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
- 1995-11-03 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 | $1.15 | $1.15 | 86,500 | — | — |
| 2006-12-28 | $1.12 | $1.12 | 32,700 | — | — |
| 2006-12-27 | $1.15 | $1.15 | 26,400 | — | — |
| 2006-12-26 | $1.15 | $1.15 | 3,800 | — | — |
| 2006-12-22 | $1.15 | $1.15 | 3,600 | — | — |
| 2006-12-21 | $1.15 | $1.15 | 22,900 | — | — |
| 2006-12-20 | $1.15 | $1.15 | 23,200 | — | — |
| 2006-12-19 | $1.20 | $1.20 | 3,200 | — | — |
| 2006-12-18 | $1.25 | $1.25 | 8,700 | — | — |
| 2006-12-15 | $1.15 | $1.15 | 5,200 | — | — |
| 2006-12-14 | $1.12 | $1.12 | 0 | — | — |
| 2006-12-13 | $1.12 | $1.12 | 6,800 | — | — |
| 2006-12-12 | $1.12 | $1.12 | 5,200 | — | — |
| 2006-12-11 | $1.15 | $1.15 | 16,100 | — | — |
| 2006-12-08 | $1.12 | $1.12 | 200 | — | — |
| 2006-12-07 | $1.12 | $1.12 | 4,700 | — | — |
| 2006-12-06 | $1.15 | $1.15 | 4,400 | — | — |
| 2006-12-05 | $1.15 | $1.15 | 29,000 | — | — |
| 2006-12-04 | $1.24 | $1.24 | 5,300 | — | — |
| 2006-12-01 | $1.24 | $1.24 | 7,200 | — | — |
| 2006-11-30 | $1.30 | $1.30 | 3,200 | — | — |
| 2006-11-29 | $1.25 | $1.25 | 15,100 | — | — |
| 2006-11-28 | $1.40 | $1.40 | 31,000 | — | — |
| 2006-11-27 | $1.30 | $1.30 | 45,700 | — | — |
| 2006-11-24 | $1.25 | $1.25 | 300 | — | — |
| 2006-11-22 | $1.30 | $1.30 | 500 | — | — |
| 2006-11-21 | $1.30 | $1.30 | 27,100 | — | — |
| 2006-11-20 | $1.20 | $1.20 | 2,000 | — | — |
| 2006-11-17 | $1.20 | $1.20 | 0 | — | — |
| 2006-11-16 | $1.20 | $1.20 | 11,400 | — | — |
| 2006-11-15 | $1.22 | $1.22 | 2,000 | — | — |
| 2006-11-14 | $1.25 | $1.25 | 20,200 | — | — |
| 2006-11-13 | $1.30 | $1.30 | 41,000 | — | — |
| 2006-11-10 | $1.30 | $1.30 | 43,500 | — | — |
| 2006-11-09 | $1.20 | $1.20 | 52,600 | — | — |
| 2006-11-08 | $1.20 | $1.20 | 6,600 | — | — |
| 2006-11-07 | $1.20 | $1.20 | 84,300 | — | — |
| 2006-11-06 | $1.15 | $1.15 | 36,500 | — | — |
| 2006-11-03 | $1.20 | $1.20 | 21,000 | — | — |
| 2006-11-02 | $1.20 | $1.20 | 53,700 | — | — |
| 2006-11-01 | $1.12 | $1.12 | 63,900 | — | — |
| 2006-10-31 | $1.05 | $1.05 | 8,300 | — | — |
| 2006-10-30 | $1.01 | $1.01 | 4,500 | — | — |
| 2006-10-27 | $1.00 | $1.00 | 230,200 | — | — |
| 2006-10-26 | $1.04 | $1.04 | 32,200 | — | — |
| 2006-10-25 | $1.05 | $1.05 | 16,700 | — | — |
| 2006-10-24 | $1.10 | $1.10 | 4,700 | — | — |
| 2006-10-23 | $1.10 | $1.10 | 4,400 | — | — |
| 2006-10-20 | $1.08 | $1.08 | 4,900 | — | — |
