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
- 2002-05-22 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 | $1.52 | $1.52 | 100,400 |
| 2006-12-28 | $1.53 | $1.53 | 30,900 |
| 2006-12-27 | $1.53 | $1.53 | 82,900 |
| 2006-12-26 | $1.58 | $1.58 | 20,900 |
| 2006-12-22 | $1.56 | $1.56 | 46,800 |
| 2006-12-21 | $1.53 | $1.53 | 46,800 |
| 2006-12-20 | $1.54 | $1.54 | 43,500 |
| 2006-12-19 | $1.55 | $1.55 | 19,700 |
| 2006-12-18 | $1.56 | $1.56 | 93,300 |
| 2006-12-15 | $1.61 | $1.61 | 46,400 |
| 2006-12-14 | $1.56 | $1.56 | 45,000 |
| 2006-12-13 | $1.61 | $1.61 | 8,200 |
| 2006-12-12 | $1.60 | $1.60 | 86,000 |
| 2006-12-11 | $1.57 | $1.57 | 22,500 |
| 2006-12-08 | $1.60 | $1.60 | 169,600 |
| 2006-12-07 | $1.56 | $1.56 | 124,000 |
| 2006-12-06 | $1.52 | $1.52 | 56,200 |
| 2006-12-05 | $1.54 | $1.54 | 91,200 |
| 2006-12-04 | $1.54 | $1.54 | 32,900 |
| 2006-12-01 | $1.52 | $1.52 | 111,200 |
| 2006-11-30 | $1.54 | $1.54 | 65,800 |
| 2006-11-29 | $1.53 | $1.53 | 71,100 |
| 2006-11-28 | $1.51 | $1.51 | 106,100 |
| 2006-11-27 | $1.58 | $1.58 | 88,500 |
| 2006-11-24 | $1.61 | $1.61 | 11,300 |
| 2006-11-22 | $1.63 | $1.63 | 19,700 |
| 2006-11-21 | $1.66 | $1.66 | 39,800 |
| 2006-11-20 | $1.70 | $1.70 | 95,100 |
| 2006-11-17 | $1.72 | $1.72 | 28,800 |
| 2006-11-16 | $1.65 | $1.65 | 61,800 |
| 2006-11-15 | $1.72 | $1.72 | 227,400 |
| 2006-11-14 | $1.55 | $1.55 | 60,800 |
| 2006-11-13 | $1.58 | $1.58 | 76,600 |
| 2006-11-10 | $1.58 | $1.58 | 41,000 |
| 2006-11-09 | $1.59 | $1.59 | 36,700 |
| 2006-11-08 | $1.59 | $1.59 | 26,200 |
| 2006-11-07 | $1.59 | $1.59 | 12,300 |
| 2006-11-06 | $1.59 | $1.59 | 3,000 |
| 2006-11-03 | $1.63 | $1.63 | 10,100 |
| 2006-11-02 | $1.59 | $1.59 | 109,400 |
| 2006-11-01 | $1.53 | $1.53 | 8,400 |
| 2006-10-31 | $1.53 | $1.53 | 28,400 |
| 2006-10-30 | $1.55 | $1.55 | 50,300 |
| 2006-10-27 | $1.54 | $1.54 | 77,100 |
| 2006-10-26 | $1.60 | $1.60 | 93,600 |
| 2006-10-25 | $1.60 | $1.60 | 40,700 |
| 2006-10-24 | $1.65 | $1.65 | 39,700 |
| 2006-10-23 | $1.60 | $1.60 | 66,900 |
| 2006-10-20 | $1.72 | $1.72 | 9,300 |
| 2006-10-19 | $1.74 | $1.74 | 9,700 |
| 2006-10-18 | $1.74 | $1.74 | 18,400 |
| 2006-10-17 | $1.69 | $1.69 | 71,500 |
| 2006-10-16 | $1.70 | $1.70 | 159,900 |
| 2006-10-13 | $1.66 | $1.66 | 30,500 |
| 2006-10-12 | $1.66 | $1.66 | 13,800 |
| 2006-10-11 | $1.72 | $1.72 | 24,800 |
| 2006-10-10 | $1.70 | $1.70 | 27,900 |
| 2006-10-09 | $1.72 | $1.72 | 18,800 |
| 2006-10-06 | $1.65 | $1.65 | 13,300 |
| 2006-10-05 | $1.72 | $1.72 | 51,200 |
| 2006-10-04 | $1.71 | $1.71 | 25,300 |
