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
- 1989-01-03 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 | $1.01 | $1.01 | 27,600 | — | — |
| 2006-12-28 | $1.05 | $1.05 | 28,000 | — | — |
| 2006-12-27 | $1.00 | $1.00 | 7,100 | — | — |
| 2006-12-26 | $0.97 | $0.97 | 8,100 | — | — |
| 2006-12-22 | $1.01 | $1.01 | 11,500 | — | — |
| 2006-12-21 | $0.95 | $0.95 | 100 | — | — |
| 2006-12-20 | $1.01 | $1.01 | 17,200 | — | — |
| 2006-12-19 | $0.98 | $0.98 | 22,800 | — | — |
| 2006-12-18 | $0.94 | $0.94 | 51,700 | — | — |
| 2006-12-15 | $1.06 | $1.06 | 46,800 | — | — |
| 2006-12-14 | $1.10 | $1.10 | 125,000 | — | — |
| 2006-12-13 | $1.06 | $1.06 | 10,000 | — | — |
| 2006-12-12 | $1.05 | $1.05 | 32,400 | — | — |
| 2006-12-11 | $1.07 | $1.07 | 1,600 | — | — |
| 2006-12-08 | $1.07 | $1.07 | 27,800 | — | — |
| 2006-12-07 | $1.08 | $1.08 | 3,800 | — | — |
| 2006-12-06 | $1.08 | $1.08 | 2,000 | — | — |
| 2006-12-05 | $1.10 | $1.10 | 9,500 | — | — |
| 2006-12-04 | $1.15 | $1.15 | 44,200 | — | — |
| 2006-12-01 | $1.10 | $1.10 | 33,500 | — | — |
| 2006-11-30 | $1.08 | $1.08 | 84,700 | — | — |
| 2006-11-29 | $1.19 | $1.19 | 27,600 | — | — |
| 2006-11-28 | $1.19 | $1.19 | 13,200 | — | — |
| 2006-11-27 | $1.21 | $1.21 | 19,200 | — | — |
| 2006-11-24 | $1.25 | $1.25 | 1,700 | — | — |
| 2006-11-22 | $1.19 | $1.19 | 1,400 | — | — |
| 2006-11-21 | $1.19 | $1.19 | 17,400 | — | — |
| 2006-11-20 | $1.22 | $1.22 | 22,100 | — | — |
| 2006-11-17 | $1.21 | $1.21 | 13,600 | — | — |
| 2006-11-16 | $1.19 | $1.19 | 1,400 | — | — |
| 2006-11-15 | $1.19 | $1.19 | 29,300 | — | — |
| 2006-11-14 | $1.25 | $1.25 | 5,600 | — | — |
| 2006-11-13 | $1.25 | $1.25 | 9,300 | — | — |
| 2006-11-10 | $1.28 | $1.28 | 7,000 | — | — |
| 2006-11-09 | $1.37 | $1.37 | 4,200 | — | — |
| 2006-11-08 | $1.48 | $1.48 | 7,400 | — | — |
| 2006-11-07 | $1.49 | $1.49 | 4,500 | — | — |
| 2006-11-06 | $1.45 | $1.45 | 18,800 | — | — |
| 2006-11-03 | $1.50 | $1.50 | 77,800 | — | — |
| 2006-11-02 | $1.50 | $1.50 | 11,700 | — | — |
| 2006-11-01 | $1.50 | $1.50 | 29,300 | — | — |
| 2006-10-31 | $1.40 | $1.40 | 2,100 | — | — |
| 2006-10-30 | $1.38 | $1.38 | 1,200 | — | — |
| 2006-10-27 | $1.36 | $1.36 | 9,500 | — | — |
| 2006-10-26 | $1.33 | $1.33 | 13,600 | — | — |
| 2006-10-25 | $1.30 | $1.30 | 4,000 | — | — |
| 2006-10-24 | $1.33 | $1.33 | 2,800 | — | — |
| 2006-10-23 | $1.33 | $1.33 | 3,200 | — | — |
