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
- 2004-03-16 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 | $1.50 | $1.50 | 54,500 | — | — |
| 2006-12-28 | $1.55 | $1.55 | 40,500 | — | — |
| 2006-12-27 | $1.53 | $1.53 | 147,700 | — | — |
| 2006-12-26 | $1.48 | $1.48 | 20,400 | — | — |
| 2006-12-22 | $1.45 | $1.45 | 36,000 | — | — |
| 2006-12-21 | $1.45 | $1.45 | 19,400 | — | — |
| 2006-12-20 | $1.50 | $1.50 | 125,100 | — | — |
| 2006-12-19 | $1.46 | $1.46 | 74,100 | — | — |
| 2006-12-18 | $1.49 | $1.49 | 162,900 | — | — |
| 2006-12-15 | $1.54 | $1.54 | 28,600 | — | — |
| 2006-12-14 | $1.53 | $1.53 | 37,900 | — | — |
| 2006-12-13 | $1.55 | $1.55 | 55,700 | — | — |
| 2006-12-12 | $1.60 | $1.60 | 24,600 | — | — |
| 2006-12-11 | $1.59 | $1.59 | 48,000 | — | — |
| 2006-12-08 | $1.55 | $1.55 | 364,200 | — | — |
| 2006-12-07 | $1.52 | $1.52 | 30,500 | — | — |
| 2006-12-06 | $1.50 | $1.50 | 60,900 | — | — |
| 2006-12-05 | $1.50 | $1.50 | 159,000 | — | — |
| 2006-12-04 | $1.51 | $1.51 | 63,600 | — | — |
| 2006-12-01 | $1.60 | $1.60 | 42,000 | — | — |
| 2006-11-30 | $1.60 | $1.60 | 80,200 | — | — |
| 2006-11-29 | $1.65 | $1.65 | 253,600 | — | — |
| 2006-11-28 | $1.61 | $1.61 | 193,000 | — | — |
| 2006-11-27 | $1.71 | $1.71 | 119,500 | — | — |
| 2006-11-24 | $1.75 | $1.75 | 23,100 | — | — |
| 2006-11-22 | $1.70 | $1.70 | 130,700 | — | — |
| 2006-11-21 | $1.65 | $1.65 | 213,600 | — | — |
| 2006-11-20 | $1.73 | $1.73 | 314,000 | — | — |
| 2006-11-17 | $1.89 | $1.89 | 124,800 | — | — |
| 2006-11-16 | $1.97 | $1.97 | 198,900 | — | — |
| 2006-11-15 | $2.01 | $2.01 | 476,400 | — | — |
| 2006-11-14 | $1.91 | $1.91 | 307,600 | — | — |
| 2006-11-13 | $1.70 | $1.70 | 433,100 | — | — |
| 2006-11-10 | $1.59 | $1.59 | 338,000 | — | — |
| 2006-11-09 | $1.68 | $1.68 | 1,147,600 | — | — |
| 2006-11-08 | $1.83 | $1.83 | 516,100 | — | — |
| 2006-11-07 | $1.75 | $1.75 | 282,800 | — | — |
| 2006-11-06 | $1.65 | $1.65 | 373,500 | — | — |
| 2006-11-03 | $1.50 | $1.50 | 279,700 | — | — |
| 2006-11-02 | $1.46 | $1.46 | 63,200 | — | — |
| 2006-11-01 | $1.50 | $1.50 | 201,100 | — | — |
| 2006-10-31 | $1.42 | $1.42 | 165,200 | — | — |
| 2006-10-30 | $1.32 | $1.32 | 96,300 | — | — |
| 2006-10-27 | $1.35 | $1.35 | 113,700 | — | — |
| 2006-10-26 | $1.20 | $1.20 | 59,700 | — | — |
| 2006-10-25 | $1.16 | $1.16 | 57,500 | — | — |
