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
- 1994-11-01 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 | $1.12 | $1.12 | 33,500 | — | — |
| 2006-12-28 | $1.15 | $1.15 | 9,600 | — | — |
| 2006-12-27 | $1.12 | $1.12 | 25,500 | — | — |
| 2006-12-26 | $1.13 | $1.13 | 134,000 | — | — |
| 2006-12-22 | $1.15 | $1.15 | 94,800 | — | — |
| 2006-12-21 | $1.09 | $1.09 | 12,400 | — | — |
| 2006-12-20 | $1.09 | $1.09 | 16,500 | — | — |
| 2006-12-19 | $1.15 | $1.15 | 34,100 | — | — |
| 2006-12-18 | $1.14 | $1.14 | 14,400 | — | — |
| 2006-12-15 | $1.11 | $1.11 | 21,300 | — | — |
| 2006-12-14 | $1.15 | $1.15 | 27,900 | — | — |
| 2006-12-13 | $1.15 | $1.15 | 22,900 | — | — |
| 2006-12-12 | $1.10 | $1.10 | 26,900 | — | — |
| 2006-12-11 | $1.11 | $1.11 | 57,100 | — | — |
| 2006-12-08 | $1.18 | $1.18 | 7,400 | — | — |
| 2006-12-07 | $1.23 | $1.23 | 15,300 | — | — |
| 2006-12-06 | $1.15 | $1.15 | 41,200 | — | — |
| 2006-12-05 | $1.18 | $1.18 | 29,600 | — | — |
| 2006-12-04 | $1.20 | $1.20 | 99,600 | — | — |
| 2006-12-01 | $1.11 | $1.11 | 20,900 | — | — |
| 2006-11-30 | $1.13 | $1.13 | 11,100 | — | — |
| 2006-11-29 | $1.11 | $1.11 | 6,300 | — | — |
| 2006-11-28 | $1.11 | $1.11 | 102,400 | — | — |
| 2006-11-27 | $1.14 | $1.14 | 25,100 | — | — |
| 2006-11-24 | $1.14 | $1.14 | 13,100 | — | — |
| 2006-11-22 | $1.14 | $1.14 | 25,000 | — | — |
| 2006-11-21 | $1.14 | $1.14 | 11,300 | — | — |
| 2006-11-20 | $1.15 | $1.15 | 35,400 | — | — |
| 2006-11-17 | $1.17 | $1.17 | 4,400 | — | — |
| 2006-11-16 | $1.17 | $1.17 | 8,300 | — | — |
| 2006-11-15 | $1.15 | $1.15 | 4,400 | — | — |
| 2006-11-14 | $1.15 | $1.15 | 40,000 | — | — |
| 2006-11-13 | $1.13 | $1.13 | 8,900 | — | — |
| 2006-11-10 | $1.12 | $1.12 | 9,400 | — | — |
| 2006-11-09 | $1.15 | $1.15 | 13,600 | — | — |
| 2006-11-08 | $1.15 | $1.15 | 8,700 | — | — |
| 2006-11-07 | $1.12 | $1.12 | 12,200 | — | — |
| 2006-11-06 | $1.13 | $1.13 | 88,100 | — | — |
| 2006-11-03 | $1.12 | $1.12 | 40,500 | — | — |
| 2006-11-02 | $1.10 | $1.10 | 96,800 | — | — |
| 2006-11-01 | $1.19 | $1.19 | 69,300 | — | — |
| 2006-10-31 | $1.14 | $1.14 | 20,100 | — | — |
| 2006-10-30 | $1.11 | $1.11 | 36,200 | — | — |
| 2006-10-27 | $1.09 | $1.09 | 2,900 | — | — |
| 2006-10-26 | $1.09 | $1.09 | 11,100 | — | — |
| 2006-10-25 | $1.04 | $1.04 | 16,600 | — | — |
| 2006-10-24 | $1.10 | $1.10 | 33,200 | — | — |
| 2006-10-23 | $1.08 | $1.08 | 8,700 | — | — |
