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
- 2001-06-27 to 2026-08-27
- 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 | $0.00 | $0.00 | 260,500 |
| 2006-12-28 | $0.00 | $0.00 | 71,300 |
| 2006-12-27 | $0.00 | $0.00 | 889,000 |
| 2006-12-26 | $0.00 | $0.00 | 78,500 |
| 2006-12-22 | $0.00 | $0.00 | 27,000 |
| 2006-12-21 | $0.00 | $0.00 | 600 |
| 2006-12-20 | $0.00 | $0.00 | 15,000 |
| 2006-12-19 | $0.00 | $0.00 | 185,700 |
| 2006-12-18 | $0.00 | $0.00 | 557,600 |
| 2006-12-15 | $0.00 | $0.00 | 124,300 |
| 2006-12-14 | $0.00 | $0.00 | 178,000 |
| 2006-12-13 | $0.00 | $0.00 | 1,441,500 |
| 2006-12-12 | $0.00 | $0.00 | 41,000 |
| 2006-12-11 | $0.00 | $0.00 | 182,000 |
| 2006-12-08 | $0.00 | $0.00 | 22,000 |
| 2006-12-07 | $0.00 | $0.00 | 17,000 |
| 2006-12-06 | $0.00 | $0.00 | 0 |
| 2006-12-05 | $0.00 | $0.00 | 28,100 |
| 2006-12-04 | $0.00 | $0.00 | 11,000 |
| 2006-12-01 | $0.00 | $0.00 | 453,500 |
| 2006-11-30 | $0.00 | $0.00 | 157,000 |
| 2006-11-29 | $0.00 | $0.00 | 6,400 |
| 2006-11-28 | $0.00 | $0.00 | 0 |
| 2006-11-27 | $0.00 | $0.00 | 0 |
| 2006-11-24 | $0.00 | $0.00 | 62,000 |
| 2006-11-22 | $0.00 | $0.00 | 5,000 |
| 2006-11-21 | $0.00 | $0.00 | 87,600 |
| 2006-11-20 | $0.00 | $0.00 | 112,300 |
| 2006-11-17 | $0.01 | $0.01 | 6,000 |
| 2006-11-16 | $0.01 | $0.01 | 1,000 |
| 2006-11-15 | $0.00 | $0.00 | 214,000 |
| 2006-11-14 | $0.00 | $0.00 | 97,700 |
| 2006-11-13 | $0.01 | $0.01 | 75,000 |
| 2006-11-10 | $0.01 | $0.01 | 60,400 |
| 2006-11-09 | $0.01 | $0.01 | 1,000 |
| 2006-11-08 | $0.00 | $0.00 | 40,000 |
| 2006-11-07 | $0.01 | $0.01 | 170,300 |
| 2006-11-06 | $0.01 | $0.01 | 808,000 |
| 2006-11-03 | $0.01 | $0.01 | 925,000 |
| 2006-11-02 | $0.01 | $0.01 | 80,000 |
| 2006-11-01 | $0.01 | $0.01 | 129,000 |
| 2006-10-31 | $0.01 | $0.01 | 51,200 |
| 2006-10-30 | $0.01 | $0.01 | 327,400 |
| 2006-10-27 | $0.01 | $0.01 | 96,700 |
| 2006-10-26 | $0.01 | $0.01 | 0 |
| 2006-10-25 | $0.01 | $0.01 | 510,600 |
| 2006-10-24 | $0.00 | $0.00 | 1,023,200 |
| 2006-10-23 | $0.00 | $0.00 | 1,035,500 |
| 2006-10-20 | $0.01 | $0.01 | 607,400 |
| 2006-10-19 | $0.01 | $0.01 | 185,000 |
| 2006-10-18 | $0.01 | $0.01 | 6,000 |
| 2006-10-17 | $0.01 | $0.01 | 38,000 |
| 2006-10-16 | $0.01 | $0.01 | 0 |
| 2006-10-13 | $0.01 | $0.01 | 1,600 |
| 2006-10-12 | $0.01 | $0.01 | 649,700 |
| 2006-10-11 | $0.01 | $0.01 | 2,800 |
| 2006-10-10 | $0.01 | $0.01 | 69,300 |
| 2006-10-09 | $0.01 | $0.01 | 114,000 |
| 2006-10-06 | $0.01 | $0.01 | 527,500 |
| 2006-10-05 | $0.01 | $0.01 | 1,587,700 |
| 2006-10-04 | $0.01 | $0.01 | 87,500 |
| 2006-10-03 | $0.01 | $0.01 | 1,049,100 |