| 2006-10-03 | $1.66 | $1.66 | 14,800 |
| 2006-10-02 | $1.65 | $1.65 | 10,200 |
| 2006-09-29 | $1.70 | $1.70 | 43,400 |
| 2006-09-28 | $1.68 | $1.68 | 41,300 |
| 2006-09-27 | $1.56 | $1.56 | 44,800 |
| 2006-09-26 | $1.55 | $1.55 | 49,900 |
| 2006-09-25 | $1.59 | $1.59 | 26,700 |
| 2006-09-22 | $1.55 | $1.55 | 37,500 |
| 2006-09-21 | $1.52 | $1.52 | 31,400 |
| 2006-09-20 | $1.51 | $1.51 | 33,500 |
| 2006-09-19 | $1.58 | $1.58 | 8,600 |
| 2006-09-18 | $1.51 | $1.51 | 66,300 |
| 2006-09-15 | $1.63 | $1.63 | 15,500 |
| 2006-09-14 | $1.63 | $1.63 | 10,200 |
| 2006-09-13 | $1.65 | $1.65 | 13,000 |
| 2006-09-12 | $1.66 | $1.66 | 23,000 |
| 2006-09-11 | $1.63 | $1.63 | 30,000 |
| 2006-09-08 | $1.60 | $1.60 | 34,000 |
| 2006-09-07 | $1.60 | $1.60 | 6,500 |
| 2006-09-06 | $1.53 | $1.53 | 5,000 |
| 2006-09-05 | $1.64 | $1.64 | 23,300 |
| 2006-09-01 | $1.63 | $1.63 | 32,300 |
| 2006-08-31 | $1.65 | $1.65 | 49,200 |
| 2006-08-30 | $1.70 | $1.70 | 63,000 |
| 2006-08-29 | $1.53 | $1.53 | 21,400 |
| 2006-08-28 | $1.53 | $1.53 | 27,300 |
| 2006-08-25 | $1.59 | $1.59 | 2,200 |
| 2006-08-24 | $1.59 | $1.59 | 55,000 |
| 2006-08-23 | $1.45 | $1.45 | 25,800 |
| 2006-08-22 | $1.43 | $1.43 | 68,300 |
| 2006-08-21 | $1.50 | $1.50 | 72,100 |
| 2006-08-18 | $1.53 | $1.53 | 41,800 |
| 2006-08-17 | $1.50 | $1.50 | 519,200 |
| 2006-08-16 | $1.70 | $1.70 | 18,300 |
| 2006-08-15 | $1.80 | $1.80 | 13,900 |
| 2006-08-14 | $1.60 | $1.60 | 44,700 |
| 2006-08-11 | $1.70 | $1.70 | 28,400 |
| 2006-08-10 | $1.70 | $1.70 | 26,600 |
| 2006-08-09 | $1.75 | $1.75 | 37,100 |
| 2006-08-08 | $1.75 | $1.75 | 15,500 |
| 2006-08-07 | $1.80 | $1.80 | 13,900 |
| 2006-08-04 | $1.85 | $1.85 | 6,900 |
| 2006-08-03 | $1.93 | $1.93 | 69,300 |
| 2006-08-02 | $1.90 | $1.90 | 13,400 |
| 2006-08-01 | $1.85 | $1.85 | 3,400 |
| 2006-07-31 | $1.85 | $1.85 | 15,500 |
| 2006-07-28 | $1.80 | $1.80 | 35,600 |
| 2006-07-27 | $1.80 | $1.80 | 10,200 |
| 2006-07-26 | $1.85 | $1.85 | 4,400 |
| 2006-07-25 | $1.85 | $1.85 | 42,700 |
| 2006-07-24 | $1.89 | $1.89 | 14,100 |
| 2006-07-21 | $1.85 | $1.85 | 59,300 |
| 2006-07-20 | $1.90 | $1.90 | 6,800 |
| 2006-07-19 | $1.85 | $1.85 | 7,500 |
| 2006-07-18 | $1.88 | $1.88 | 29,600 |
| 2006-07-17 | $1.87 | $1.87 | 11,600 |
| 2006-07-14 | $1.90 | $1.90 | 21,700 |
| 2006-07-13 | $1.90 | $1.90 | 27,500 |
| 2006-07-12 | $1.95 | $1.95 | 20,600 |
| 2006-07-11 | $2.00 | $2.00 | 55,300 |
| 2006-07-10 | $2.00 | $2.00 | 50,400 |
| 2006-07-07 | $1.98 | $1.98 | 53,900 |
| 2006-07-06 | $1.89 | $1.89 | 15,200 |
| 2006-07-05 | $1.85 | $1.85 | 44,300 |