| 2006-10-20 | $1.28 | $1.28 | 9,600 | — | — |
| 2006-10-19 | $1.37 | $1.37 | 1,000 | — | — |
| 2006-10-18 | $1.38 | $1.38 | 6,000 | — | — |
| 2006-10-17 | $1.38 | $1.38 | 17,800 | — | — |
| 2006-10-16 | $1.31 | $1.31 | 13,000 | — | — |
| 2006-10-13 | $1.30 | $1.30 | 0 | — | — |
| 2006-10-12 | $1.30 | $1.30 | 15,200 | — | — |
| 2006-10-11 | $1.27 | $1.27 | 3,200 | — | — |
| 2006-10-10 | $1.25 | $1.25 | 12,300 | — | — |
| 2006-10-09 | $1.27 | $1.27 | 200 | — | — |
| 2006-10-06 | $1.30 | $1.30 | 16,000 | — | — |
| 2006-10-05 | $1.33 | $1.33 | 2,200 | — | — |
| 2006-10-04 | $1.40 | $1.40 | 7,600 | — | — |
| 2006-10-03 | $1.39 | $1.39 | 15,800 | — | — |
| 2006-10-02 | $1.32 | $1.32 | 1,500 | — | — |
| 2006-09-29 | $1.27 | $1.27 | 16,300 | — | — |
| 2006-09-28 | $1.23 | $1.23 | 5,100 | — | — |
| 2006-09-27 | $1.27 | $1.27 | 15,100 | — | — |
| 2006-09-26 | $1.31 | $1.31 | 27,600 | — | — |
| 2006-09-25 | $1.45 | $1.45 | 49,000 | — | — |
| 2006-09-22 | $1.55 | $1.55 | 37,900 | — | — |
| 2006-09-21 | $1.55 | $1.55 | 34,400 | — | — |
| 2006-09-20 | $1.63 | $1.63 | 0 | — | — |
| 2006-09-19 | $1.63 | $1.63 | 3,800 | — | — |
| 2006-09-18 | $1.60 | $1.60 | 9,300 | — | — |
| 2006-09-15 | $1.63 | $1.63 | 5,200 | — | — |
| 2006-09-14 | $1.63 | $1.63 | 14,200 | — | — |
| 2006-09-13 | $1.70 | $1.70 | 27,300 | — | — |
| 2006-09-12 | $1.67 | $1.67 | 29,400 | — | — |
| 2006-09-11 | $1.60 | $1.60 | 14,200 | — | — |
| 2006-09-08 | $1.50 | $1.50 | 9,500 | — | — |
| 2006-09-07 | $1.40 | $1.40 | 27,300 | — | — |
| 2006-09-06 | $1.40 | $1.40 | 54,900 | — | — |
| 2006-09-05 | $1.38 | $1.38 | 7,200 | — | — |
| 2006-09-01 | $1.42 | $1.42 | 15,700 | — | — |
| 2006-08-31 | $1.40 | $1.40 | 10,800 | — | — |
| 2006-08-30 | $1.45 | $1.45 | 16,800 | — | — |
| 2006-08-29 | $1.47 | $1.47 | 11,000 | — | — |
| 2006-08-28 | $1.30 | $1.30 | 26,200 | — | — |
| 2006-08-25 | $1.35 | $1.35 | 11,900 | — | — |
| 2006-08-24 | $1.15 | $1.15 | 1,700 | — | — |
| 2006-08-23 | $1.05 | $1.05 | 2,200 | — | — |
| 2006-08-22 | $1.02 | $1.02 | 14,700 | — | — |
| 2006-08-21 | $1.02 | $1.02 | 7,400 | — | — |
| 2006-08-18 | $1.05 | $1.05 | 11,100 | — | — |
| 2006-08-17 | $1.12 | $1.12 | 21,600 | — | — |
| 2006-08-16 | $1.10 | $1.10 | 11,600 | — | — |
| 2006-08-15 | $1.15 | $1.15 | 59,400 | — | — |
| 2006-08-14 | $1.10 | $1.10 | 47,200 | — | — |
| 2006-08-11 | $1.15 | $1.15 | 1,700 | — | — |
| 2006-08-10 | $1.15 | $1.15 | 7,400 | — | — |