| 2006-10-19 | $1.10 | $1.10 | 22,400 | — | — |
| 2006-10-18 | $1.07 | $1.07 | 12,100 | — | — |
| 2006-10-17 | $1.08 | $1.08 | 600 | — | — |
| 2006-10-16 | $1.08 | $1.08 | 10,100 | — | — |
| 2006-10-13 | $1.08 | $1.08 | 400 | — | — |
| 2006-10-12 | $1.08 | $1.08 | 1,600 | — | — |
| 2006-10-11 | $1.09 | $1.09 | 100 | — | — |
| 2006-10-10 | $1.09 | $1.09 | 3,600 | — | — |
| 2006-10-09 | $1.10 | $1.10 | 2,200 | — | — |
| 2006-10-06 | $1.07 | $1.07 | 8,000 | — | — |
| 2006-10-05 | $1.01 | $1.01 | 11,300 | — | — |
| 2006-10-04 | $1.10 | $1.10 | 25,400 | — | — |
| 2006-10-03 | $1.00 | $1.00 | 35,100 | — | — |
| 2006-10-02 | $1.10 | $1.10 | 0 | — | — |
| 2006-09-29 | $1.10 | $1.10 | 3,100 | — | — |
| 2006-09-28 | $1.10 | $1.10 | 7,600 | — | — |
| 2006-09-27 | $1.15 | $1.15 | 0 | — | — |
| 2006-09-26 | $1.15 | $1.15 | 0 | — | — |
| 2006-09-25 | $1.15 | $1.15 | 1,100 | — | — |
| 2006-09-22 | $1.15 | $1.15 | 5,300 | — | — |
| 2006-09-21 | $1.15 | $1.15 | 10,700 | — | — |
| 2006-09-20 | $1.08 | $1.08 | 600 | — | — |
| 2006-09-19 | $1.14 | $1.14 | 14,500 | — | — |
| 2006-09-18 | $1.10 | $1.10 | 11,500 | — | — |
| 2006-09-15 | $1.05 | $1.05 | 2,700 | — | — |
| 2006-09-14 | $1.09 | $1.09 | 0 | — | — |
| 2006-09-13 | $1.09 | $1.09 | 5,900 | — | — |
| 2006-09-12 | $1.10 | $1.10 | 25,200 | — | — |
| 2006-09-11 | $1.05 | $1.05 | 3,500 | — | — |
| 2006-09-08 | $1.09 | $1.09 | 28,800 | — | — |
| 2006-09-07 | $1.10 | $1.10 | 76,100 | — | — |
| 2006-09-06 | $1.15 | $1.15 | 400 | — | — |
| 2006-09-05 | $1.20 | $1.20 | 15,700 | — | — |
| 2006-09-01 | $1.11 | $1.11 | 3,400 | — | — |
| 2006-08-31 | $1.50 | $1.50 | 39,700 | — | — |
| 2006-08-30 | $1.40 | $1.40 | 19,100 | — | — |
| 2006-08-29 | $1.41 | $1.41 | 4,900 | — | — |
| 2006-08-28 | $1.40 | $1.40 | 1,400 | — | — |
| 2006-08-25 | $1.39 | $1.39 | 5,300 | — | — |
| 2006-08-24 | $1.38 | $1.38 | 5,700 | — | — |
| 2006-08-23 | $1.37 | $1.37 | 17,400 | — | — |
| 2006-08-22 | $1.40 | $1.40 | 47,700 | — | — |
| 2006-08-21 | $1.20 | $1.20 | 6,400 | — | — |
| 2006-08-18 | $1.21 | $1.21 | 6,000 | — | — |
| 2006-08-17 | $1.22 | $1.22 | 25,600 | — | — |
| 2006-08-16 | $1.20 | $1.20 | 75,300 | — | — |
| 2006-08-15 | $1.41 | $1.41 | 181,300 | — | — |
| 2006-08-14 | $1.12 | $1.12 | 13,800 | — | — |
| 2006-08-11 | $1.15 | $1.15 | 2,800 | — | — |
| 2006-08-10 | $1.16 | $1.16 | 10,300 | — | — |
| 2006-08-09 | $1.10 | $1.10 | 29,400 | — | — |
