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
- 1997-07-02 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 | $1.17 | $1.17 | 990,100 | — | — |
| 2006-12-28 | $1.21 | $1.21 | 608,500 | — | — |
| 2006-12-27 | $1.24 | $1.24 | 862,800 | — | — |
| 2006-12-26 | $1.20 | $1.20 | 542,600 | — | — |
| 2006-12-22 | $1.18 | $1.18 | 522,000 | — | — |
| 2006-12-21 | $1.20 | $1.20 | 591,400 | — | — |
| 2006-12-20 | $1.23 | $1.23 | 1,204,600 | — | — |
| 2006-12-19 | $1.20 | $1.20 | 683,200 | — | — |
| 2006-12-18 | $1.20 | $1.20 | 1,803,000 | — | — |
| 2006-12-15 | $1.31 | $1.31 | 980,900 | — | — |
| 2006-12-14 | $1.42 | $1.42 | 794,600 | — | — |
| 2006-12-13 | $1.38 | $1.38 | 1,840,000 | — | — |
| 2006-12-12 | $1.41 | $1.41 | 1,035,600 | — | — |
| 2006-12-11 | $1.52 | $1.52 | 385,300 | — | — |
| 2006-12-08 | $1.58 | $1.58 | 457,900 | — | — |
| 2006-12-07 | $1.56 | $1.56 | 554,100 | — | — |
| 2006-12-06 | $1.51 | $1.51 | 669,100 | — | — |
| 2006-12-05 | $1.56 | $1.56 | 833,000 | — | — |
| 2006-12-04 | $1.61 | $1.61 | 559,000 | — | — |
| 2006-12-01 | $1.66 | $1.66 | 733,900 | — | — |
| 2006-11-30 | $1.64 | $1.64 | 1,392,300 | — | — |
| 2006-11-29 | $1.74 | $1.74 | 1,832,800 | — | — |
| 2006-11-28 | $1.61 | $1.61 | 2,069,400 | — | — |
| 2006-11-27 | $1.70 | $1.70 | 1,069,100 | — | — |
| 2006-11-24 | $1.81 | $1.81 | 199,700 | — | — |
| 2006-11-22 | $1.84 | $1.84 | 1,274,200 | — | — |
| 2006-11-21 | $1.90 | $1.90 | 694,300 | — | — |
| 2006-11-20 | $1.88 | $1.88 | 782,800 | — | — |
| 2006-11-17 | $1.82 | $1.82 | 799,800 | — | — |
| 2006-11-16 | $1.86 | $1.86 | 1,104,200 | — | — |
| 2006-11-15 | $1.88 | $1.88 | 2,053,700 | — | — |
| 2006-11-14 | $1.81 | $1.81 | 1,176,400 | — | — |
| 2006-11-13 | $1.69 | $1.69 | 1,544,100 | — | — |
| 2006-11-10 | $1.75 | $1.75 | 2,218,100 | — | — |
| 2006-11-09 | $1.56 | $1.56 | 528,000 | — | — |
| 2006-11-08 | $1.52 | $1.52 | 322,300 | — | — |
| 2006-11-07 | $1.53 | $1.53 | 568,700 | — | — |
| 2006-11-06 | $1.52 | $1.52 | 653,400 | — | — |
| 2006-11-03 | $1.52 | $1.52 | 766,100 | — | — |
| 2006-11-02 | $1.55 | $1.55 | 985,300 | — | — |
| 2006-11-01 | $1.57 | $1.57 | 2,647,200 | — | — |
| 2006-10-31 | $1.43 | $1.43 | 664,600 | — | — |
| 2006-10-30 | $1.40 | $1.40 | 690,400 | — | — |
| 2006-10-27 | $1.35 | $1.35 | 545,400 | — | — |
| 2006-10-26 | $1.40 | $1.40 | 2,474,500 | — | — |
| 2006-10-25 | $1.24 | $1.24 | 605,300 | — | — |
| 2006-10-24 | $1.27 | $1.27 | 469,300 | — | — |
| 2006-10-23 | $1.30 | $1.30 | 532,900 | — | — |