| 2006-08-09 | $1.18 | $1.18 | 23,400 | — | — |
| 2006-08-08 | $1.19 | $1.19 | 300 | — | — |
| 2006-08-07 | $1.20 | $1.20 | 6,100 | — | — |
| 2006-08-04 | $1.21 | $1.21 | 0 | — | — |
| 2006-08-03 | $1.21 | $1.21 | 9,800 | — | — |
| 2006-08-02 | $1.21 | $1.21 | 15,900 | — | — |
| 2006-08-01 | $1.29 | $1.29 | 2,500 | — | — |
| 2006-07-31 | $1.35 | $1.35 | 43,400 | — | — |
| 2006-07-28 | $1.35 | $1.35 | 6,000 | — | — |
| 2006-07-27 | $1.30 | $1.30 | 19,700 | — | — |
| 2006-07-26 | $1.26 | $1.26 | 44,000 | — | — |
| 2006-07-25 | $1.26 | $1.26 | 1,500 | — | — |
| 2006-07-24 | $1.25 | $1.25 | 4,100 | — | — |
| 2006-07-21 | $1.25 | $1.25 | 0 | — | — |
| 2006-07-20 | $1.25 | $1.25 | 134,900 | — | — |
| 2006-07-19 | $1.25 | $1.25 | 30,800 | — | — |
| 2006-07-18 | $1.25 | $1.25 | 36,800 | — | — |
| 2006-07-17 | $1.28 | $1.28 | 39,400 | — | — |
| 2006-07-14 | $1.24 | $1.24 | 125,400 | — | — |
| 2006-07-13 | $1.11 | $1.11 | 1,300 | — | — |
| 2006-07-12 | $1.14 | $1.14 | 16,300 | — | — |
| 2006-07-11 | $1.14 | $1.14 | 19,500 | — | — |
| 2006-07-10 | $1.10 | $1.10 | 2,200 | — | — |
| 2006-07-07 | $1.14 | $1.14 | 17,200 | — | — |
| 2006-07-06 | $1.10 | $1.10 | 31,400 | — | — |
| 2006-07-05 | $1.08 | $1.08 | 3,800 | — | — |
| 2006-07-03 | $1.06 | $1.06 | 0 | — | — |
| 2006-06-30 | $1.06 | $1.06 | 5,400 | — | — |
| 2006-06-29 | $1.05 | $1.05 | 155,100 | — | — |
| 2006-06-28 | $1.10 | $1.10 | 4,000 | — | — |
| 2006-06-27 | $1.15 | $1.15 | 37,400 | — | — |
| 2006-06-26 | $1.17 | $1.17 | 900 | — | — |
| 2006-06-23 | $1.20 | $1.20 | 5,500 | — | — |
| 2006-06-22 | $1.23 | $1.23 | 300 | — | — |
| 2006-06-21 | $1.24 | $1.24 | 56,900 | — | — |
| 2006-06-20 | $1.22 | $1.22 | 15,400 | — | — |
| 2006-06-19 | $1.15 | $1.15 | 0 | — | — |
| 2006-06-16 | $1.15 | $1.15 | 4,100 | — | — |
| 2006-06-15 | $1.21 | $1.21 | 115,500 | — | — |
| 2006-06-14 | $1.20 | $1.20 | 15,400 | — | — |
| 2006-06-13 | $1.26 | $1.26 | 30,200 | — | — |
| 2006-06-12 | $1.35 | $1.35 | 8,500 | — | — |
| 2006-06-09 | $1.20 | $1.20 | 6,300 | — | — |
| 2006-06-08 | $1.25 | $1.25 | 6,900 | — | — |
| 2006-06-07 | $1.31 | $1.31 | 7,500 | — | — |
| 2006-06-06 | $1.34 | $1.34 | 6,200 | — | — |
| 2006-06-05 | $1.25 | $1.25 | 42,900 | — | — |
| 2006-06-02 | $1.40 | $1.40 | 1,200 | — | — |
| 2006-06-01 | $1.35 | $1.35 | 19,000 | — | — |
| 2006-05-31 | $1.28 | $1.28 | 12,900 | — | — |
| 2006-05-30 | $1.20 | $1.20 | 65,600 | — | — |