| 2006-08-08 | $1.16 | $1.16 | 8,400 | — | — |
| 2006-08-07 | $1.16 | $1.16 | 23,700 | — | — |
| 2006-08-04 | $1.20 | $1.20 | 7,400 | — | — |
| 2006-08-03 | $1.17 | $1.17 | 5,500 | — | — |
| 2006-08-02 | $1.25 | $1.25 | 22,000 | — | — |
| 2006-08-01 | $1.35 | $1.35 | 27,700 | — | — |
| 2006-07-31 | $1.18 | $1.18 | 11,800 | — | — |
| 2006-07-28 | $1.33 | $1.33 | 2,100 | — | — |
| 2006-07-27 | $1.35 | $1.35 | 12,600 | — | — |
| 2006-07-26 | $1.32 | $1.32 | 11,100 | — | — |
| 2006-07-25 | $1.27 | $1.27 | 73,700 | — | — |
| 2006-07-24 | $1.16 | $1.16 | 39,500 | — | — |
| 2006-07-21 | $1.18 | $1.18 | 4,400 | — | — |
| 2006-07-20 | $1.21 | $1.21 | 7,700 | — | — |
| 2006-07-19 | $1.22 | $1.22 | 92,200 | — | — |
| 2006-07-18 | $1.37 | $1.37 | 87,800 | — | — |
| 2006-07-17 | $1.41 | $1.41 | 263,700 | — | — |
| 2006-07-14 | $1.50 | $1.50 | 415,100 | — | — |
| 2006-07-13 | $1.24 | $1.24 | 249,700 | — | — |
| 2006-07-12 | $0.82 | $0.82 | 3,000 | — | — |
| 2006-07-11 | $0.84 | $0.84 | 1,100 | — | — |
| 2006-07-10 | $0.80 | $0.80 | 13,200 | — | — |
| 2006-07-07 | $0.81 | $0.81 | 9,500 | — | — |
| 2006-07-06 | $0.84 | $0.84 | 11,900 | — | — |
| 2006-07-05 | $0.81 | $0.81 | 3,300 | — | — |
| 2006-07-03 | $0.81 | $0.81 | 16,200 | — | — |
| 2006-06-30 | $0.81 | $0.81 | 800 | — | — |
| 2006-06-29 | $0.81 | $0.81 | 10,500 | — | — |
| 2006-06-28 | $0.82 | $0.82 | 6,100 | — | — |
| 2006-06-27 | $0.84 | $0.84 | 7,600 | — | — |
| 2006-06-26 | $0.88 | $0.88 | 5,700 | — | — |
| 2006-06-23 | $0.94 | $0.94 | 12,800 | — | — |
| 2006-06-22 | $0.88 | $0.88 | 2,700 | — | — |
| 2006-06-21 | $0.85 | $0.85 | 13,800 | — | — |
| 2006-06-20 | $0.83 | $0.83 | 40,700 | — | — |
| 2006-06-19 | $0.85 | $0.85 | 17,900 | — | — |
| 2006-06-16 | $0.81 | $0.81 | 47,100 | — | — |
| 2006-06-15 | $0.98 | $0.98 | 2,700 | — | — |
| 2006-06-14 | $0.91 | $0.91 | 12,800 | — | — |
| 2006-06-13 | $0.92 | $0.92 | 3,100 | — | — |
| 2006-06-12 | $0.93 | $0.93 | 4,200 | — | — |
| 2006-06-09 | $0.91 | $0.91 | 2,900 | — | — |
| 2006-06-08 | $0.93 | $0.93 | 1,700 | — | — |
| 2006-06-07 | $0.91 | $0.91 | 5,900 | — | — |
| 2006-06-06 | $0.98 | $0.98 | 60,700 | — | — |
| 2006-06-05 | $0.95 | $0.95 | 25,100 | — | — |
| 2006-06-02 | $0.99 | $0.99 | 11,900 | — | — |
| 2006-06-01 | $0.98 | $0.98 | 2,100 | — | — |
| 2006-05-31 | $0.98 | $0.98 | 22,800 | — | — |
| 2006-05-30 | $1.00 | $1.00 | 19,300 | — | — |
