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
- 1999-02-01 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 | $0.47 | $0.47 | 139,300 |
| 2006-12-28 | $0.50 | $0.50 | 16,200 |
| 2006-12-27 | $0.49 | $0.49 | 82,700 |
| 2006-12-26 | $0.53 | $0.53 | 36,300 |
| 2006-12-22 | $0.53 | $0.53 | 83,400 |
| 2006-12-21 | $0.46 | $0.46 | 97,400 |
| 2006-12-20 | $0.50 | $0.50 | 42,100 |
| 2006-12-19 | $0.51 | $0.51 | 46,700 |
| 2006-12-18 | $0.55 | $0.55 | 45,400 |
| 2006-12-15 | $0.53 | $0.53 | 15,900 |
| 2006-12-14 | $0.54 | $0.54 | 61,700 |
| 2006-12-13 | $0.50 | $0.50 | 15,400 |
| 2006-12-12 | $0.50 | $0.50 | 99,700 |
| 2006-12-11 | $0.56 | $0.56 | 55,800 |
| 2006-12-08 | $0.56 | $0.56 | 4,500 |
| 2006-12-07 | $0.56 | $0.56 | 35,500 |
| 2006-12-06 | $0.56 | $0.56 | 25,000 |
| 2006-12-05 | $0.55 | $0.55 | 18,500 |
| 2006-12-04 | $0.56 | $0.56 | 22,800 |
| 2006-12-01 | $0.57 | $0.57 | 17,000 |
| 2006-11-30 | $0.58 | $0.58 | 50,800 |
| 2006-11-29 | $0.60 | $0.60 | 60,400 |
| 2006-11-28 | $0.57 | $0.57 | 21,900 |
| 2006-11-27 | $0.57 | $0.57 | 23,400 |
| 2006-11-24 | $0.61 | $0.61 | 18,500 |
| 2006-11-22 | $0.61 | $0.61 | 5,000 |
| 2006-11-21 | $0.62 | $0.62 | 81,600 |
| 2006-11-20 | $0.65 | $0.65 | 42,000 |
| 2006-11-17 | $0.63 | $0.63 | 26,800 |
| 2006-11-16 | $0.64 | $0.64 | 35,500 |
| 2006-11-15 | $0.59 | $0.59 | 5,000 |
| 2006-11-14 | $0.60 | $0.60 | 17,000 |
| 2006-11-13 | $0.61 | $0.61 | 30,300 |
| 2006-11-10 | $0.58 | $0.58 | 25,300 |
| 2006-11-09 | $0.60 | $0.60 | 75,500 |
| 2006-11-08 | $0.63 | $0.63 | 29,100 |
| 2006-11-07 | $0.62 | $0.62 | 26,800 |
| 2006-11-06 | $0.62 | $0.62 | 41,900 |
| 2006-11-03 | $0.68 | $0.68 | 45,600 |
| 2006-11-02 | $0.67 | $0.67 | 20,300 |
| 2006-11-01 | $0.67 | $0.67 | 24,200 |
| 2006-10-31 | $0.62 | $0.62 | 36,400 |
| 2006-10-30 | $0.64 | $0.64 | 53,000 |
| 2006-10-27 | $0.67 | $0.67 | 25,300 |
| 2006-10-26 | $0.65 | $0.65 | 26,900 |
| 2006-10-25 | $0.69 | $0.69 | 72,400 |
| 2006-10-24 | $0.69 | $0.69 | 65,200 |
| 2006-10-23 | $0.68 | $0.68 | 103,300 |
| 2006-10-20 | $0.63 | $0.63 | 126,100 |
| 2006-10-19 | $0.59 | $0.59 | 542,200 |
| 2006-10-18 | $0.57 | $0.57 | 77,000 |
| 2006-10-17 | $0.56 | $0.56 | 57,500 |
| 2006-10-16 | $0.59 | $0.59 | 37,200 |
| 2006-10-13 | $0.62 | $0.62 | 106,700 |
| 2006-10-12 | $0.62 | $0.62 | 35,000 |
| 2006-10-11 | $0.60 | $0.60 | 12,000 |
| 2006-10-10 | $0.61 | $0.61 | 108,100 |
| 2006-10-09 | $0.64 | $0.64 | 11,000 |
| 2006-10-06 | $0.65 | $0.65 | 52,100 |
| 2006-10-05 | $0.64 | $0.64 | 58,200 |
| 2006-10-04 | $0.67 | $0.67 | 39,700 |
