | $0.65 | 5,000 |
| 2006-07-07 | $0.62 | $0.62 | 32,900 |
| 2006-07-06 | $0.65 | $0.65 | 46,000 |
| 2006-07-05 | $0.75 | $0.75 | 2,500 |
| 2006-07-03 | $0.70 | $0.70 | 49,800 |
| 2006-06-30 | $0.65 | $0.65 | 9,600 |
| 2006-06-29 | $0.60 | $0.60 | 88,700 |
| 2006-06-28 | $0.66 | $0.66 | 89,400 |
| 2006-06-27 | $0.74 | $0.74 | 69,800 |
| 2006-06-26 | $0.56 | $0.56 | 40,000 |
| 2006-06-23 | $0.70 | $0.70 | 33,500 |
| 2006-06-22 | $0.80 | $0.80 | 0 |
| 2006-06-21 | $0.80 | $0.80 | 0 |
| 2006-06-20 | $0.80 | $0.80 | 0 |
| 2006-06-19 | $0.80 | $0.80 | 17,000 |
| 2006-06-16 | $0.89 | $0.89 | 0 |
| 2006-06-15 | $0.89 | $0.89 | 600 |
| 2006-06-14 | $0.63 | $0.63 | 0 |
| 2006-06-13 | $0.63 | $0.63 | 0 |
| 2006-06-12 | $0.63 | $0.63 | 2,200 |
| 2006-06-09 | $0.80 | $0.80 | 100 |
| 2006-06-08 | $0.68 | $0.68 | 13,000 |
| 2006-06-07 | $0.82 | $0.82 | 0 |
| 2006-06-06 | $0.82 | $0.82 | 0 |
| 2006-06-05 | $0.82 | $0.82 | 15,000 |
| 2006-06-02 | $0.85 | $0.85 | 0 |
| 2006-06-01 | $0.85 | $0.85 | 0 |
| 2006-05-31 | $0.85 | $0.85 | 12,500 |
| 2006-05-30 | $0.87 | $0.87 | 53,200 |
| 2006-05-26 | $0.99 | $0.99 | 3,600 |
| 2006-05-25 | $1.00 | $1.00 | 10,400 |
| 2006-05-24 | $1.00 | $1.00 | 55,100 |
| 2006-05-23 | $0.89 | $0.89 | 400 |
| 2006-05-22 | $0.87 | $0.87 | 0 |
| 2006-05-19 | $0.87 | $0.87 | 5,500 |
| 2006-05-18 | $0.92 | $0.92 | 38,400 |
| 2006-05-17 | $0.90 | $0.90 | 33,200 |
| 2006-05-16 | $1.00 | $1.00 | 6,600 |
| 2006-05-15 | $0.91 | $0.91 | 20,400 |
| 2006-05-12 | $0.98 | $0.98 | 2,200 |
| 2006-05-11 | $0.88 | $0.88 | 1,600 |
| 2006-05-10 | $0.88 | $0.88 | 500 |
| 2006-05-09 | $0.89 | $0.89 | 2,500 |
| 2006-05-08 | $0.90 | $0.90 | 1,000 |
| 2006-05-05 | $0.88 | $0.88 | 200 |
| 2006-05-04 | $0.87 | $0.87 | 0 |
| 2006-05-03 | $0.87 | $0.87 | 0 |
| 2006-05-02 | $0.87 | $0.87 | 0 |
| 2006-05-01 | $0.87 | $0.87 | 1,000 |
| 2006-04-28 | $1.00 | $1.00 | 6,400 |
| 2006-04-27 | $1.02 | $1.02 | 99,500 |
| 2006-04-26 | $1.07 | $1.07 | 0 |
| 2006-04-25 | $1.07 | $1.07 | 73,500 |
| 2006-04-24 | $1.05 | $1.05 | 5,500 |
| 2006-04-21 | $1.02 | $1.02 | 1,600 |
| 2006-04-20 | $1.05 | $1.05 | 0 |
| 2006-04-19 | $1.05 | $1.05 | 1,300 |
| 2006-04-18 | $1.10 | $1.10 | 6,900 |
| 2006-04-17 | $1.10 | $1.10 | 13,700 |
| 2006-04-13 | $1.14 | $1.14 | 2,200 |
| 2006-04-12 | $1.14 | $1.14 | 0 |
| 2006-04-11 | $1.14 | $1.14 | 22,800 |
| 2006-04-10 | $1.15 | $1.15 | 7,000 |
| 2006-04-07 | $1.20 | $1.20 | 59,600 |
| 2006-04-06 | $1.08 | $1.08 | 16,500 |
| 2006-04-05 | $1.30 | $1.30 | 3,800 |