| 2006-10-24 | $1.23 | $1.23 | 40,600 | — | — |
| 2006-10-23 | $1.26 | $1.26 | 107,100 | — | — |
| 2006-10-20 | $1.26 | $1.26 | 159,500 | — | — |
| 2006-10-19 | $1.38 | $1.38 | 242,100 | — | — |
| 2006-10-18 | $1.47 | $1.47 | 188,500 | — | — |
| 2006-10-17 | $1.37 | $1.37 | 245,200 | — | — |
| 2006-10-16 | $1.33 | $1.33 | 120,600 | — | — |
| 2006-10-13 | $1.20 | $1.20 | 233,400 | — | — |
| 2006-10-12 | $1.20 | $1.20 | 214,300 | — | — |
| 2006-10-11 | $1.02 | $1.02 | 112,000 | — | — |
| 2006-10-10 | $1.06 | $1.06 | 25,900 | — | — |
| 2006-10-09 | $1.08 | $1.08 | 127,600 | — | — |
| 2006-10-06 | $1.04 | $1.04 | 208,500 | — | — |
| 2006-10-05 | $0.97 | $0.97 | 30,400 | — | — |
| 2006-10-04 | $0.97 | $0.97 | 43,600 | — | — |
| 2006-10-03 | $0.95 | $0.95 | 80,800 | — | — |
| 2006-10-02 | $0.99 | $0.99 | 47,100 | — | — |
| 2006-09-29 | $1.01 | $1.01 | 130,000 | — | — |
| 2006-09-28 | $1.00 | $1.00 | 18,900 | — | — |
| 2006-09-27 | $1.00 | $1.00 | 104,700 | — | — |
| 2006-09-26 | $1.00 | $1.00 | 40,700 | — | — |
| 2006-09-25 | $1.00 | $1.00 | 87,500 | — | — |
| 2006-09-22 | $1.00 | $1.00 | 55,400 | — | — |
| 2006-09-21 | $1.00 | $1.00 | 64,300 | — | — |
| 2006-09-20 | $1.01 | $1.01 | 52,400 | — | — |
| 2006-09-19 | $1.00 | $1.00 | 10,500 | — | — |
| 2006-09-18 | $1.00 | $1.00 | 14,100 | — | — |
| 2006-09-15 | $1.02 | $1.02 | 126,600 | — | — |
| 2006-09-14 | $1.01 | $1.01 | 38,700 | — | — |
| 2006-09-13 | $1.00 | $1.00 | 34,300 | — | — |
| 2006-09-12 | $1.00 | $1.00 | 41,700 | — | — |
| 2006-09-11 | $1.01 | $1.01 | 52,600 | — | — |
| 2006-09-08 | $1.01 | $1.01 | 69,600 | — | — |
| 2006-09-07 | $1.03 | $1.03 | 158,200 | — | — |
| 2006-09-06 | $1.06 | $1.06 | 145,100 | — | — |
| 2006-09-05 | $1.01 | $1.01 | 218,800 | — | — |
| 2006-09-01 | $1.01 | $1.01 | 33,500 | — | — |
| 2006-08-31 | $1.00 | $1.00 | 122,900 | — | — |
| 2006-08-30 | $1.03 | $1.03 | 75,500 | — | — |
| 2006-08-29 | $1.01 | $1.01 | 36,700 | — | — |
| 2006-08-28 | $1.09 | $1.09 | 109,500 | — | — |
| 2006-08-25 | $1.10 | $1.10 | 147,400 | — | — |
| 2006-08-24 | $0.95 | $0.95 | 77,400 | — | — |
| 2006-08-23 | $1.00 | $1.00 | 160,800 | — | — |
| 2006-08-22 | $0.90 | $0.90 | 54,600 | — | — |
| 2006-08-21 | $0.88 | $0.88 | 32,000 | — | — |
| 2006-08-18 | $0.90 | $0.90 | 57,400 | — | — |
| 2006-08-17 | $0.89 | $0.89 | 36,000 | — | — |
| 2006-08-16 | $0.89 | $0.89 | 94,300 | — | — |