| 2006-10-02 | $0.01 | $0.01 | 4,301,700 |
| 2006-09-29 | $0.01 | $0.01 | 381,500 |
| 2006-09-28 | $0.01 | $0.01 | 73,000 |
| 2006-09-27 | $0.01 | $0.01 | 1,607,200 |
| 2006-09-26 | $0.01 | $0.01 | 521,700 |
| 2006-09-25 | $0.01 | $0.01 | 89,800 |
| 2006-09-22 | $0.01 | $0.01 | 186,500 |
| 2006-09-21 | $0.01 | $0.01 | 369,500 |
| 2006-09-20 | $0.01 | $0.01 | 2,052,000 |
| 2006-09-19 | $0.01 | $0.01 | 508,500 |
| 2006-09-18 | $0.01 | $0.01 | 4,659,000 |
| 2006-09-15 | $0.01 | $0.01 | 41,500 |
| 2006-09-14 | $0.01 | $0.01 | 949,200 |
| 2006-09-13 | $0.01 | $0.01 | 535,500 |
| 2006-09-12 | $0.01 | $0.01 | 1,461,900 |
| 2006-09-11 | $0.01 | $0.01 | 2,118,500 |
| 2006-09-08 | $0.01 | $0.01 | 916,000 |
| 2006-09-07 | $0.01 | $0.01 | 3,437,700 |
| 2006-09-06 | $0.01 | $0.01 | 187,800 |
| 2006-09-05 | $0.01 | $0.01 | 16,000 |
| 2006-09-01 | $0.01 | $0.01 | 100,000 |
| 2006-08-31 | $0.01 | $0.01 | 312,200 |
| 2006-08-30 | $0.01 | $0.01 | 145,000 |
| 2006-08-29 | $0.01 | $0.01 | 1,065,900 |
| 2006-08-28 | $0.01 | $0.01 | 445,000 |
| 2006-08-25 | $0.01 | $0.01 | 1,387,100 |
| 2006-08-24 | $0.02 | $0.02 | 1,356,800 |
| 2006-08-23 | $0.02 | $0.02 | 244,000 |
| 2006-08-22 | $0.02 | $0.02 | 3,685,000 |
| 2006-08-21 | $0.03 | $0.03 | 1,105,800 |
| 2006-08-18 | $0.03 | $0.03 | 2,076,100 |
| 2006-08-17 | $0.03 | $0.03 | 55,200 |
| 2006-08-16 | $0.03 | $0.03 | 367,000 |
| 2006-08-15 | $0.03 | $0.03 | 145,500 |
| 2006-08-14 | $0.03 | $0.03 | 5,000 |
| 2006-08-11 | $0.03 | $0.03 | 462,500 |
| 2006-08-10 | $0.03 | $0.03 | 139,200 |
| 2006-08-09 | $0.02 | $0.02 | 14,000 |
| 2006-08-08 | $0.02 | $0.02 | 164,800 |
| 2006-08-07 | $0.02 | $0.02 | 1,000 |
| 2006-08-04 | $0.02 | $0.02 | 127,500 |
| 2006-08-03 | $0.02 | $0.02 | 261,500 |
| 2006-08-02 | $0.02 | $0.02 | 1,299,300 |
| 2006-08-01 | $0.02 | $0.02 | 26,000 |
| 2006-07-31 | $0.02 | $0.02 | 17,100 |
| 2006-07-28 | $0.02 | $0.02 | 16,000 |
| 2006-07-27 | $0.02 | $0.02 | 5,000 |
| 2006-07-26 | $0.02 | $0.02 | 135,200 |
| 2006-07-25 | $0.02 | $0.02 | 313,800 |
| 2006-07-24 | $0.02 | $0.02 | 767,000 |
| 2006-07-21 | $0.03 | $0.03 | 284,300 |
| 2006-07-20 | $0.03 | $0.03 | 813,300 |
| 2006-07-19 | $0.03 | $0.03 | 159,900 |
| 2006-07-18 | $0.03 | $0.03 | 220,900 |
| 2006-07-17 | $0.03 | $0.03 | 653,500 |
| 2006-07-14 | $0.03 | $0.03 | 5,500 |
| 2006-07-13 | $0.03 | $0.03 | 77,500 |
| 2006-07-12 | $0.03 | $0.03 | 422,000 |
| 2006-07-11 | $0.03 | $0.03 | 180,500 |
| 2006-07-10 | $0.04 | $0.04 | 600,100 |
| 2006-07-07 | $0.03 | $0.03 | 52,600 |
| 2006-07-06 | $0.04 | $0.04 | 169,300 |