| 2006-10-20 | $1.12 | $1.12 | 3,200 | — | — |
| 2006-10-19 | $1.10 | $1.10 | 8,500 | — | — |
| 2006-10-18 | $1.11 | $1.11 | 37,700 | — | — |
| 2006-10-17 | $1.05 | $1.05 | 18,100 | — | — |
| 2006-10-16 | $1.04 | $1.04 | 7,500 | — | — |
| 2006-10-13 | $1.07 | $1.07 | 19,000 | — | — |
| 2006-10-12 | $1.08 | $1.08 | 15,700 | — | — |
| 2006-10-11 | $1.07 | $1.07 | 14,800 | — | — |
| 2006-10-10 | $1.02 | $1.02 | 17,200 | — | — |
| 2006-10-09 | $1.06 | $1.06 | 17,600 | — | — |
| 2006-10-06 | $1.11 | $1.11 | 11,700 | — | — |
| 2006-10-05 | $1.11 | $1.11 | 1,000 | — | — |
| 2006-10-04 | $1.10 | $1.10 | 11,700 | — | — |
| 2006-10-03 | $1.10 | $1.10 | 4,600 | — | — |
| 2006-10-02 | $1.09 | $1.09 | 23,400 | — | — |
| 2006-09-29 | $1.08 | $1.08 | 5,900 | — | — |
| 2006-09-28 | $1.08 | $1.08 | 3,300 | — | — |
| 2006-09-27 | $1.08 | $1.08 | 3,600 | — | — |
| 2006-09-26 | $1.09 | $1.09 | 20,000 | — | — |
| 2006-09-25 | $1.10 | $1.10 | 18,000 | — | — |
| 2006-09-22 | $1.13 | $1.13 | 7,900 | — | — |
| 2006-09-21 | $1.09 | $1.09 | 7,300 | — | — |
| 2006-09-20 | $1.12 | $1.12 | 21,700 | — | — |
| 2006-09-19 | $1.10 | $1.10 | 10,300 | — | — |
| 2006-09-18 | $1.12 | $1.12 | 33,400 | — | — |
| 2006-09-15 | $1.10 | $1.10 | 9,900 | — | — |
| 2006-09-14 | $1.18 | $1.18 | 11,900 | — | — |
| 2006-09-13 | $1.10 | $1.10 | 7,500 | — | — |
| 2006-09-12 | $1.07 | $1.07 | 17,900 | — | — |
| 2006-09-11 | $1.16 | $1.16 | 25,400 | — | — |
| 2006-09-08 | $1.10 | $1.10 | 27,900 | — | — |
| 2006-09-07 | $1.14 | $1.14 | 11,300 | — | — |
| 2006-09-06 | $1.16 | $1.16 | 15,600 | — | — |
| 2006-09-05 | $1.18 | $1.18 | 24,800 | — | — |
| 2006-09-01 | $1.18 | $1.18 | 4,000 | — | — |
| 2006-08-31 | $1.22 | $1.22 | 24,800 | — | — |
| 2006-08-30 | $1.24 | $1.24 | 41,000 | — | — |
| 2006-08-29 | $1.10 | $1.10 | 15,800 | — | — |
| 2006-08-28 | $1.20 | $1.20 | 4,000 | — | — |
| 2006-08-25 | $1.25 | $1.25 | 20,900 | — | — |
| 2006-08-24 | $1.25 | $1.25 | 48,100 | — | — |
| 2006-08-23 | $1.21 | $1.21 | 20,900 | — | — |
| 2006-08-22 | $1.22 | $1.22 | 20,900 | — | — |
| 2006-08-21 | $1.19 | $1.19 | 25,600 | — | — |
| 2006-08-18 | $1.13 | $1.13 | 33,000 | — | — |
| 2006-08-17 | $1.16 | $1.16 | 28,100 | — | — |
| 2006-08-16 | $1.10 | $1.10 | 8,700 | — | — |
| 2006-08-15 | $1.10 | $1.10 | 11,000 | — | — |
| 2006-08-14 | $1.13 | $1.13 | 23,700 | — | — |
| 2006-08-11 | $1.03 | $1.03 | 47,300 | — | — |
| 2006-08-10 | $1.08 | $1.08 | 110,600 | — | — |