| 2006-10-20 | $1.24 | $1.24 | 691,500 | — | — |
| 2006-10-19 | $1.24 | $1.24 | 187,100 | — | — |
| 2006-10-18 | $1.20 | $1.20 | 450,700 | — | — |
| 2006-10-17 | $1.25 | $1.25 | 436,600 | — | — |
| 2006-10-16 | $1.27 | $1.27 | 473,000 | — | — |
| 2006-10-13 | $1.30 | $1.30 | 604,200 | — | — |
| 2006-10-12 | $1.29 | $1.29 | 690,600 | — | — |
| 2006-10-11 | $1.25 | $1.25 | 1,718,300 | — | — |
| 2006-10-10 | $1.29 | $1.29 | 2,420,400 | — | — |
| 2006-10-09 | $1.18 | $1.18 | 405,000 | — | — |
| 2006-10-06 | $1.17 | $1.17 | 352,700 | — | — |
| 2006-10-05 | $1.15 | $1.15 | 387,800 | — | — |
| 2006-10-04 | $1.14 | $1.14 | 360,200 | — | — |
| 2006-10-03 | $1.10 | $1.10 | 295,200 | — | — |
| 2006-10-02 | $1.08 | $1.08 | 240,200 | — | — |
| 2006-09-29 | $1.06 | $1.06 | 311,100 | — | — |
| 2006-09-28 | $1.05 | $1.05 | 600,300 | — | — |
| 2006-09-27 | $1.08 | $1.08 | 511,400 | — | — |
| 2006-09-26 | $1.13 | $1.13 | 463,400 | — | — |
| 2006-09-25 | $1.13 | $1.13 | 493,800 | — | — |
| 2006-09-22 | $1.19 | $1.19 | 558,200 | — | — |
| 2006-09-21 | $1.12 | $1.12 | 1,262,700 | — | — |
| 2006-09-20 | $1.19 | $1.19 | 2,986,800 | — | — |
| 2006-09-19 | $0.99 | $0.99 | 247,300 | — | — |
| 2006-09-18 | $0.96 | $0.96 | 241,800 | — | — |
| 2006-09-15 | $0.98 | $0.98 | 355,100 | — | — |
| 2006-09-14 | $0.97 | $0.97 | 348,800 | — | — |
| 2006-09-13 | $0.93 | $0.93 | 114,700 | — | — |
| 2006-09-12 | $0.91 | $0.91 | 193,500 | — | — |
| 2006-09-11 | $0.91 | $0.91 | 192,800 | — | — |
| 2006-09-08 | $0.89 | $0.89 | 201,500 | — | — |
| 2006-09-07 | $0.91 | $0.91 | 238,500 | — | — |
| 2006-09-06 | $0.95 | $0.95 | 344,700 | — | — |
| 2006-09-05 | $0.95 | $0.95 | 153,600 | — | — |
| 2006-09-01 | $0.98 | $0.98 | 304,200 | — | — |
| 2006-08-31 | $0.99 | $0.99 | 601,500 | — | — |
| 2006-08-30 | $0.95 | $0.95 | 187,500 | — | — |
| 2006-08-29 | $0.95 | $0.95 | 192,200 | — | — |
| 2006-08-28 | $0.96 | $0.96 | 318,000 | — | — |
| 2006-08-25 | $0.95 | $0.95 | 506,000 | — | — |
| 2006-08-24 | $0.86 | $0.86 | 195,500 | — | — |
| 2006-08-23 | $0.88 | $0.88 | 188,400 | — | — |
| 2006-08-22 | $0.89 | $0.89 | 404,300 | — | — |
| 2006-08-21 | $0.94 | $0.94 | 298,200 | — | — |
| 2006-08-18 | $0.92 | $0.92 | 521,100 | — | — |
| 2006-08-17 | $0.87 | $0.87 | 754,200 | — | — |
| 2006-08-16 | $0.78 | $0.78 | 496,300 | — | — |
| 2006-08-15 | $0.74 | $0.74 | 293,800 | — | — |
| 2006-08-14 | $0.69 | $0.69 | 262,800 | — | — |
| 2006-08-11 | $0.70 | $0.70 | 554,900 | — | — |
| 2006-08-10 | $0.70 | $0.70 | 493,000 | — | — |