| 2006-07-05 | $0.03 | $0.03 | 93,900 |
| 2006-07-03 | $0.04 | $0.04 | 2,900 |
| 2006-06-30 | $0.04 | $0.04 | 1,191,300 |
| 2006-06-29 | $0.04 | $0.04 | 125,000 |
| 2006-06-28 | $0.04 | $0.04 | 6,000 |
| 2006-06-27 | $0.04 | $0.04 | 3,200 |
| 2006-06-26 | $0.04 | $0.04 | 190,600 |
| 2006-06-23 | $0.04 | $0.04 | 52,500 |
| 2006-06-22 | $0.04 | $0.04 | 159,600 |
| 2006-06-21 | $0.04 | $0.04 | 14,100 |
| 2006-06-20 | $0.04 | $0.04 | 233,900 |
| 2006-06-19 | $0.04 | $0.04 | 0 |
| 2006-06-16 | $0.04 | $0.04 | 65,800 |
| 2006-06-15 | $0.04 | $0.04 | 250,300 |
| 2006-06-14 | $0.04 | $0.04 | 2,000 |
| 2006-06-13 | $0.04 | $0.04 | 16,000 |
| 2006-06-12 | $0.04 | $0.04 | 229,700 |
| 2006-06-09 | $0.05 | $0.05 | 1,211,300 |
| 2006-06-08 | $0.04 | $0.04 | 473,500 |
| 2006-06-07 | $0.04 | $0.04 | 428,700 |
| 2006-06-06 | $0.04 | $0.04 | 69,000 |
| 2006-06-05 | $0.04 | $0.04 | 465,500 |
| 2006-06-02 | $0.05 | $0.05 | 1,092,600 |
| 2006-06-01 | $0.04 | $0.04 | 513,400 |
| 2006-05-31 | $0.05 | $0.05 | 464,200 |
| 2006-05-30 | $0.05 | $0.05 | 505,900 |
| 2006-05-26 | $0.04 | $0.04 | 781,400 |
| 2006-05-25 | $0.05 | $0.05 | 340,000 |
| 2006-05-24 | $0.05 | $0.05 | 327,000 |
| 2006-05-23 | $0.05 | $0.05 | 220,400 |
| 2006-05-22 | $0.05 | $0.05 | 174,200 |
| 2006-05-19 | $0.06 | $0.06 | 271,100 |
| 2006-05-18 | $0.05 | $0.05 | 186,200 |
| 2006-05-17 | $0.06 | $0.06 | 253,900 |
| 2006-05-16 | $0.05 | $0.05 | 1,351,600 |
| 2006-05-15 | $0.07 | $0.07 | 3,495,300 |
| 2006-05-12 | $0.05 | $0.05 | 504,600 |
| 2006-05-11 | $0.05 | $0.05 | 1,449,400 |
| 2006-05-10 | $0.04 | $0.04 | 241,000 |
| 2006-05-09 | $0.03 | $0.03 | 148,000 |
| 2006-05-08 | $0.04 | $0.04 | 160,000 |
| 2006-05-05 | $0.03 | $0.03 | 270,100 |
| 2006-05-04 | $0.04 | $0.04 | 1,101,700 |
| 2006-05-03 | $0.04 | $0.04 | 774,500 |
| 2006-05-02 | $0.03 | $0.03 | 1,126,800 |
| 2006-05-01 | $0.04 | $0.04 | 441,300 |
| 2006-04-28 | $0.04 | $0.04 | 1,989,700 |
| 2006-04-27 | $0.04 | $0.04 | 1,193,200 |
| 2006-04-26 | $0.03 | $0.03 | 287,000 |
| 2006-04-25 | $0.03 | $0.03 | 523,600 |
| 2006-04-24 | $0.03 | $0.03 | 521,000 |
| 2006-04-21 | $0.03 | $0.03 | 699,200 |
| 2006-04-20 | $0.03 | $0.03 | 704,700 |
| 2006-04-19 | $0.03 | $0.03 | 181,000 |
| 2006-04-18 | $0.04 | $0.04 | 869,200 |
| 2006-04-17 | $0.04 | $0.04 | 379,800 |
| 2006-04-13 | $0.04 | $0.04 | 504,100 |
| 2006-04-12 | $0.03 | $0.03 | 231,000 |
| 2006-04-11 | $0.04 | $0.04 | 8,000 |
| 2006-04-10 | $0.03 | $0.03 | 451,100 |
| 2006-04-07 | $0.04 | $0.04 | 475,500 |
| 2006-04-06 | $0.04 | $0.04 | 345,500 |
| 2006-04-05 | $0.04 | $0.04 | 671,000 |