| 2006-08-09 | $1.19 | $1.19 | 47,400 | — | — |
| 2006-08-08 | $1.20 | $1.20 | 10,400 | — | — |
| 2006-08-07 | $1.20 | $1.20 | 20,300 | — | — |
| 2006-08-04 | $1.21 | $1.21 | 51,600 | — | — |
| 2006-08-03 | $1.25 | $1.25 | 213,000 | — | — |
| 2006-08-02 | $1.45 | $1.45 | 97,300 | — | — |
| 2006-08-01 | $1.53 | $1.53 | 47,100 | — | — |
| 2006-07-31 | $1.58 | $1.58 | 162,800 | — | — |
| 2006-07-28 | $1.33 | $1.33 | 17,800 | — | — |
| 2006-07-27 | $1.35 | $1.35 | 10,000 | — | — |
| 2006-07-26 | $1.33 | $1.33 | 10,600 | — | — |
| 2006-07-25 | $1.30 | $1.30 | 6,500 | — | — |
| 2006-07-24 | $1.29 | $1.29 | 9,100 | — | — |
| 2006-07-21 | $1.29 | $1.29 | 5,200 | — | — |
| 2006-07-20 | $1.31 | $1.31 | 12,100 | — | — |
| 2006-07-19 | $1.33 | $1.33 | 7,400 | — | — |
| 2006-07-18 | $1.30 | $1.30 | 4,400 | — | — |
| 2006-07-17 | $1.27 | $1.27 | 21,300 | — | — |
| 2006-07-14 | $1.33 | $1.33 | 19,200 | — | — |
| 2006-07-13 | $1.30 | $1.30 | 22,900 | — | — |
| 2006-07-12 | $1.35 | $1.35 | 14,900 | — | — |
| 2006-07-11 | $1.38 | $1.38 | 15,300 | — | — |
| 2006-07-10 | $1.40 | $1.40 | 42,800 | — | — |
| 2006-07-07 | $1.29 | $1.29 | 1,600 | — | — |
| 2006-07-06 | $1.28 | $1.28 | 7,300 | — | — |
| 2006-07-05 | $1.28 | $1.28 | 13,700 | — | — |
| 2006-07-03 | $1.31 | $1.31 | 8,600 | — | — |
| 2006-06-30 | $1.28 | $1.28 | 23,100 | — | — |
| 2006-06-29 | $1.32 | $1.32 | 10,500 | — | — |
| 2006-06-28 | $1.32 | $1.32 | 20,500 | — | — |
| 2006-06-27 | $1.31 | $1.31 | 21,800 | — | — |
| 2006-06-26 | $1.30 | $1.30 | 20,900 | — | — |
| 2006-06-23 | $1.28 | $1.28 | 5,000 | — | — |
| 2006-06-22 | $1.29 | $1.29 | 25,100 | — | — |
| 2006-06-21 | $1.34 | $1.34 | 14,300 | — | — |
| 2006-06-20 | $1.30 | $1.30 | 12,500 | — | — |
| 2006-06-19 | $1.27 | $1.27 | 13,300 | — | — |
| 2006-06-16 | $1.26 | $1.26 | 11,300 | — | — |
| 2006-06-15 | $1.26 | $1.26 | 23,200 | — | — |
| 2006-06-14 | $1.27 | $1.27 | 23,000 | — | — |
| 2006-06-13 | $1.31 | $1.31 | 49,700 | — | — |
| 2006-06-12 | $1.35 | $1.35 | 2,600 | — | — |
| 2006-06-09 | $1.31 | $1.31 | 11,200 | — | — |
| 2006-06-08 | $1.34 | $1.34 | 9,500 | — | — |
| 2006-06-07 | $1.36 | $1.36 | 21,000 | — | — |
| 2006-06-06 | $1.34 | $1.34 | 10,400 | — | — |
| 2006-06-05 | $1.33 | $1.33 | 19,600 | — | — |
| 2006-06-02 | $1.32 | $1.32 | 3,000 | — | — |
| 2006-06-01 | $1.32 | $1.32 | 6,200 | — | — |
| 2006-05-31 | $1.35 | $1.35 | 9,100 | — | — |
| 2006-05-30 | $1.34 | $1.34 | 4,100 | — | — |