| 2006-08-09 | $0.76 | $0.76 | 279,000 | — | — |
| 2006-08-08 | $0.75 | $0.75 | 517,000 | — | — |
| 2006-08-07 | $0.80 | $0.80 | 276,600 | — | — |
| 2006-08-04 | $0.78 | $0.78 | 293,100 | — | — |
| 2006-08-03 | $0.74 | $0.74 | 797,600 | — | — |
| 2006-08-02 | $0.68 | $0.68 | 530,600 | — | — |
| 2006-08-01 | $0.70 | $0.70 | 793,000 | — | — |
| 2006-07-31 | $0.71 | $0.71 | 758,000 | — | — |
| 2006-07-28 | $0.76 | $0.76 | 1,072,900 | — | — |
| 2006-07-27 | $0.87 | $0.87 | 563,700 | — | — |
| 2006-07-26 | $0.97 | $0.97 | 365,300 | — | — |
| 2006-07-25 | $0.89 | $0.89 | 291,000 | — | — |
| 2006-07-24 | $0.92 | $0.92 | 243,400 | — | — |
| 2006-07-21 | $0.93 | $0.93 | 166,800 | — | — |
| 2006-07-20 | $0.92 | $0.92 | 143,000 | — | — |
| 2006-07-19 | $0.94 | $0.94 | 136,700 | — | — |
| 2006-07-18 | $0.96 | $0.96 | 129,400 | — | — |
| 2006-07-17 | $0.95 | $0.95 | 181,000 | — | — |
| 2006-07-14 | $0.92 | $0.92 | 604,800 | — | — |
| 2006-07-13 | $0.96 | $0.96 | 244,200 | — | — |
| 2006-07-12 | $1.00 | $1.00 | 242,900 | — | — |
| 2006-07-11 | $1.02 | $1.02 | 228,500 | — | — |
| 2006-07-10 | $1.00 | $1.00 | 193,800 | — | — |
| 2006-07-07 | $1.01 | $1.01 | 528,800 | — | — |
| 2006-07-06 | $1.07 | $1.07 | 475,000 | — | — |
| 2006-07-05 | $1.03 | $1.03 | 362,300 | — | — |
| 2006-07-03 | $0.99 | $0.99 | 151,100 | — | — |
| 2006-06-30 | $0.98 | $0.98 | 305,500 | — | — |
| 2006-06-29 | $0.91 | $0.91 | 275,500 | — | — |
| 2006-06-28 | $0.91 | $0.91 | 309,700 | — | — |
| 2006-06-27 | $0.91 | $0.91 | 462,800 | — | — |
| 2006-06-26 | $0.98 | $0.98 | 612,000 | — | — |
| 2006-06-23 | $1.03 | $1.03 | 144,300 | — | — |
| 2006-06-22 | $1.01 | $1.01 | 345,100 | — | — |
| 2006-06-21 | $1.03 | $1.03 | 213,100 | — | — |
| 2006-06-20 | $1.02 | $1.02 | 307,800 | — | — |
| 2006-06-19 | $1.07 | $1.07 | 374,700 | — | — |
| 2006-06-16 | $1.05 | $1.05 | 306,400 | — | — |
| 2006-06-15 | $1.05 | $1.05 | 658,800 | — | — |
| 2006-06-14 | $1.01 | $1.01 | 488,600 | — | — |
| 2006-06-13 | $0.95 | $0.95 | 1,116,700 | — | — |
| 2006-06-12 | $0.98 | $0.98 | 1,210,800 | — | — |
| 2006-06-09 | $1.11 | $1.11 | 736,400 | — | — |
| 2006-06-08 | $1.10 | $1.10 | 2,313,100 | — | — |
| 2006-06-07 | $1.22 | $1.22 | 587,600 | — | — |
| 2006-06-06 | $1.25 | $1.25 | 484,800 | — | — |
| 2006-06-05 | $1.30 | $1.30 | 338,000 | — | — |
| 2006-06-02 | $1.37 | $1.37 | 187,700 | — | — |
| 2006-06-01 | $1.35 | $1.35 | 423,800 | — | — |
| 2006-05-31 | $1.28 | $1.28 | 332,500 | — | — |
| 2006-05-30 | $1.31 | $1.31 | 543,000 | — | — |