| 2006-05-26 | $0.97 | $0.97 | 4,600 | — | — |
| 2006-05-25 | $1.00 | $1.00 | 12,000 | — | — |
| 2006-05-24 | $1.01 | $1.01 | 14,000 | — | — |
| 2006-05-23 | $1.00 | $1.00 | 14,300 | — | — |
| 2006-05-22 | $1.04 | $1.04 | 5,900 | — | — |
| 2006-05-19 | $1.00 | $1.00 | 12,400 | — | — |
| 2006-05-18 | $0.95 | $0.95 | 24,600 | — | — |
| 2006-05-17 | $0.94 | $0.94 | 47,500 | — | — |
| 2006-05-16 | $1.00 | $1.00 | 181,900 | — | — |
| 2006-05-15 | $1.16 | $1.16 | 10,000 | — | — |
| 2006-05-12 | $1.20 | $1.20 | 17,700 | — | — |
| 2006-05-11 | $1.20 | $1.20 | 4,200 | — | — |
| 2006-05-10 | $1.20 | $1.20 | 12,700 | — | — |
| 2006-05-09 | $1.13 | $1.13 | 3,700 | — | — |
| 2006-05-08 | $1.17 | $1.17 | 600 | — | — |
| 2006-05-05 | $1.17 | $1.17 | 55,500 | — | — |
| 2006-05-04 | $1.14 | $1.14 | 5,000 | — | — |
| 2006-05-03 | $1.21 | $1.21 | 600 | — | — |
| 2006-05-02 | $1.24 | $1.24 | 4,800 | — | — |
| 2006-05-01 | $1.24 | $1.24 | 3,900 | — | — |
| 2006-04-28 | $1.23 | $1.23 | 22,500 | — | — |
| 2006-04-27 | $1.18 | $1.18 | 18,300 | — | — |
| 2006-04-26 | $1.20 | $1.20 | 4,400 | — | — |
| 2006-04-25 | $1.24 | $1.24 | 3,200 | — | — |
| 2006-04-24 | $1.19 | $1.19 | 2,700 | — | — |
| 2006-04-21 | $1.29 | $1.29 | 7,300 | — | — |
| 2006-04-20 | $1.30 | $1.30 | 8,600 | — | — |
| 2006-04-19 | $1.29 | $1.29 | 2,900 | — | — |
| 2006-04-18 | $1.28 | $1.28 | 31,300 | — | — |
| 2006-04-17 | $1.36 | $1.36 | 39,600 | — | — |
| 2006-04-13 | $1.22 | $1.22 | 16,800 | — | — |
| 2006-04-12 | $1.18 | $1.18 | 14,600 | — | — |
| 2006-04-11 | $1.25 | $1.25 | 18,600 | — | — |
| 2006-04-10 | $1.15 | $1.15 | 3,900 | — | — |
| 2006-04-07 | $1.15 | $1.15 | 16,400 | — | — |
| 2006-04-06 | $1.13 | $1.13 | 7,000 | — | — |
| 2006-04-05 | $1.10 | $1.10 | 51,800 | — | — |
| 2006-04-04 | $1.18 | $1.18 | 13,000 | — | — |
| 2006-04-03 | $1.24 | $1.24 | 1,800 | — | — |
| 2006-03-31 | $1.16 | $1.16 | 5,900 | — | — |
| 2006-03-30 | $1.18 | $1.18 | 40,100 | — | — |
| 2006-03-29 | $1.34 | $1.34 | 800 | — | — |
| 2006-03-28 | $1.42 | $1.42 | 13,800 | — | — |
| 2006-03-27 | $1.41 | $1.41 | 16,000 | — | — |
| 2006-03-24 | $1.41 | $1.41 | 4,100 | — | — |
| 2006-03-23 | $1.40 | $1.40 | 37,900 | — | — |
| 2006-03-22 | $1.45 | $1.45 | 12,500 | — | — |
| 2006-03-21 | $1.38 | $1.38 | 9,200 | — | — |
| 2006-03-20 | $1.35 | $1.35 | 24,100 | — | — |
| 2006-03-17 | $1.44 | $1.44 | 12,800 | — | — |
| 2006-03-16 | $1.26 | $1.26 | 3,100 | — | — |