| 2006-04-04 | $1.29 | $1.29 | 7,000 |
| 2006-04-03 | $1.30 | $1.30 | 60,700 |
| 2006-03-31 | $1.23 | $1.23 | 16,000 |
| 2006-03-30 | $1.17 | $1.17 | 8,400 |
| 2006-03-29 | $1.09 | $1.09 | 12,800 |
| 2006-03-28 | $1.16 | $1.16 | 22,700 |
| 2006-03-27 | $1.25 | $1.25 | 17,800 |
| 2006-03-24 | $1.21 | $1.21 | 66,900 |
| 2006-03-23 | $1.30 | $1.30 | 8,000 |
| 2006-03-22 | $1.27 | $1.27 | 8,200 |
| 2006-03-21 | $1.25 | $1.25 | 4,900 |
| 2006-03-20 | $1.34 | $1.34 | 9,200 |
| 2006-03-17 | $1.30 | $1.30 | 5,700 |
| 2006-03-16 | $1.30 | $1.30 | 10,000 |
| 2006-03-15 | $1.15 | $1.15 | 1,000 |
| 2006-03-14 | $1.20 | $1.20 | 28,300 |
| 2006-03-13 | $1.20 | $1.20 | 7,900 |
| 2006-03-10 | $1.30 | $1.30 | 11,100 |
| 2006-03-09 | $1.35 | $1.35 | 900 |
| 2006-03-08 | $1.35 | $1.35 | 28,200 |
| 2006-03-07 | $1.35 | $1.35 | 9,000 |
| 2006-03-06 | $1.40 | $1.40 | 15,600 |
| 2006-03-03 | $1.41 | $1.41 | 33,900 |
| 2006-03-02 | $1.25 | $1.25 | 1,000 |
| 2006-03-01 | $1.24 | $1.24 | 13,500 |
| 2006-02-28 | $1.19 | $1.19 | 28,100 |
| 2006-02-27 | $1.35 | $1.35 | 3,500 |
| 2006-02-24 | $1.38 | $1.38 | 14,400 |
| 2006-02-23 | $1.40 | $1.40 | 28,000 |
| 2006-02-22 | $1.38 | $1.38 | 11,000 |
| 2006-02-21 | $1.34 | $1.34 | 4,800 |
| 2006-02-17 | $1.31 | $1.31 | 15,600 |
| 2006-02-16 | $1.39 | $1.39 | 7,000 |
| 2006-02-15 | $1.33 | $1.33 | 17,200 |
| 2006-02-14 | $1.30 | $1.30 | 6,600 |
| 2006-02-13 | $1.42 | $1.42 | 16,500 |
| 2006-02-10 | $1.41 | $1.41 | 7,400 |
| 2006-02-09 | $1.40 | $1.40 | 17,500 |
| 2006-02-08 | $1.40 | $1.40 | 7,800 |
| 2006-02-07 | $1.42 | $1.42 | 36,700 |
| 2006-02-06 | $1.45 | $1.45 | 22,700 |
| 2006-02-03 | $1.20 | $1.20 | 61,500 |
| 2006-02-02 | $1.20 | $1.20 | 14,300 |
| 2006-02-01 | $1.20 | $1.20 | 31,400 |
| 2006-01-31 | $1.26 | $1.26 | 111,300 |
| 2006-01-30 | $1.10 | $1.10 | 45,600 |
| 2006-01-27 | $0.90 | $0.90 | 5,700 |
| 2006-01-26 | $0.80 | $0.80 | 10,200 |
| 2006-01-25 | $0.79 | $0.79 | 48,000 |
| 2006-01-24 | $0.73 | $0.73 | 9,800 |
| 2006-01-23 | $0.64 | $0.64 | 0 |
| 2006-01-20 | $0.64 | $0.64 | 300 |
| 2006-01-19 | $0.64 | $0.64 | 2,000 |
| 2006-01-18 | $0.64 | $0.64 | 21,500 |
| 2006-01-17 | $0.65 | $0.65 | 40,000 |
| 2006-01-13 | $0.69 | $0.69 | 22,100 |
| 2006-01-12 | $0.70 | $0.70 | 0 |
| 2006-01-11 | $0.70 | $0.70 | 1,600 |
| 2006-01-10 | $0.70 | $0.70 | 16,000 |
| 2006-01-09 | $0.75 | $0.75 | 0 |
| 2006-01-06 | $0.75 | $0.75 | 29,200 |
| 2006-01-05 | $0.78 | $0.78 | 6,400 |
| 2006-01-04 | $0.78 | $0.78 | 0 |
| 2006-01-03 | $0.78 | $0.78 | 9,900 |