| 2006-05-26 | $1.39 | $1.39 | 470,900 | — | — |
| 2006-05-25 | $1.34 | $1.34 | 1,456,900 | — | — |
| 2006-05-24 | $1.44 | $1.44 | 1,336,300 | — | — |
| 2006-05-23 | $1.48 | $1.48 | 581,200 | — | — |
| 2006-05-22 | $1.49 | $1.49 | 699,100 | — | — |
| 2006-05-19 | $1.61 | $1.61 | 1,566,700 | — | — |
| 2006-05-18 | $1.41 | $1.41 | 432,700 | — | — |
| 2006-05-17 | $1.45 | $1.45 | 939,600 | — | — |
| 2006-05-16 | $1.54 | $1.54 | 347,400 | — | — |
| 2006-05-15 | $1.54 | $1.54 | 560,800 | — | — |
| 2006-05-12 | $1.55 | $1.55 | 536,300 | — | — |
| 2006-05-11 | $1.61 | $1.61 | 611,300 | — | — |
| 2006-05-10 | $1.60 | $1.60 | 463,200 | — | — |
| 2006-05-09 | $1.63 | $1.63 | 452,500 | — | — |
| 2006-05-08 | $1.62 | $1.62 | 1,259,000 | — | — |
| 2006-05-05 | $1.64 | $1.64 | 250,300 | — | — |
| 2006-05-04 | $1.65 | $1.65 | 297,800 | — | — |
| 2006-05-03 | $1.65 | $1.65 | 268,200 | — | — |
| 2006-05-02 | $1.63 | $1.63 | 569,800 | — | — |
| 2006-05-01 | $1.60 | $1.60 | 612,800 | — | — |
| 2006-04-28 | $1.64 | $1.64 | 520,500 | — | — |
| 2006-04-27 | $1.68 | $1.68 | 1,036,100 | — | — |
| 2006-04-26 | $1.68 | $1.68 | 2,126,800 | — | — |
| 2006-04-25 | $1.58 | $1.58 | 298,300 | — | — |
| 2006-04-24 | $1.58 | $1.58 | 431,900 | — | — |
| 2006-04-21 | $1.60 | $1.60 | 348,900 | — | — |
| 2006-04-20 | $1.60 | $1.60 | 412,800 | — | — |
| 2006-04-19 | $1.59 | $1.59 | 384,100 | — | — |
| 2006-04-18 | $1.56 | $1.56 | 386,900 | — | — |
| 2006-04-17 | $1.59 | $1.59 | 331,000 | — | — |
| 2006-04-13 | $1.60 | $1.60 | 249,700 | — | — |
| 2006-04-12 | $1.59 | $1.59 | 558,700 | — | — |
| 2006-04-11 | $1.62 | $1.62 | 405,100 | — | — |
| 2006-04-10 | $1.62 | $1.62 | 638,900 | — | — |
| 2006-04-07 | $1.68 | $1.68 | 467,700 | — | — |
| 2006-04-06 | $1.70 | $1.70 | 444,300 | — | — |
| 2006-04-05 | $1.70 | $1.70 | 220,200 | — | — |
| 2006-04-04 | $1.73 | $1.73 | 348,600 | — | — |
| 2006-04-03 | $1.72 | $1.72 | 569,200 | — | — |
| 2006-03-31 | $1.75 | $1.75 | 279,600 | — | — |
| 2006-03-30 | $1.78 | $1.78 | 429,100 | — | — |
| 2006-03-29 | $1.79 | $1.79 | 272,000 | — | — |
| 2006-03-28 | $1.77 | $1.77 | 935,900 | — | — |
| 2006-03-27 | $1.85 | $1.85 | 1,251,800 | — | — |
| 2006-03-24 | $1.77 | $1.77 | 1,059,500 | — | — |
| 2006-03-23 | $1.72 | $1.72 | 371,900 | — | — |
| 2006-03-22 | $1.75 | $1.75 | 969,700 | — | — |
| 2006-03-21 | $1.65 | $1.65 | 914,900 | — | — |
| 2006-03-20 | $1.69 | $1.69 | 831,500 | — | — |
| 2006-03-17 | $1.71 | $1.71 | 745,700 | — | — |
| 2006-03-16 | $1.74 | $1.74 | 5,110,000 | — | — |
