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
- 2004-10-28 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 | $0.47 | $0.47 | 375,300 |
| 2006-12-28 | $0.48 | $0.48 | 284,200 |
| 2006-12-27 | $0.48 | $0.48 | 216,900 |
| 2006-12-26 | $0.47 | $0.47 | 258,600 |
| 2006-12-22 | $0.50 | $0.50 | 128,300 |
| 2006-12-21 | $0.50 | $0.50 | 406,700 |
| 2006-12-20 | $0.50 | $0.50 | 1,306,700 |
| 2006-12-19 | $0.48 | $0.48 | 294,600 |
| 2006-12-18 | $0.50 | $0.50 | 158,800 |
| 2006-12-15 | $0.51 | $0.51 | 647,400 |
| 2006-12-14 | $0.50 | $0.50 | 683,400 |
| 2006-12-13 | $0.52 | $0.52 | 419,400 |
| 2006-12-12 | $0.54 | $0.54 | 114,200 |
| 2006-12-11 | $0.55 | $0.55 | 82,300 |
| 2006-12-08 | $0.58 | $0.58 | 630,900 |
| 2006-12-07 | $0.56 | $0.56 | 218,100 |
| 2006-12-06 | $0.62 | $0.62 | 222,400 |
| 2006-12-05 | $0.64 | $0.64 | 101,300 |
| 2006-12-04 | $0.62 | $0.62 | 540,500 |
| 2006-12-01 | $0.60 | $0.60 | 111,700 |
| 2006-11-30 | $0.62 | $0.62 | 128,900 |
| 2006-11-29 | $0.61 | $0.61 | 347,700 |
| 2006-11-28 | $0.58 | $0.58 | 59,400 |
| 2006-11-27 | $0.58 | $0.58 | 230,500 |
| 2006-11-24 | $0.61 | $0.61 | 71,000 |
| 2006-11-22 | $0.61 | $0.61 | 216,500 |
| 2006-11-21 | $0.62 | $0.62 | 474,500 |
| 2006-11-20 | $0.58 | $0.58 | 188,400 |
| 2006-11-17 | $0.58 | $0.58 | 1,187,400 |
| 2006-11-16 | $0.65 | $0.65 | 168,000 |
| 2006-11-15 | $0.67 | $0.67 | 281,800 |
| 2006-11-14 | $0.67 | $0.67 | 1,017,800 |
| 2006-11-13 | $0.70 | $0.70 | 299,700 |
| 2006-11-10 | $0.74 | $0.74 | 246,500 |
| 2006-11-09 | $0.72 | $0.72 | 468,000 |
| 2006-11-08 | $0.72 | $0.72 | 563,700 |
| 2006-11-07 | $0.76 | $0.76 | 378,700 |
| 2006-11-06 | $0.76 | $0.76 | 104,400 |
| 2006-11-03 | $0.80 | $0.80 | 18,000 |
| 2006-11-02 | $0.80 | $0.80 | 63,400 |
| 2006-11-01 | $0.80 | $0.80 | 192,000 |
| 2006-10-31 | $0.81 | $0.81 | 46,200 |
| 2006-10-30 | $0.84 | $0.84 | 95,100 |
| 2006-10-27 | $0.83 | $0.83 | 220,100 |
| 2006-10-26 | $0.76 | $0.76 | 112,800 |
| 2006-10-25 | $0.80 | $0.80 | 208,700 |
| 2006-10-24 | $0.80 | $0.80 | 135,200 |
| 2006-10-23 | $0.82 | $0.82 | 287,700 |
| 2006-10-20 | $0.83 | $0.82 | 42,600 |
| 2006-10-19 | $0.86 | $0.86 | 154,000 |
| 2006-10-18 | $0.87 | $0.87 | 385,700 |
| 2006-10-17 | $0.86 | $0.86 | 56,200 |
| 2006-10-16 | $0.85 | $0.85 | 106,300 |
| 2006-10-13 | $0.87 | $0.87 | 300,000 |
| 2006-10-12 | $0.82 | $0.82 | 212,100 |
| 2006-10-11 | $0.81 | $0.81 | 35,500 |
| 2006-10-10 | $0.84 | $0.84 | 492,300 |
| 2006-10-09 | $0.84 | $0.84 | 93,600 |
| 2006-10-06 | $0.87 | $0.86 | 388,900 |
| 2006-10-05 | $0.90 | $0.90 | 1,692,200 |
| 2006-10-04 | $0.81 | $0.81 | 298,800 |