| 2006-05-26 | $1.22 | $1.22 | 10,600 | — | — |
| 2006-05-25 | $1.24 | $1.24 | 81,400 | — | — |
| 2006-05-24 | $1.27 | $1.27 | 524,600 | — | — |
| 2006-05-23 | $1.20 | $1.20 | 192,700 | — | — |
| 2006-05-22 | $1.45 | $1.45 | 0 | — | — |
| 2006-05-19 | $1.45 | $1.45 | 0 | — | — |
| 2006-05-18 | $1.45 | $1.45 | 11,200 | — | — |
| 2006-05-17 | $1.40 | $1.40 | 122,900 | — | — |
| 2006-05-16 | $1.42 | $1.42 | 10,900 | — | — |
| 2006-05-15 | $1.52 | $1.52 | 36,400 | — | — |
| 2006-05-12 | $1.42 | $1.42 | 13,000 | — | — |
| 2006-05-11 | $1.43 | $1.43 | 34,300 | — | — |
| 2006-05-10 | $1.39 | $1.39 | 40,800 | — | — |
| 2006-05-09 | $1.52 | $1.52 | 7,800 | — | — |
| 2006-05-08 | $1.51 | $1.51 | 62,600 | — | — |
| 2006-05-05 | $1.52 | $1.52 | 1,200 | — | — |
| 2006-05-04 | $1.50 | $1.50 | 2,500 | — | — |
| 2006-05-03 | $1.50 | $1.50 | 54,700 | — | — |
| 2006-05-02 | $1.55 | $1.55 | 20,800 | — | — |
| 2006-05-01 | $1.55 | $1.55 | 22,000 | — | — |
| 2006-04-28 | $1.55 | $1.55 | 16,900 | — | — |
| 2006-04-27 | $1.59 | $1.59 | 26,600 | — | — |
| 2006-04-26 | $1.55 | $1.55 | 13,900 | — | — |
| 2006-04-25 | $1.55 | $1.55 | 5,000 | — | — |
| 2006-04-24 | $1.53 | $1.53 | 21,000 | — | — |
| 2006-04-21 | $1.50 | $1.50 | 57,300 | — | — |
| 2006-04-20 | $1.51 | $1.51 | 5,200 | — | — |
| 2006-04-19 | $1.49 | $1.49 | 3,400 | — | — |
| 2006-04-18 | $1.47 | $1.47 | 5,200 | — | — |
| 2006-04-17 | $1.50 | $1.50 | 2,500 | — | — |
| 2006-04-13 | $1.55 | $1.55 | 2,200 | — | — |
| 2006-04-12 | $1.55 | $1.55 | 41,900 | — | — |
| 2006-04-11 | $1.50 | $1.50 | 15,800 | — | — |
| 2006-04-10 | $1.55 | $1.55 | 5,000 | — | — |
| 2006-04-07 | $1.60 | $1.60 | 14,500 | — | — |
| 2006-04-06 | $1.62 | $1.62 | 6,600 | — | — |
| 2006-04-05 | $1.65 | $1.65 | 1,000 | — | — |
| 2006-04-04 | $1.62 | $1.62 | 104,300 | — | — |
| 2006-04-03 | $1.65 | $1.65 | 4,800 | — | — |
| 2006-03-31 | $1.65 | $1.65 | 3,200 | — | — |
| 2006-03-30 | $1.65 | $1.65 | 7,500 | — | — |
| 2006-03-29 | $1.62 | $1.62 | 5,100 | — | — |
| 2006-03-28 | $1.65 | $1.65 | 2,000 | — | — |
| 2006-03-27 | $1.65 | $1.65 | 5,200 | — | — |
| 2006-03-24 | $1.57 | $1.57 | 2,600 | — | — |
| 2006-03-23 | $1.63 | $1.63 | 800 | — | — |
| 2006-03-22 | $1.63 | $1.63 | 15,800 | — | — |
| 2006-03-21 | $1.68 | $1.68 | 4,200 | — | — |
| 2006-03-20 | $1.65 | $1.65 | 11,500 | — | — |
| 2006-03-17 | $1.65 | $1.65 | 10,400 | — | — |
| 2006-03-16 | $1.60 | $1.60 | 9,000 | — | — |