| 2006-10-03 | $0.68 | $0.68 | 13,800 |
| 2006-10-02 | $0.68 | $0.68 | 12,700 |
| 2006-09-29 | $0.68 | $0.68 | 32,900 |
| 2006-09-28 | $0.69 | $0.69 | 24,100 |
| 2006-09-27 | $0.65 | $0.65 | 42,200 |
| 2006-09-26 | $0.67 | $0.67 | 92,400 |
| 2006-09-25 | $0.68 | $0.68 | 90,600 |
| 2006-09-22 | $0.70 | $0.70 | 26,200 |
| 2006-09-21 | $0.72 | $0.72 | 41,200 |
| 2006-09-20 | $0.73 | $0.73 | 40,600 |
| 2006-09-19 | $0.80 | $0.80 | 30,000 |
| 2006-09-18 | $0.76 | $0.76 | 24,800 |
| 2006-09-15 | $0.82 | $0.82 | 43,400 |
| 2006-09-14 | $0.78 | $0.78 | 70,100 |
| 2006-09-13 | $0.77 | $0.77 | 12,400 |
| 2006-09-12 | $0.80 | $0.80 | 85,000 |
| 2006-09-11 | $0.80 | $0.80 | 55,200 |
| 2006-09-08 | $0.74 | $0.74 | 25,600 |
| 2006-09-07 | $0.75 | $0.75 | 43,000 |
| 2006-09-06 | $0.72 | $0.72 | 8,500 |
| 2006-09-05 | $0.73 | $0.73 | 7,100 |
| 2006-09-01 | $0.72 | $0.72 | 19,000 |
| 2006-08-31 | $0.72 | $0.72 | 2,800 |
| 2006-08-30 | $0.70 | $0.70 | 73,200 |
| 2006-08-29 | $0.71 | $0.71 | 40,900 |
| 2006-08-28 | $0.70 | $0.70 | 10,900 |
| 2006-08-25 | $0.70 | $0.70 | 9,400 |
| 2006-08-24 | $0.75 | $0.75 | 61,500 |
| 2006-08-23 | $0.70 | $0.70 | 19,900 |
| 2006-08-22 | $0.72 | $0.72 | 28,700 |
| 2006-08-21 | $0.71 | $0.71 | 98,900 |
| 2006-08-18 | $0.78 | $0.78 | 55,000 |
| 2006-08-17 | $0.77 | $0.77 | 44,100 |
| 2006-08-16 | $0.80 | $0.80 | 5,500 |
| 2006-08-15 | $0.80 | $0.80 | 33,100 |
| 2006-08-14 | $0.82 | $0.82 | 24,900 |
| 2006-08-11 | $0.82 | $0.82 | 22,500 |
| 2006-08-10 | $0.81 | $0.81 | 44,900 |
| 2006-08-09 | $0.85 | $0.85 | 60,900 |
| 2006-08-08 | $0.80 | $0.80 | 47,100 |
| 2006-08-07 | $0.83 | $0.83 | 8,200 |
| 2006-08-04 | $0.82 | $0.82 | 36,000 |
| 2006-08-03 | $0.88 | $0.88 | 39,900 |
| 2006-08-02 | $0.87 | $0.87 | 67,600 |
| 2006-08-01 | $0.85 | $0.85 | 23,100 |
| 2006-07-31 | $0.87 | $0.87 | 131,000 |
| 2006-07-28 | $0.84 | $0.84 | 36,800 |
| 2006-07-27 | $0.80 | $0.80 | 84,300 |
| 2006-07-26 | $0.80 | $0.80 | 54,300 |
| 2006-07-25 | $0.80 | $0.80 | 78,200 |
| 2006-07-24 | $0.79 | $0.79 | 31,300 |
| 2006-07-21 | $0.75 | $0.75 | 11,600 |
| 2006-07-20 | $0.78 | $0.78 | 76,600 |
| 2006-07-19 | $0.82 | $0.82 | 60,500 |
| 2006-07-18 | $0.85 | $0.85 | 65,700 |
| 2006-07-17 | $0.90 | $0.90 | 138,000 |
| 2006-07-14 | $0.77 | $0.77 | 39,400 |
| 2006-07-13 | $0.75 | $0.75 | 130,600 |
| 2006-07-12 | $0.70 | $0.70 | 68,300 |
| 2006-07-11 | $0.75 | $0.75 | 65,500 |
| 2006-07-10 | $0.78 | $0.78 | 39,400 |
| 2006-07-07 | $0.77 | $0.77 | 67,600 |
| 2006-07-06 | $0.79 | $0.79 | 44,700 |
| 2006-07-05 | $0.80 | $0.80 | 96,100 |