| 2006-10-03 | $0.77 | $0.77 | 329,600 |
| 2006-10-02 | $0.77 | $0.77 | 43,900 |
| 2006-09-29 | $0.78 | $0.78 | 89,500 |
| 2006-09-28 | $0.78 | $0.78 | 137,500 |
| 2006-09-27 | $0.79 | $0.79 | 114,600 |
| 2006-09-26 | $0.77 | $0.77 | 111,400 |
| 2006-09-25 | $0.78 | $0.78 | 352,200 |
| 2006-09-22 | $0.82 | $0.82 | 106,600 |
| 2006-09-21 | $0.83 | $0.83 | 196,500 |
| 2006-09-20 | $0.79 | $0.79 | 198,200 |
| 2006-09-19 | $0.80 | $0.80 | 129,100 |
| 2006-09-18 | $0.83 | $0.83 | 127,600 |
| 2006-09-15 | $0.82 | $0.82 | 1,230,400 |
| 2006-09-14 | $0.79 | $0.79 | 175,000 |
| 2006-09-13 | $0.73 | $0.73 | 331,000 |
| 2006-09-12 | $0.74 | $0.74 | 162,300 |
| 2006-09-11 | $0.76 | $0.76 | 285,600 |
| 2006-09-08 | $0.82 | $0.82 | 95,100 |
| 2006-09-07 | $0.82 | $0.82 | 90,700 |
| 2006-09-06 | $0.82 | $0.82 | 239,600 |
| 2006-09-05 | $0.84 | $0.84 | 97,600 |
| 2006-09-01 | $0.86 | $0.86 | 179,300 |
| 2006-08-31 | $0.86 | $0.86 | 175,400 |
| 2006-08-30 | $0.85 | $0.85 | 475,800 |
| 2006-08-29 | $0.87 | $0.87 | 213,300 |
| 2006-08-28 | $0.86 | $0.86 | 1,874,800 |
| 2006-08-25 | $0.74 | $0.74 | 439,000 |
| 2006-08-24 | $0.68 | $0.68 | 382,200 |
| 2006-08-23 | $0.65 | $0.65 | 64,400 |
| 2006-08-22 | $0.66 | $0.66 | 151,600 |
| 2006-08-21 | $0.67 | $0.67 | 38,500 |
| 2006-08-18 | $0.66 | $0.66 | 63,000 |
| 2006-08-17 | $0.67 | $0.67 | 128,400 |
| 2006-08-16 | $0.68 | $0.68 | 115,700 |
| 2006-08-15 | $0.69 | $0.69 | 125,500 |
| 2006-08-14 | $0.69 | $0.69 | 378,400 |
| 2006-08-11 | $0.65 | $0.65 | 197,400 |
| 2006-08-10 | $0.68 | $0.68 | 118,500 |
| 2006-08-09 | $0.69 | $0.69 | 140,000 |
| 2006-08-08 | $0.69 | $0.69 | 76,400 |
| 2006-08-07 | $0.70 | $0.70 | 23,000 |
| 2006-08-04 | $0.70 | $0.70 | 42,600 |
| 2006-08-03 | $0.72 | $0.72 | 132,500 |
| 2006-08-02 | $0.68 | $0.68 | 137,700 |
| 2006-08-01 | $0.71 | $0.71 | 136,100 |
| 2006-07-31 | $0.71 | $0.71 | 77,600 |
| 2006-07-28 | $0.71 | $0.71 | 38,500 |
| 2006-07-27 | $0.71 | $0.71 | 141,100 |
| 2006-07-26 | $0.71 | $0.71 | 210,900 |
| 2006-07-25 | $0.66 | $0.66 | 73,000 |
| 2006-07-24 | $0.70 | $0.70 | 138,300 |
| 2006-07-21 | $0.70 | $0.70 | 119,200 |
| 2006-07-20 | $0.72 | $0.72 | 118,300 |
| 2006-07-19 | $0.73 | $0.73 | 184,000 |
| 2006-07-18 | $0.78 | $0.78 | 638,700 |
| 2006-07-17 | $0.69 | $0.69 | 897,800 |
| 2006-07-14 | $0.59 | $0.59 | 365,400 |
| 2006-07-13 | $0.63 | $0.63 | 622,400 |
| 2006-07-12 | $0.63 | $0.63 | 1,841,000 |
| 2006-07-11 | $0.72 | $0.72 | 413,200 |
| 2006-07-10 | $0.78 | $0.78 | 345,100 |
| 2006-07-07 | $0.79 | $0.79 | 271,800 |
| 2006-07-06 | $0.80 | $0.80 | 159,900 |
| 2006-07-05 | $0.81 | $0.81 | 200,500 |