| 2006-05-26 | $1.32 | $1.32 | 38,400 | — | — |
| 2006-05-25 | $1.35 | $1.35 | 48,000 | — | — |
| 2006-05-24 | $1.36 | $1.36 | 7,700 | — | — |
| 2006-05-23 | $1.40 | $1.40 | 14,700 | — | — |
| 2006-05-22 | $1.39 | $1.39 | 32,900 | — | — |
| 2006-05-19 | $1.37 | $1.37 | 14,900 | — | — |
| 2006-05-18 | $1.44 | $1.44 | 41,200 | — | — |
| 2006-05-17 | $1.40 | $1.40 | 9,300 | — | — |
| 2006-05-16 | $1.35 | $1.35 | 33,600 | — | — |
| 2006-05-15 | $1.37 | $1.37 | 17,200 | — | — |
| 2006-05-12 | $1.42 | $1.42 | 37,600 | — | — |
| 2006-05-11 | $1.40 | $1.40 | 21,900 | — | — |
| 2006-05-10 | $1.41 | $1.41 | 13,400 | — | — |
| 2006-05-09 | $1.40 | $1.40 | 15,500 | — | — |
| 2006-05-08 | $1.41 | $1.41 | 55,000 | — | — |
| 2006-05-05 | $1.40 | $1.40 | 76,100 | — | — |
| 2006-05-04 | $1.39 | $1.39 | 124,900 | — | — |
| 2006-05-03 | $1.55 | $1.55 | 56,100 | — | — |
| 2006-05-02 | $1.66 | $1.66 | 134,200 | — | — |
| 2006-05-01 | $1.62 | $1.62 | 239,300 | — | — |
| 2006-04-28 | $1.35 | $1.35 | 58,100 | — | — |
| 2006-04-27 | $1.32 | $1.32 | 32,900 | — | — |
| 2006-04-26 | $1.32 | $1.32 | 20,500 | — | — |
| 2006-04-25 | $1.32 | $1.32 | 19,200 | — | — |
| 2006-04-24 | $1.34 | $1.34 | 48,800 | — | — |
| 2006-04-21 | $1.36 | $1.36 | 46,000 | — | — |
| 2006-04-20 | $1.37 | $1.37 | 2,300 | — | — |
| 2006-04-19 | $1.29 | $1.29 | 24,000 | — | — |
| 2006-04-18 | $1.35 | $1.35 | 26,600 | — | — |
| 2006-04-17 | $1.30 | $1.30 | 21,200 | — | — |
| 2006-04-13 | $1.32 | $1.32 | 6,800 | — | — |
| 2006-04-12 | $1.35 | $1.35 | 9,800 | — | — |
| 2006-04-11 | $1.37 | $1.37 | 40,900 | — | — |
| 2006-04-10 | $1.36 | $1.36 | 26,600 | — | — |
| 2006-04-07 | $1.33 | $1.33 | 24,800 | — | — |
| 2006-04-06 | $1.29 | $1.29 | 80,900 | — | — |
| 2006-04-05 | $1.33 | $1.33 | 7,800 | — | — |
| 2006-04-04 | $1.34 | $1.34 | 24,400 | — | — |
| 2006-04-03 | $1.36 | $1.36 | 39,300 | — | — |
| 2006-03-31 | $1.40 | $1.40 | 77,300 | — | — |
| 2006-03-30 | $1.32 | $1.32 | 115,000 | — | — |
| 2006-03-29 | $1.37 | $1.37 | 13,000 | — | — |
| 2006-03-28 | $1.33 | $1.33 | 40,100 | — | — |
| 2006-03-27 | $1.39 | $1.39 | 46,500 | — | — |
| 2006-03-24 | $1.41 | $1.41 | 39,000 | — | — |
| 2006-03-23 | $1.37 | $1.37 | 52,600 | — | — |
| 2006-03-22 | $1.41 | $1.41 | 25,300 | — | — |
| 2006-03-21 | $1.43 | $1.43 | 42,000 | — | — |
| 2006-03-20 | $1.49 | $1.49 | 53,200 | — | — |
| 2006-03-17 | $1.55 | $1.55 | 148,900 | — | — |
| 2006-03-16 | $1.33 | $1.33 | 461,700 | — | — |