| 2006-08-15 | $0.92 | $0.92 | 47,000 | — | — |
| 2006-08-14 | $0.94 | $0.94 | 149,400 | — | — |
| 2006-08-11 | $0.99 | $0.99 | 184,100 | — | — |
| 2006-08-10 | $1.05 | $1.05 | 208,000 | — | — |
| 2006-08-09 | $1.05 | $1.05 | 266,000 | — | — |
| 2006-08-08 | $1.12 | $1.12 | 449,400 | — | — |
| 2006-08-07 | $0.90 | $0.90 | 139,800 | — | — |
| 2006-08-04 | $0.81 | $0.81 | 67,400 | — | — |
| 2006-08-03 | $0.79 | $0.79 | 124,800 | — | — |
| 2006-08-02 | $0.80 | $0.80 | 206,900 | — | — |
| 2006-08-01 | $0.81 | $0.81 | 249,400 | — | — |
| 2006-07-31 | $0.77 | $0.77 | 160,100 | — | — |
| 2006-07-28 | $0.74 | $0.74 | 105,100 | — | — |
| 2006-07-27 | $0.75 | $0.75 | 198,200 | — | — |
| 2006-07-26 | $0.66 | $0.66 | 23,600 | — | — |
| 2006-07-25 | $0.62 | $0.62 | 30,900 | — | — |
| 2006-07-24 | $0.65 | $0.65 | 51,300 | — | — |
| 2006-07-21 | $0.65 | $0.65 | 46,600 | — | — |
| 2006-07-20 | $0.74 | $0.74 | 57,600 | — | — |
| 2006-07-19 | $0.77 | $0.77 | 83,900 | — | — |
| 2006-07-18 | $0.72 | $0.72 | 105,100 | — | — |
| 2006-07-17 | $0.64 | $0.64 | 31,700 | — | — |
| 2006-07-14 | $0.65 | $0.65 | 0 | — | — |
| 2006-07-13 | $0.65 | $0.65 | 45,300 | — | — |
| 2006-07-12 | $0.69 | $0.69 | 18,100 | — | — |
| 2006-07-11 | $0.60 | $0.60 | 82,300 | — | — |
| 2006-07-10 | $0.65 | $0.65 | 21,700 | — | — |
| 2006-07-07 | $0.61 | $0.61 | 8,200 | — | — |
| 2006-07-06 | $0.63 | $0.63 | 2,400 | — | — |
| 2006-07-05 | $0.63 | $0.63 | 57,100 | — | — |
| 2006-07-03 | $0.64 | $0.64 | 12,900 | — | — |
| 2006-06-30 | $0.61 | $0.61 | 200 | — | — |
| 2006-06-29 | $0.61 | $0.61 | 15,300 | — | — |
| 2006-06-28 | $0.61 | $0.61 | 1,000 | — | — |
| 2006-06-27 | $0.63 | $0.63 | 8,500 | — | — |
| 2006-06-26 | $0.64 | $0.64 | 2,800 | — | — |
| 2006-06-23 | $0.64 | $0.64 | 15,800 | — | — |
| 2006-06-22 | $0.58 | $0.58 | 18,800 | — | — |
| 2006-06-21 | $0.60 | $0.60 | 6,000 | — | — |
| 2006-06-20 | $0.60 | $0.60 | 10,600 | — | — |
| 2006-06-19 | $0.55 | $0.55 | 29,300 | — | — |
| 2006-06-16 | $0.58 | $0.58 | 12,000 | — | — |
| 2006-06-15 | $0.57 | $0.57 | 14,500 | — | — |
| 2006-06-14 | $0.62 | $0.62 | 0 | — | — |
| 2006-06-13 | $0.62 | $0.62 | 0 | — | — |
| 2006-06-12 | $0.62 | $0.62 | 1,600 | — | — |
| 2006-06-09 | $0.64 | $0.64 | 4,000 | — | — |
| 2006-06-08 | $0.62 | $0.62 | 1,100 | — | — |
| 2006-06-07 | $0.60 | $0.60 | 0 | — | — |