| 2006-07-03 | $0.85 | $0.85 | 72,700 |
| 2006-06-30 | $0.84 | $0.84 | 97,000 |
| 2006-06-29 | $0.88 | $0.88 | 143,300 |
| 2006-06-28 | $0.90 | $0.90 | 75,100 |
| 2006-06-27 | $0.90 | $0.90 | 240,400 |
| 2006-06-26 | $0.89 | $0.89 | 224,700 |
| 2006-06-23 | $0.87 | $0.87 | 187,600 |
| 2006-06-22 | $0.91 | $0.91 | 148,900 |
| 2006-06-21 | $0.93 | $0.93 | 320,300 |
| 2006-06-20 | $0.90 | $0.90 | 188,800 |
| 2006-06-19 | $0.93 | $0.93 | 255,400 |
| 2006-06-16 | $0.97 | $0.97 | 459,100 |
| 2006-06-15 | $0.95 | $0.95 | 548,300 |
| 2006-06-14 | $0.86 | $0.86 | 566,900 |
| 2006-06-13 | $0.81 | $0.81 | 1,470,200 |
| 2006-06-12 | $0.92 | $0.92 | 211,800 |
| 2006-06-09 | $0.95 | $0.95 | 428,300 |
| 2006-06-08 | $0.95 | $0.95 | 824,200 |
| 2006-06-07 | $1.06 | $1.06 | 355,600 |
| 2006-06-06 | $1.08 | $1.08 | 172,100 |
| 2006-06-05 | $1.08 | $1.08 | 667,800 |
| 2006-06-02 | $1.05 | $1.05 | 528,100 |
| 2006-06-01 | $0.97 | $0.97 | 557,200 |
| 2006-05-31 | $1.00 | $1.00 | 1,050,800 |
| 2006-05-30 | $1.08 | $1.08 | 544,200 |
| 2006-05-26 | $1.15 | $1.15 | 69,900 |
| 2006-05-25 | $1.12 | $1.12 | 57,800 |
| 2006-05-24 | $1.16 | $1.16 | 285,200 |
| 2006-05-23 | $1.17 | $1.17 | 595,700 |
| 2006-05-22 | $1.14 | $1.14 | 737,400 |
| 2006-05-19 | $1.03 | $1.03 | 1,666,900 |
| 2006-05-18 | $1.09 | $1.09 | 616,200 |
| 2006-05-17 | $1.20 | $1.20 | 208,000 |
| 2006-05-16 | $1.22 | $1.22 | 666,600 |
| 2006-05-15 | $1.18 | $1.18 | 1,473,200 |
| 2006-05-12 | $1.34 | $1.34 | 1,086,700 |
| 2006-05-11 | $1.42 | $1.42 | 358,300 |
| 2006-05-10 | $1.42 | $1.42 | 259,100 |
| 2006-05-09 | $1.47 | $1.47 | 290,400 |
| 2006-05-08 | $1.42 | $1.42 | 248,500 |
| 2006-05-05 | $1.51 | $1.51 | 440,400 |
| 2006-05-04 | $1.51 | $1.51 | 452,900 |
| 2006-05-03 | $1.48 | $1.48 | 176,000 |
| 2006-05-02 | $1.50 | $1.50 | 507,700 |
| 2006-05-01 | $1.56 | $1.56 | 354,100 |
| 2006-04-28 | $1.48 | $1.48 | 464,900 |
| 2006-04-27 | $1.50 | $1.50 | 1,148,900 |
| 2006-04-26 | $1.62 | $1.62 | 508,600 |
| 2006-04-25 | $1.66 | $1.66 | 1,189,900 |
| 2006-04-24 | $1.50 | $1.50 | 808,300 |
| 2006-04-21 | $1.28 | $1.28 | 223,500 |
| 2006-04-20 | $1.27 | $1.27 | 495,000 |
| 2006-04-19 | $1.33 | $1.33 | 148,900 |
| 2006-04-18 | $1.34 | $1.34 | 281,800 |
| 2006-04-17 | $1.34 | $1.34 | 343,900 |
| 2006-04-13 | $1.29 | $1.29 | 374,300 |
| 2006-04-12 | $1.31 | $1.31 | 324,400 |
| 2006-04-11 | $1.40 | $1.40 | 712,800 |
| 2006-04-10 | $1.28 | $1.28 | 1,105,300 |
| 2006-04-07 | $1.39 | $1.39 | 1,628,200 |
| 2006-04-06 | $1.47 | $1.47 | 1,440,500 |
| 2006-04-05 | $1.29 | $1.29 | 1,231,300 |
| 2006-04-04 | $1.18 | $1.18 | 592,700 |