| 2006-07-03 | $0.85 | $0.85 | 23,700 |
| 2006-06-30 | $0.85 | $0.85 | 46,700 |
| 2006-06-29 | $0.79 | $0.79 | 56,600 |
| 2006-06-28 | $0.86 | $0.86 | 38,500 |
| 2006-06-27 | $0.86 | $0.86 | 149,600 |
| 2006-06-26 | $0.88 | $0.88 | 34,000 |
| 2006-06-23 | $0.88 | $0.88 | 19,800 |
| 2006-06-22 | $0.86 | $0.86 | 39,600 |
| 2006-06-21 | $0.88 | $0.88 | 83,900 |
| 2006-06-20 | $0.95 | $0.95 | 144,100 |
| 2006-06-19 | $0.98 | $0.98 | 39,200 |
| 2006-06-16 | $0.97 | $0.97 | 52,200 |
| 2006-06-15 | $0.96 | $0.96 | 33,800 |
| 2006-06-14 | $0.94 | $0.94 | 81,800 |
| 2006-06-13 | $0.96 | $0.96 | 229,100 |
| 2006-06-12 | $1.03 | $1.03 | 76,100 |
| 2006-06-09 | $1.09 | $1.09 | 24,400 |
| 2006-06-08 | $1.12 | $1.12 | 89,100 |
| 2006-06-07 | $1.18 | $1.18 | 70,800 |
| 2006-06-06 | $1.20 | $1.20 | 206,800 |
| 2006-06-05 | $1.24 | $1.24 | 411,300 |
| 2006-06-02 | $1.15 | $1.15 | 205,800 |
| 2006-06-01 | $1.08 | $1.08 | 189,900 |
| 2006-05-31 | $1.10 | $1.10 | 281,600 |
| 2006-05-30 | $1.18 | $1.18 | 1,426,100 |
| 2006-05-26 | $1.03 | $1.03 | 376,900 |
| 2006-05-25 | $1.01 | $1.01 | 245,400 |
| 2006-05-24 | $0.80 | $0.80 | 336,400 |
| 2006-05-23 | $0.85 | $0.85 | 168,000 |
| 2006-05-22 | $0.95 | $0.95 | 32,700 |
| 2006-05-19 | $0.93 | $0.93 | 115,400 |
| 2006-05-18 | $1.00 | $1.00 | 59,800 |
| 2006-05-17 | $1.03 | $1.03 | 119,800 |
| 2006-05-16 | $1.02 | $1.02 | 239,900 |
| 2006-05-15 | $1.07 | $1.07 | 201,200 |
| 2006-05-12 | $1.10 | $1.10 | 389,700 |
| 2006-05-11 | $1.03 | $1.03 | 324,200 |
| 2006-05-10 | $0.98 | $0.98 | 647,100 |
| 2006-05-09 | $0.90 | $0.90 | 633,500 |
| 2006-05-08 | $0.73 | $0.73 | 350,200 |
| 2006-05-05 | $0.73 | $0.73 | 198,500 |
| 2006-05-04 | $0.76 | $0.76 | 146,300 |
| 2006-05-03 | $0.80 | $0.80 | 102,900 |
| 2006-05-02 | $0.90 | $0.90 | 102,200 |
| 2006-05-01 | $0.87 | $0.87 | 190,700 |
| 2006-04-28 | $0.86 | $0.86 | 112,200 |
| 2006-04-27 | $0.76 | $0.76 | 400,700 |
| 2006-04-26 | $0.92 | $0.92 | 1,464,900 |
| 2006-04-25 | $0.68 | $0.68 | 196,500 |
| 2006-04-24 | $0.60 | $0.60 | 152,200 |
| 2006-04-21 | $0.55 | $0.55 | 37,000 |
| 2006-04-20 | $0.51 | $0.51 | 57,100 |
| 2006-04-19 | $0.51 | $0.51 | 77,700 |
| 2006-04-18 | $0.55 | $0.55 | 74,400 |
| 2006-04-17 | $0.47 | $0.47 | 10,800 |
| 2006-04-13 | $0.48 | $0.48 | 34,700 |
| 2006-04-12 | $0.48 | $0.48 | 7,400 |
| 2006-04-11 | $0.47 | $0.47 | 86,600 |
| 2006-04-10 | $0.47 | $0.47 | 63,400 |
| 2006-04-07 | $0.48 | $0.48 | 116,900 |
| 2006-04-06 | $0.50 | $0.50 | 57,300 |
| 2006-04-05 | $0.51 | $0.51 | 77,300 |