| 2006-04-04 | $0.04 | $0.04 | 424,000 |
| 2006-04-03 | $0.04 | $0.04 | 30,700 |
| 2006-03-31 | $0.04 | $0.04 | 5,300 |
| 2006-03-30 | $0.04 | $0.04 | 140,400 |
| 2006-03-29 | $0.04 | $0.04 | 352,400 |
| 2006-03-28 | $0.04 | $0.04 | 36,500 |
| 2006-03-27 | $0.04 | $0.04 | 322,600 |
| 2006-03-24 | $0.04 | $0.04 | 547,800 |
| 2006-03-23 | $0.04 | $0.04 | 2,000 |
| 2006-03-22 | $0.04 | $0.04 | 23,400 |
| 2006-03-21 | $0.04 | $0.04 | 39,200 |
| 2006-03-20 | $0.04 | $0.04 | 144,000 |
| 2006-03-17 | $0.04 | $0.04 | 967,300 |
| 2006-03-16 | $0.04 | $0.04 | 178,000 |
| 2006-03-15 | $0.04 | $0.04 | 98,000 |
| 2006-03-14 | $0.05 | $0.05 | 1,189,000 |
| 2006-03-13 | $0.03 | $0.03 | 102,000 |
| 2006-03-10 | $0.03 | $0.03 | 398,400 |
| 2006-03-09 | $0.04 | $0.04 | 3,861,400 |
| 2006-03-08 | $0.04 | $0.04 | 438,400 |
| 2006-03-07 | $0.04 | $0.04 | 3,400 |
| 2006-03-06 | $0.04 | $0.04 | 95,000 |
| 2006-03-03 | $0.04 | $0.04 | 47,900 |
| 2006-03-02 | $0.04 | $0.04 | 184,400 |
| 2006-03-01 | $0.04 | $0.04 | 108,500 |
| 2006-02-28 | $0.04 | $0.04 | 603,900 |
| 2006-02-27 | $0.04 | $0.04 | 1,520,800 |
| 2006-02-24 | $0.03 | $0.03 | 600,300 |
| 2006-02-23 | $0.03 | $0.03 | 306,800 |
| 2006-02-22 | $0.04 | $0.04 | 163,600 |
| 2006-02-21 | $0.04 | $0.04 | 173,600 |
| 2006-02-17 | $0.04 | $0.04 | 338,900 |
| 2006-02-16 | $0.04 | $0.04 | 228,000 |
| 2006-02-15 | $0.04 | $0.04 | 221,800 |
| 2006-02-14 | $0.04 | $0.04 | 121,000 |
| 2006-02-13 | $0.04 | $0.04 | 190,000 |
| 2006-02-10 | $0.05 | $0.05 | 2,000 |
| 2006-02-09 | $0.04 | $0.04 | 155,000 |
| 2006-02-08 | $0.03 | $0.03 | 75,000 |
| 2006-02-07 | $0.03 | $0.03 | 149,400 |
| 2006-02-06 | $0.04 | $0.04 | 6,000 |
| 2006-02-03 | $0.04 | $0.04 | 381,800 |
| 2006-02-02 | $0.04 | $0.04 | 263,400 |
| 2006-02-01 | $0.04 | $0.04 | 112,500 |
| 2006-01-31 | $0.04 | $0.04 | 123,900 |
| 2006-01-30 | $0.05 | $0.05 | 170,000 |
| 2006-01-27 | $0.05 | $0.05 | 78,800 |
| 2006-01-26 | $0.05 | $0.05 | 66,400 |
| 2006-01-25 | $0.05 | $0.05 | 9,000 |
| 2006-01-24 | $0.04 | $0.04 | 441,700 |
| 2006-01-23 | $0.05 | $0.05 | 53,700 |
| 2006-01-20 | $0.05 | $0.05 | 71,200 |
| 2006-01-19 | $0.05 | $0.05 | 22,900 |
| 2006-01-18 | $0.05 | $0.05 | 22,000 |
| 2006-01-17 | $0.05 | $0.05 | 9,500 |
| 2006-01-13 | $0.05 | $0.05 | 268,900 |
| 2006-01-12 | $0.06 | $0.06 | 83,500 |
| 2006-01-11 | $0.06 | $0.06 | 104,500 |
| 2006-01-10 | $0.06 | $0.06 | 136,500 |
| 2006-01-09 | $0.06 | $0.06 | 194,000 |
| 2006-01-06 | $0.06 | $0.06 | 113,000 |
| 2006-01-05 | $0.06 | $0.06 | 31,900 |
| 2006-01-04 | $0.05 | $0.05 | 616,500 |
| 2006-01-03 | $0.04 | $0.04 | 227,200 |