| 2006-06-06 | $0.60 | $0.60 | 14,700 | — | — |
| 2006-06-05 | $0.60 | $0.60 | 38,200 | — | — |
| 2006-06-02 | $0.55 | $0.55 | 56,000 | — | — |
| 2006-06-01 | $0.53 | $0.53 | 49,000 | — | — |
| 2006-05-31 | $0.60 | $0.60 | 10,500 | — | — |
| 2006-05-30 | $0.60 | $0.60 | 0 | — | — |
| 2006-05-26 | $0.60 | $0.60 | 14,000 | — | — |
| 2006-05-25 | $0.61 | $0.61 | 16,500 | — | — |
| 2006-05-24 | $0.55 | $0.55 | 20,000 | — | — |
| 2006-05-23 | $0.50 | $0.50 | 600 | — | — |
| 2006-05-22 | $0.61 | $0.61 | 26,000 | — | — |
| 2006-05-19 | $0.50 | $0.50 | 3,700 | — | — |
| 2006-05-18 | $0.50 | $0.50 | 59,400 | — | — |
| 2006-05-17 | $0.60 | $0.60 | 0 | — | — |
| 2006-05-16 | $0.60 | $0.60 | 45,600 | — | — |
| 2006-05-15 | $0.56 | $0.56 | 16,900 | — | — |
| 2006-05-12 | $0.65 | $0.65 | 1,300 | — | — |
| 2006-05-11 | $0.65 | $0.65 | 17,800 | — | — |
| 2006-05-10 | $0.68 | $0.68 | 40,400 | — | — |
| 2006-05-09 | $0.65 | $0.65 | 447,000 | — | — |
| 2006-05-08 | $0.68 | $0.68 | 105,600 | — | — |
| 2006-05-05 | $0.60 | $0.60 | 12,900 | — | — |
| 2006-05-04 | $0.57 | $0.57 | 700 | — | — |
| 2006-05-03 | $0.58 | $0.58 | 54,100 | — | — |
| 2006-05-02 | $0.50 | $0.50 | 6,000 | — | — |
| 2006-05-01 | $0.52 | $0.52 | 6,000 | — | — |
| 2006-04-28 | $0.50 | $0.50 | 0 | — | — |
| 2006-04-27 | $0.50 | $0.50 | 64,600 | — | — |
| 2006-04-26 | $0.50 | $0.50 | 91,000 | — | — |
| 2006-04-25 | $0.47 | $0.47 | 0 | — | — |
| 2006-04-24 | $0.47 | $0.47 | 1,100 | — | — |
| 2006-04-21 | $0.47 | $0.47 | 600 | — | — |
| 2006-04-20 | $0.48 | $0.48 | 5,100 | — | — |
| 2006-04-19 | $0.50 | $0.50 | 2,400 | — | — |
| 2006-04-18 | $0.51 | $0.51 | 36,200 | — | — |
| 2006-04-17 | $0.50 | $0.50 | 85,000 | — | — |
| 2006-04-13 | $0.52 | $0.52 | 6,700 | — | — |
| 2006-04-12 | $0.53 | $0.53 | 11,000 | — | — |
| 2006-04-11 | $0.45 | $0.45 | 233,700 | — | — |
| 2006-04-10 | $0.52 | $0.52 | 150,900 | — | — |
| 2006-04-07 | $0.56 | $0.56 | 31,500 | — | — |
| 2006-04-06 | $0.55 | $0.55 | 15,200 | — | — |
| 2006-04-05 | $0.52 | $0.52 | 245,900 | — | — |
| 2006-04-04 | $0.55 | $0.55 | 158,300 | — | — |
| 2006-04-03 | $0.54 | $0.54 | 46,400 | — | — |
| 2006-03-31 | $0.49 | $0.49 | 61,900 | — | — |
| 2006-03-30 | $0.53 | $0.53 | 82,400 | — | — |
| 2006-03-29 | $0.58 | $0.58 | 178,100 | — | — |
| 2006-03-28 | $0.59 | $0.59 | 109,900 | — | — |