| 2006-03-15 | $1.60 | $1.60 | 6,100 | — | — |
| 2006-03-14 | $1.67 | $1.67 | 26,000 | — | — |
| 2006-03-13 | $1.62 | $1.62 | 13,700 | — | — |
| 2006-03-10 | $1.70 | $1.70 | 23,100 | — | — |
| 2006-03-09 | $1.75 | $1.75 | 9,800 | — | — |
| 2006-03-08 | $1.70 | $1.70 | 42,500 | — | — |
| 2006-03-07 | $1.70 | $1.70 | 20,500 | — | — |
| 2006-03-06 | $1.72 | $1.72 | 38,000 | — | — |
| 2006-03-03 | $1.73 | $1.73 | 42,100 | — | — |
| 2006-03-02 | $1.73 | $1.73 | 37,800 | — | — |
| 2006-03-01 | $1.60 | $1.60 | 20,100 | — | — |
| 2006-02-28 | $1.65 | $1.65 | 8,500 | — | — |
| 2006-02-27 | $1.65 | $1.65 | 0 | — | — |
| 2006-02-24 | $1.65 | $1.65 | 5,400 | — | — |
| 2006-02-23 | $1.62 | $1.62 | 5,200 | — | — |
| 2006-02-22 | $1.62 | $1.62 | 12,500 | — | — |
| 2006-02-21 | $1.60 | $1.60 | 12,800 | — | — |
| 2006-02-17 | $1.60 | $1.60 | 8,500 | — | — |
| 2006-02-16 | $1.57 | $1.57 | 36,100 | — | — |
| 2006-02-15 | $1.49 | $1.49 | 197,500 | — | — |
| 2006-02-14 | $1.65 | $1.65 | 10,000 | — | — |
| 2006-02-13 | $1.58 | $1.58 | 28,800 | — | — |
| 2006-02-10 | $1.64 | $1.64 | 20,000 | — | — |
| 2006-02-09 | $1.59 | $1.59 | 47,000 | — | — |
| 2006-02-08 | $1.52 | $1.52 | 2,300 | — | — |
| 2006-02-07 | $1.55 | $1.55 | 52,200 | — | — |
| 2006-02-06 | $1.58 | $1.58 | 22,300 | — | — |
| 2006-02-03 | $1.54 | $1.54 | 22,600 | — | — |
| 2006-02-02 | $1.55 | $1.55 | 52,900 | — | — |
| 2006-02-01 | $1.60 | $1.60 | 7,100 | — | — |
| 2006-01-31 | $1.50 | $1.50 | 57,700 | — | — |
| 2006-01-30 | $1.45 | $1.45 | 28,700 | — | — |
| 2006-01-27 | $1.50 | $1.50 | 19,400 | — | — |
| 2006-01-26 | $1.62 | $1.62 | 13,900 | — | — |
| 2006-01-25 | $1.64 | $1.64 | 15,900 | — | — |
| 2006-01-24 | $1.70 | $1.70 | 7,200 | — | — |
| 2006-01-23 | $1.75 | $1.75 | 6,400 | — | — |
| 2006-01-20 | $1.70 | $1.70 | 1,200 | — | — |
| 2006-01-19 | $1.75 | $1.75 | 44,800 | — | — |
| 2006-01-18 | $1.71 | $1.71 | 9,600 | — | — |
| 2006-01-17 | $1.70 | $1.70 | 10,600 | — | — |
| 2006-01-13 | $1.70 | $1.70 | 127,100 | — | — |
| 2006-01-12 | $1.80 | $1.80 | 19,000 | — | — |
| 2006-01-11 | $1.78 | $1.78 | 8,400 | — | — |
| 2006-01-10 | $1.80 | $1.80 | 77,200 | — | — |
| 2006-01-09 | $1.80 | $1.80 | 30,700 | — | — |
| 2006-01-06 | $1.70 | $1.70 | 250,900 | — | — |
| 2006-01-05 | $1.52 | $1.52 | 16,000 | — | — |
| 2006-01-04 | $1.48 | $1.48 | 39,300 | — | — |
| 2006-01-03 | $1.44 | $1.44 | 33,600 | — | — |