| 2006-07-03 | $1.93 | $1.93 | 9,800 |
| 2006-06-30 | $1.95 | $1.95 | 88,300 |
| 2006-06-29 | $1.87 | $1.87 | 34,800 |
| 2006-06-28 | $1.90 | $1.90 | 5,000 |
| 2006-06-27 | $1.90 | $1.90 | 20,500 |
| 2006-06-26 | $1.90 | $1.90 | 3,600 |
| 2006-06-23 | $1.90 | $1.90 | 21,900 |
| 2006-06-22 | $1.94 | $1.94 | 9,400 |
| 2006-06-21 | $1.90 | $1.90 | 13,800 |
| 2006-06-20 | $1.90 | $1.90 | 8,800 |
| 2006-06-19 | $1.85 | $1.85 | 32,200 |
| 2006-06-16 | $1.93 | $1.93 | 17,700 |
| 2006-06-15 | $1.82 | $1.82 | 23,800 |
| 2006-06-14 | $1.90 | $1.90 | 30,100 |
| 2006-06-13 | $1.82 | $1.82 | 46,900 |
| 2006-06-12 | $1.98 | $1.98 | 36,800 |
| 2006-06-09 | $2.05 | $2.05 | 43,000 |
| 2006-06-08 | $1.95 | $1.95 | 11,500 |
| 2006-06-07 | $2.07 | $2.07 | 54,100 |
| 2006-06-06 | $2.03 | $2.03 | 39,200 |
| 2006-06-05 | $2.00 | $2.00 | 52,000 |
| 2006-06-02 | $1.95 | $1.95 | 13,100 |
| 2006-06-01 | $1.96 | $1.96 | 18,500 |
| 2006-05-31 | $1.93 | $1.93 | 28,600 |
| 2006-05-30 | $2.00 | $2.00 | 37,000 |
| 2006-05-26 | $1.90 | $1.90 | 18,500 |
| 2006-05-25 | $1.88 | $1.88 | 14,900 |
| 2006-05-24 | $1.85 | $1.85 | 33,600 |
| 2006-05-23 | $1.90 | $1.90 | 27,700 |
| 2006-05-22 | $1.75 | $1.75 | 136,900 |
| 2006-05-19 | $1.91 | $1.91 | 120,300 |
| 2006-05-18 | $1.95 | $1.95 | 29,400 |
| 2006-05-17 | $1.90 | $1.90 | 36,100 |
| 2006-05-16 | $1.99 | $1.99 | 49,200 |
| 2006-05-15 | $1.94 | $1.94 | 79,700 |
| 2006-05-12 | $2.04 | $2.04 | 61,400 |
| 2006-05-11 | $2.05 | $2.05 | 22,300 |
| 2006-05-10 | $2.10 | $2.10 | 30,900 |
| 2006-05-09 | $2.06 | $2.06 | 101,800 |
| 2006-05-08 | $2.22 | $2.22 | 109,100 |
| 2006-05-05 | $2.02 | $2.02 | 85,000 |
| 2006-05-04 | $1.92 | $1.92 | 109,400 |
| 2006-05-03 | $2.05 | $2.05 | 317,900 |
| 2006-05-02 | $2.20 | $2.20 | 165,800 |
| 2006-05-01 | $2.11 | $2.11 | 159,300 |
| 2006-04-28 | $2.19 | $2.19 | 264,100 |
| 2006-04-27 | $2.20 | $2.20 | 571,400 |
| 2006-04-26 | $1.99 | $1.99 | 262,000 |
| 2006-04-25 | $1.90 | $1.90 | 79,600 |
| 2006-04-24 | $1.90 | $1.90 | 120,200 |
| 2006-04-21 | $1.86 | $1.86 | 82,900 |
| 2006-04-20 | $1.90 | $1.90 | 340,800 |
| 2006-04-19 | $1.85 | $1.85 | 133,600 |
| 2006-04-18 | $1.75 | $1.75 | 73,500 |
| 2006-04-17 | $1.69 | $1.69 | 66,100 |
| 2006-04-13 | $1.67 | $1.67 | 88,300 |
| 2006-04-12 | $1.69 | $1.69 | 81,800 |
| 2006-04-11 | $1.65 | $1.65 | 225,300 |
| 2006-04-10 | $1.65 | $1.65 | 216,700 |
| 2006-04-07 | $1.57 | $1.57 | 103,300 |
| 2006-04-06 | $1.55 | $1.55 | 72,500 |
| 2006-04-05 | $1.55 | $1.55 | 140,700 |
| 2006-04-04 | $1.35 | $1.35 | 66,400 |