| 2006-03-15 | $1.65 | $1.65 | 1,046,800 | — | — |
| 2006-03-14 | $1.61 | $1.61 | 396,500 | — | — |
| 2006-03-13 | $1.59 | $1.59 | 523,800 | — | — |
| 2006-03-10 | $1.65 | $1.65 | 741,200 | — | — |
| 2006-03-09 | $1.56 | $1.56 | 879,100 | — | — |
| 2006-03-08 | $1.67 | $1.67 | 198,300 | — | — |
| 2006-03-07 | $1.67 | $1.67 | 459,800 | — | — |
| 2006-03-06 | $1.71 | $1.71 | 758,900 | — | — |
| 2006-03-03 | $1.79 | $1.79 | 1,546,900 | — | — |
| 2006-03-02 | $1.70 | $1.70 | 205,200 | — | — |
| 2006-03-01 | $1.70 | $1.70 | 391,200 | — | — |
| 2006-02-28 | $1.68 | $1.68 | 479,500 | — | — |
| 2006-02-27 | $1.70 | $1.70 | 480,500 | — | — |
| 2006-02-24 | $1.71 | $1.71 | 500,500 | — | — |
| 2006-02-23 | $1.68 | $1.68 | 656,800 | — | — |
| 2006-02-22 | $1.71 | $1.71 | 1,209,900 | — | — |
| 2006-02-21 | $1.76 | $1.76 | 669,400 | — | — |
| 2006-02-17 | $1.81 | $1.81 | 494,100 | — | — |
| 2006-02-16 | $1.83 | $1.83 | 452,000 | — | — |
| 2006-02-15 | $1.85 | $1.85 | 578,700 | — | — |
| 2006-02-14 | $1.88 | $1.88 | 726,600 | — | — |
| 2006-02-13 | $1.84 | $1.84 | 406,000 | — | — |
| 2006-02-10 | $1.85 | $1.85 | 626,900 | — | — |
| 2006-02-09 | $1.89 | $1.89 | 1,000,900 | — | — |
| 2006-02-08 | $1.87 | $1.87 | 1,203,800 | — | — |
| 2006-02-07 | $1.83 | $1.83 | 879,900 | — | — |
| 2006-02-06 | $1.87 | $1.87 | 715,600 | — | — |
| 2006-02-03 | $1.90 | $1.90 | 708,300 | — | — |
| 2006-02-02 | $1.93 | $1.93 | 740,700 | — | — |
| 2006-02-01 | $1.93 | $1.93 | 976,100 | — | — |
| 2006-01-31 | $1.99 | $1.99 | 1,038,800 | — | — |
| 2006-01-30 | $2.01 | $2.01 | 1,220,800 | — | — |
| 2006-01-27 | $1.89 | $1.89 | 958,300 | — | — |
| 2006-01-26 | $1.92 | $1.92 | 946,900 | — | — |
| 2006-01-25 | $1.88 | $1.88 | 2,549,900 | — | — |
| 2006-01-24 | $2.05 | $2.05 | 2,073,500 | — | — |
| 2006-01-23 | $1.88 | $1.88 | 901,700 | — | — |
| 2006-01-20 | $1.89 | $1.89 | 1,129,500 | — | — |
| 2006-01-19 | $1.97 | $1.97 | 1,048,900 | — | — |
| 2006-01-18 | $1.98 | $1.98 | 1,192,400 | — | — |
| 2006-01-17 | $2.01 | $2.01 | 1,436,200 | — | — |
| 2006-01-13 | $2.04 | $2.04 | 1,529,300 | — | — |
| 2006-01-12 | $2.04 | $2.04 | 3,482,600 | — | — |
| 2006-01-11 | $2.08 | $2.08 | 1,697,700 | — | — |
| 2006-01-10 | $1.97 | $1.97 | 984,600 | — | — |
| 2006-01-09 | $2.03 | $2.03 | 1,352,800 | — | — |
| 2006-01-06 | $2.04 | $2.04 | 2,337,700 | — | — |
| 2006-01-05 | $2.01 | $2.01 | 2,838,500 | — | — |
| 2006-01-04 | $1.98 | $1.98 | 6,017,500 | — | — |
| 2006-01-03 | $1.85 | $1.85 | 1,643,900 | — | — |