| 2006-03-15 | $1.26 | $1.26 | 11,700 | — | — |
| 2006-03-14 | $1.26 | $1.26 | 18,400 | — | — |
| 2006-03-13 | $1.34 | $1.34 | 18,800 | — | — |
| 2006-03-10 | $1.41 | $1.41 | 44,500 | — | — |
| 2006-03-09 | $1.45 | $1.45 | 31,600 | — | — |
| 2006-03-08 | $1.51 | $1.51 | 230,300 | — | — |
| 2006-03-07 | $1.64 | $1.64 | 178,600 | — | — |
| 2006-03-06 | $1.19 | $1.19 | 107,100 | — | — |
| 2006-03-03 | $1.06 | $1.06 | 21,900 | — | — |
| 2006-03-02 | $1.01 | $1.01 | 7,100 | — | — |
| 2006-03-01 | $1.05 | $1.05 | 15,000 | — | — |
| 2006-02-28 | $1.04 | $1.04 | 63,000 | — | — |
| 2006-02-27 | $1.07 | $1.07 | 11,100 | — | — |
| 2006-02-24 | $1.08 | $1.08 | 25,900 | — | — |
| 2006-02-23 | $1.08 | $1.08 | 7,600 | — | — |
| 2006-02-22 | $1.02 | $1.02 | 9,600 | — | — |
| 2006-02-21 | $1.04 | $1.04 | 10,200 | — | — |
| 2006-02-17 | $1.00 | $1.00 | 50,700 | — | — |
| 2006-02-16 | $1.01 | $1.01 | 42,900 | — | — |
| 2006-02-15 | $1.01 | $1.01 | 21,100 | — | — |
| 2006-02-14 | $1.02 | $1.02 | 38,200 | — | — |
| 2006-02-13 | $1.03 | $1.03 | 11,700 | — | — |
| 2006-02-10 | $1.08 | $1.08 | 24,600 | — | — |
| 2006-02-09 | $1.10 | $1.10 | 51,500 | — | — |
| 2006-02-08 | $1.05 | $1.05 | 8,500 | — | — |
| 2006-02-07 | $1.06 | $1.06 | 13,600 | — | — |
| 2006-02-06 | $1.09 | $1.09 | 27,000 | — | — |
| 2006-02-03 | $1.04 | $1.04 | 7,300 | — | — |
| 2006-02-02 | $1.05 | $1.05 | 36,300 | — | — |
| 2006-02-01 | $1.06 | $1.06 | 147,700 | — | — |
| 2006-01-31 | $1.05 | $1.05 | 25,700 | — | — |
| 2006-01-30 | $1.05 | $1.05 | 26,900 | — | — |
| 2006-01-27 | $1.07 | $1.07 | 34,900 | — | — |
| 2006-01-26 | $1.09 | $1.09 | 46,400 | — | — |
| 2006-01-25 | $1.09 | $1.09 | 53,800 | — | — |
| 2006-01-24 | $1.09 | $1.09 | 14,100 | — | — |
| 2006-01-23 | $1.11 | $1.11 | 20,200 | — | — |
| 2006-01-20 | $1.12 | $1.12 | 22,700 | — | — |
| 2006-01-19 | $1.11 | $1.11 | 26,000 | — | — |
| 2006-01-18 | $1.11 | $1.11 | 42,600 | — | — |
| 2006-01-17 | $1.12 | $1.12 | 50,100 | — | — |
| 2006-01-13 | $1.20 | $1.20 | 7,900 | — | — |
| 2006-01-12 | $1.28 | $1.28 | 11,000 | — | — |
| 2006-01-11 | $1.17 | $1.17 | 9,900 | — | — |
| 2006-01-10 | $1.21 | $1.21 | 19,500 | — | — |
| 2006-01-09 | $1.29 | $1.29 | 16,800 | — | — |
| 2006-01-06 | $1.30 | $1.30 | 9,400 | — | — |
| 2006-01-05 | $1.35 | $1.35 | 11,500 | — | — |
| 2006-01-04 | $1.35 | $1.35 | 2,800 | — | — |
| 2006-01-03 | $1.40 | $1.40 | 13,500 | — | — |