| 2006-04-03 | $1.10 | $1.10 | 1,377,400 |
| 2006-03-31 | $1.20 | $1.20 | 2,308,800 |
| 2006-03-30 | $0.99 | $0.99 | 1,453,400 |
| 2006-03-29 | $0.90 | $0.90 | 315,100 |
| 2006-03-28 | $0.88 | $0.88 | 369,200 |
| 2006-03-27 | $0.84 | $0.84 | 703,800 |
| 2006-03-24 | $0.86 | $0.86 | 531,400 |
| 2006-03-23 | $0.90 | $0.90 | 261,400 |
| 2006-03-22 | $0.90 | $0.90 | 407,400 |
| 2006-03-21 | $0.91 | $0.91 | 449,800 |
| 2006-03-20 | $0.88 | $0.88 | 467,500 |
| 2006-03-17 | $0.89 | $0.89 | 622,600 |
| 2006-03-16 | $0.95 | $0.95 | 758,000 |
| 2006-03-15 | $0.99 | $0.99 | 1,108,200 |
| 2006-03-14 | $0.81 | $0.81 | 327,100 |
| 2006-03-13 | $0.77 | $0.77 | 634,500 |
| 2006-03-10 | $0.79 | $0.79 | 1,402,700 |
| 2006-03-09 | $0.79 | $0.79 | 1,458,100 |
| 2006-03-08 | $0.81 | $0.81 | 2,575,500 |
| 2006-03-07 | $0.86 | $0.86 | 723,800 |
| 2006-03-06 | $1.00 | $1.00 | 1,752,000 |
| 2006-03-03 | $1.02 | $1.02 | 3,414,600 |
| 2006-03-02 | $0.74 | $0.74 | 3,154,800 |
| 2006-03-01 | $0.65 | $0.65 | 1,383,400 |
| 2006-02-28 | $0.71 | $0.71 | 2,742,900 |
| 2006-02-27 | $0.55 | $0.55 | 340,100 |
| 2006-02-24 | $0.52 | $0.52 | 1,591,400 |
| 2006-02-23 | $0.48 | $0.48 | 1,115,300 |
| 2006-02-22 | $0.42 | $0.42 | 362,800 |
| 2006-02-21 | $0.42 | $0.42 | 423,400 |
| 2006-02-17 | $0.42 | $0.42 | 564,900 |
| 2006-02-16 | $0.39 | $0.39 | 736,900 |
| 2006-02-15 | $0.38 | $0.38 | 716,200 |
| 2006-02-14 | $0.36 | $0.36 | 333,100 |
| 2006-02-13 | $0.37 | $0.37 | 288,900 |
| 2006-02-10 | $0.38 | $0.38 | 879,700 |
| 2006-02-09 | $0.40 | $0.40 | 562,100 |
| 2006-02-08 | $0.48 | $0.48 | 1,012,400 |
| 2006-02-07 | $0.50 | $0.50 | 1,439,800 |
| 2006-02-06 | $0.41 | $0.41 | 910,700 |
| 2006-02-03 | $0.37 | $0.37 | 734,700 |
| 2006-02-02 | $0.35 | $0.35 | 118,200 |
| 2006-02-01 | $0.35 | $0.35 | 529,500 |
| 2006-01-31 | $0.36 | $0.36 | 1,235,300 |
| 2006-01-30 | $0.35 | $0.35 | 373,300 |
| 2006-01-27 | $0.35 | $0.35 | 856,700 |
| 2006-01-26 | $0.30 | $0.30 | 243,700 |
| 2006-01-25 | $0.29 | $0.29 | 374,300 |
| 2006-01-24 | $0.30 | $0.30 | 416,900 |
| 2006-01-23 | $0.33 | $0.33 | 503,200 |
| 2006-01-20 | $0.33 | $0.33 | 1,087,400 |
| 2006-01-19 | $0.35 | $0.35 | 1,449,500 |
| 2006-01-18 | $0.28 | $0.28 | 2,864,800 |
| 2006-01-17 | $0.22 | $0.22 | 1,960,700 |
| 2006-01-13 | $0.21 | $0.21 | 281,900 |
| 2006-01-12 | $0.20 | $0.20 | 176,100 |
| 2006-01-11 | $0.21 | $0.21 | 1,011,000 |
| 2006-01-10 | $0.22 | $0.22 | 159,600 |
| 2006-01-09 | $0.23 | $0.23 | 311,800 |
| 2006-01-06 | $0.23 | $0.23 | 167,800 |
| 2006-01-05 | $0.24 | $0.24 | 43,300 |
| 2006-01-04 | $0.24 | $0.24 | 800 |
| 2006-01-03 | $0.24 | $0.24 | 69,000 |