| 2006-04-03 | $1.35 | $1.35 | 21,800 |
| 2006-03-31 | $1.41 | $1.41 | 95,600 |
| 2006-03-30 | $1.43 | $1.43 | 129,800 |
| 2006-03-29 | $1.37 | $1.37 | 140,100 |
| 2006-03-28 | $1.52 | $1.52 | 18,100 |
| 2006-03-27 | $1.50 | $1.50 | 56,800 |
| 2006-03-24 | $1.55 | $1.55 | 70,200 |
| 2006-03-23 | $1.52 | $1.52 | 138,400 |
| 2006-03-22 | $1.48 | $1.48 | 158,500 |
| 2006-03-21 | $1.28 | $1.28 | 83,500 |
| 2006-03-20 | $1.33 | $1.33 | 84,100 |
| 2006-03-17 | $1.40 | $1.40 | 99,700 |
| 2006-03-16 | $1.42 | $1.42 | 22,600 |
| 2006-03-15 | $1.45 | $1.45 | 24,300 |
| 2006-03-14 | $1.47 | $1.47 | 17,600 |
| 2006-03-13 | $1.45 | $1.45 | 29,100 |
| 2006-03-10 | $1.51 | $1.51 | 42,600 |
| 2006-03-09 | $1.50 | $1.50 | 57,400 |
| 2006-03-08 | $1.53 | $1.53 | 285,300 |
| 2006-03-07 | $1.57 | $1.57 | 41,200 |
| 2006-03-06 | $1.55 | $1.55 | 127,000 |
| 2006-03-03 | $1.62 | $1.62 | 77,800 |
| 2006-03-02 | $1.60 | $1.60 | 67,900 |
| 2006-03-01 | $1.63 | $1.63 | 266,600 |
| 2006-02-28 | $1.46 | $1.46 | 58,700 |
| 2006-02-27 | $1.55 | $1.55 | 105,100 |
| 2006-02-24 | $1.64 | $1.64 | 60,400 |
| 2006-02-23 | $1.64 | $1.64 | 248,600 |
| 2006-02-22 | $1.66 | $1.66 | 286,700 |
| 2006-02-21 | $1.62 | $1.62 | 250,400 |
| 2006-02-17 | $1.50 | $1.50 | 132,900 |
| 2006-02-16 | $1.40 | $1.40 | 77,400 |
| 2006-02-15 | $1.40 | $1.40 | 145,200 |
| 2006-02-14 | $1.33 | $1.33 | 66,600 |
| 2006-02-13 | $1.30 | $1.30 | 38,400 |
| 2006-02-10 | $1.26 | $1.26 | 37,000 |
| 2006-02-09 | $1.25 | $1.25 | 125,800 |
| 2006-02-08 | $1.29 | $1.29 | 107,800 |
| 2006-02-07 | $1.29 | $1.29 | 131,200 |
| 2006-02-06 | $1.25 | $1.25 | 194,600 |
| 2006-02-03 | $1.12 | $1.12 | 215,700 |
| 2006-02-02 | $1.09 | $1.09 | 124,100 |
| 2006-02-01 | $1.08 | $1.08 | 275,400 |
| 2006-01-31 | $1.06 | $1.06 | 123,200 |
| 2006-01-30 | $1.05 | $1.05 | 162,400 |
| 2006-01-27 | $1.05 | $1.05 | 145,800 |
| 2006-01-26 | $1.09 | $1.09 | 118,600 |
| 2006-01-25 | $1.03 | $1.03 | 164,200 |
| 2006-01-24 | $1.02 | $1.02 | 111,800 |
| 2006-01-23 | $1.04 | $1.04 | 290,600 |
| 2006-01-20 | $0.98 | $0.98 | 700,000 |
| 2006-01-19 | $1.00 | $1.00 | 384,500 |
| 2006-01-18 | $1.02 | $1.02 | 286,600 |
| 2006-01-17 | $1.05 | $1.05 | 208,900 |
| 2006-01-13 | $1.01 | $1.01 | 202,300 |
| 2006-01-12 | $1.01 | $1.01 | 161,500 |
| 2006-01-11 | $1.06 | $1.06 | 139,500 |
| 2006-01-10 | $1.03 | $1.03 | 165,100 |
| 2006-01-09 | $1.00 | $1.00 | 241,000 |
| 2006-01-06 | $1.00 | $1.00 | 324,900 |
| 2006-01-05 | $0.94 | $0.94 | 150,900 |
| 2006-01-04 | $1.01 | $1.01 | 335,300 |
| 2006-01-03 | $1.00 | $1.00 | 355,500 |