| 2006-04-04 | $0.49 | $0.49 | 206,900 |
| 2006-04-03 | $0.46 | $0.46 | 39,500 |
| 2006-03-31 | $0.46 | $0.46 | 50,800 |
| 2006-03-30 | $0.49 | $0.49 | 68,200 |
| 2006-03-29 | $0.47 | $0.47 | 5,800 |
| 2006-03-28 | $0.47 | $0.47 | 25,500 |
| 2006-03-27 | $0.51 | $0.51 | 34,100 |
| 2006-03-24 | $0.45 | $0.45 | 149,100 |
| 2006-03-23 | $0.51 | $0.51 | 32,900 |
| 2006-03-22 | $0.52 | $0.52 | 2,700 |
| 2006-03-21 | $0.55 | $0.55 | 25,600 |
| 2006-03-20 | $0.50 | $0.50 | 95,200 |
| 2006-03-17 | $0.48 | $0.48 | 40,400 |
| 2006-03-16 | $0.52 | $0.52 | 85,200 |
| 2006-03-15 | $0.45 | $0.45 | 100,600 |
| 2006-03-14 | $0.55 | $0.55 | 30,200 |
| 2006-03-13 | $0.55 | $0.55 | 26,400 |
| 2006-03-10 | $0.55 | $0.55 | 48,300 |
| 2006-03-09 | $0.54 | $0.54 | 29,800 |
| 2006-03-08 | $0.52 | $0.52 | 57,200 |
| 2006-03-07 | $0.52 | $0.52 | 66,100 |
| 2006-03-06 | $0.55 | $0.55 | 54,200 |
| 2006-03-03 | $0.57 | $0.57 | 89,900 |
| 2006-03-02 | $0.59 | $0.59 | 55,800 |
| 2006-03-01 | $0.58 | $0.58 | 30,200 |
| 2006-02-28 | $0.60 | $0.60 | 24,400 |
| 2006-02-27 | $0.60 | $0.60 | 35,200 |
| 2006-02-24 | $0.59 | $0.59 | 18,800 |
| 2006-02-23 | $0.60 | $0.60 | 48,000 |
| 2006-02-22 | $0.59 | $0.59 | 8,000 |
| 2006-02-21 | $0.58 | $0.58 | 56,000 |
| 2006-02-17 | $0.60 | $0.60 | 44,400 |
| 2006-02-16 | $0.61 | $0.61 | 31,400 |
| 2006-02-15 | $0.64 | $0.64 | 16,400 |
| 2006-02-14 | $0.62 | $0.62 | 21,700 |
| 2006-02-13 | $0.65 | $0.65 | 47,400 |
| 2006-02-10 | $0.63 | $0.63 | 3,000 |
| 2006-02-09 | $0.62 | $0.62 | 14,700 |
| 2006-02-08 | $0.62 | $0.62 | 14,700 |
| 2006-02-07 | $0.64 | $0.64 | 83,400 |
| 2006-02-06 | $0.66 | $0.66 | 14,200 |
| 2006-02-03 | $0.68 | $0.68 | 42,800 |
| 2006-02-02 | $0.68 | $0.68 | 29,700 |
| 2006-02-01 | $0.65 | $0.65 | 57,400 |
| 2006-01-31 | $0.67 | $0.67 | 44,300 |
| 2006-01-30 | $0.65 | $0.65 | 131,100 |
| 2006-01-27 | $0.67 | $0.67 | 79,200 |
| 2006-01-26 | $0.65 | $0.65 | 1,500 |
| 2006-01-25 | $0.64 | $0.64 | 35,100 |
| 2006-01-24 | $0.65 | $0.65 | 62,300 |
| 2006-01-23 | $0.66 | $0.66 | 22,400 |
| 2006-01-20 | $0.68 | $0.68 | 51,900 |
| 2006-01-19 | $0.66 | $0.66 | 36,000 |
| 2006-01-18 | $0.68 | $0.68 | 73,900 |
| 2006-01-17 | $0.67 | $0.67 | 52,800 |
| 2006-01-13 | $0.68 | $0.68 | 40,600 |
| 2006-01-12 | $0.68 | $0.68 | 38,300 |
| 2006-01-11 | $0.70 | $0.70 | 30,100 |
| 2006-01-10 | $0.70 | $0.70 | 28,900 |
| 2006-01-09 | $0.67 | $0.67 | 6,400 |
| 2006-01-06 | $0.70 | $0.70 | 9,500 |
| 2006-01-05 | $0.68 | $0.68 | 62,700 |
| 2006-01-04 | $0.72 | $0.72 | 85,200 |
| 2006-01-03 | $0.70 | $0.70 | 107,700 |