| 2006-03-15 | $1.63 | $1.63 | 15,200 | — | — |
| 2006-03-14 | $1.63 | $1.63 | 41,500 | — | — |
| 2006-03-13 | $1.63 | $1.63 | 30,800 | — | — |
| 2006-03-10 | $1.65 | $1.65 | 42,600 | — | — |
| 2006-03-09 | $1.64 | $1.64 | 6,400 | — | — |
| 2006-03-08 | $1.65 | $1.65 | 11,200 | — | — |
| 2006-03-07 | $1.65 | $1.65 | 64,000 | — | — |
| 2006-03-06 | $1.62 | $1.62 | 22,300 | — | — |
| 2006-03-03 | $1.62 | $1.62 | 10,300 | — | — |
| 2006-03-02 | $1.62 | $1.62 | 24,900 | — | — |
| 2006-03-01 | $1.61 | $1.61 | 29,000 | — | — |
| 2006-02-28 | $1.67 | $1.67 | 11,700 | — | — |
| 2006-02-27 | $1.68 | $1.68 | 38,800 | — | — |
| 2006-02-24 | $1.63 | $1.63 | 29,000 | — | — |
| 2006-02-23 | $1.62 | $1.62 | 26,700 | — | — |
| 2006-02-22 | $1.65 | $1.65 | 30,300 | — | — |
| 2006-02-21 | $1.66 | $1.66 | 236,300 | — | — |
| 2006-02-17 | $1.66 | $1.66 | 5,500 | — | — |
| 2006-02-16 | $1.64 | $1.64 | 13,300 | — | — |
| 2006-02-15 | $1.66 | $1.66 | 16,400 | — | — |
| 2006-02-14 | $1.63 | $1.63 | 29,700 | — | — |
| 2006-02-13 | $1.59 | $1.59 | 41,100 | — | — |
| 2006-02-10 | $1.61 | $1.61 | 17,400 | — | — |
| 2006-02-09 | $1.60 | $1.60 | 159,400 | — | — |
| 2006-02-08 | $1.62 | $1.62 | 76,900 | — | — |
| 2006-02-07 | $1.72 | $1.72 | 101,800 | — | — |
| 2006-02-06 | $1.69 | $1.69 | 77,100 | — | — |
| 2006-02-03 | $1.73 | $1.73 | 70,700 | — | — |
| 2006-02-02 | $1.74 | $1.74 | 102,100 | — | — |
| 2006-02-01 | $1.76 | $1.76 | 34,500 | — | — |
| 2006-01-31 | $1.79 | $1.79 | 121,100 | — | — |
| 2006-01-30 | $1.82 | $1.82 | 35,100 | — | — |
| 2006-01-27 | $1.85 | $1.85 | 54,300 | — | — |
| 2006-01-26 | $1.88 | $1.88 | 20,000 | — | — |
| 2006-01-25 | $1.84 | $1.84 | 27,600 | — | — |
| 2006-01-24 | $1.87 | $1.87 | 44,500 | — | — |
| 2006-01-23 | $1.86 | $1.86 | 76,400 | — | — |
| 2006-01-20 | $1.80 | $1.80 | 26,600 | — | — |
| 2006-01-19 | $1.85 | $1.85 | 32,000 | — | — |
| 2006-01-18 | $1.85 | $1.85 | 15,400 | — | — |
| 2006-01-17 | $1.85 | $1.85 | 38,200 | — | — |
| 2006-01-13 | $1.80 | $1.80 | 71,900 | — | — |
| 2006-01-12 | $1.79 | $1.79 | 64,600 | — | — |
| 2006-01-11 | $1.80 | $1.80 | 212,100 | — | — |
| 2006-01-10 | $1.75 | $1.75 | 27,400 | — | — |
| 2006-01-09 | $1.72 | $1.72 | 43,000 | — | — |
| 2006-01-06 | $1.78 | $1.78 | 24,000 | — | — |
| 2006-01-05 | $1.78 | $1.78 | 24,900 | — | — |
| 2006-01-04 | $1.72 | $1.72 | 20,500 | — | — |
| 2006-01-03 | $1.79 | $1.79 | 45,400 | — | — |