| 2006-03-27 | $0.60 | $0.60 | 63,800 | — | — |
| 2006-03-24 | $0.60 | $0.60 | 49,300 | — | — |
| 2006-03-23 | $0.66 | $0.66 | 172,700 | — | — |
| 2006-03-22 | $0.70 | $0.70 | 139,700 | — | — |
| 2006-03-21 | $0.62 | $0.62 | 332,000 | — | — |
| 2006-03-20 | $0.45 | $0.45 | 9,000 | — | — |
| 2006-03-17 | $0.45 | $0.45 | 10,000 | — | — |
| 2006-03-16 | $0.45 | $0.45 | 37,300 | — | — |
| 2006-03-15 | $0.42 | $0.42 | 85,500 | — | — |
| 2006-03-14 | $0.45 | $0.45 | 87,400 | — | — |
| 2006-03-13 | $0.40 | $0.40 | 46,600 | — | — |
| 2006-03-10 | $0.36 | $0.36 | 13,700 | — | — |
| 2006-03-09 | $0.38 | $0.38 | 11,800 | — | — |
| 2006-03-08 | $0.37 | $0.37 | 110,500 | — | — |
| 2006-03-07 | $0.39 | $0.39 | 4,300 | — | — |
| 2006-03-06 | $0.35 | $0.35 | 62,500 | — | — |
| 2006-03-03 | $0.35 | $0.35 | 37,600 | — | — |
| 2006-03-02 | $0.36 | $0.36 | 40,800 | — | — |
| 2006-03-01 | $0.36 | $0.36 | 73,900 | — | — |
| 2006-02-28 | $0.32 | $0.32 | 51,600 | — | — |
| 2006-02-27 | $0.36 | $0.36 | 22,000 | — | — |
| 2006-02-24 | $0.31 | $0.31 | 50,500 | — | — |
| 2006-02-23 | $0.34 | $0.34 | 199,900 | — | — |
| 2006-02-22 | $0.25 | $0.25 | 47,300 | — | — |
| 2006-02-21 | $0.29 | $0.29 | 15,700 | — | — |
| 2006-02-17 | $0.27 | $0.27 | 2,700 | — | — |
| 2006-02-16 | $0.26 | $0.26 | 8,800 | — | — |
| 2006-02-15 | $0.23 | $0.23 | 14,400 | — | — |
| 2006-02-14 | $0.25 | $0.25 | 64,100 | — | — |
| 2006-02-13 | $0.27 | $0.27 | 50,000 | — | — |
| 2006-02-10 | $0.36 | $0.36 | 148,100 | — | — |
| 2006-02-09 | $0.25 | $0.25 | 74,800 | — | — |
| 2006-02-08 | $0.20 | $0.20 | 7,500 | — | — |
| 2006-02-07 | $0.18 | $0.18 | 5,400 | — | — |
| 2006-02-06 | $0.16 | $0.16 | 0 | — | — |
| 2006-02-03 | $0.16 | $0.16 | 200 | — | — |
| 2006-02-02 | $0.16 | $0.16 | 16,600 | — | — |
| 2006-02-01 | $0.20 | $0.20 | 1,000 | — | — |
| 2006-01-31 | $0.21 | $0.21 | 18,300 | — | — |
| 2006-01-30 | $0.20 | $0.20 | 60,300 | — | — |
| 2006-01-27 | $0.20 | $0.20 | 113,100 | — | — |
| 2006-01-26 | $0.20 | $0.20 | 208,500 | — | — |
| 2006-01-25 | $0.16 | $0.16 | 37,000 | — | — |
| 2006-01-24 | $0.13 | $0.13 | 2,000 | — | — |
| 2006-01-23 | $0.16 | $0.16 | 38,300 | — | — |
| 2006-01-20 | $0.17 | $0.17 | 3,500 | — | — |
| 2006-01-19 | $0.15 | $0.15 | 52,200 | — | — |
| 2006-01-18 | $0.14 | $0.14 | 232,200 | — | — |
| 2006-01-17 | $0.15 | $0.15 | 297,600 | — | — |
| 2006-01-13 | $0.16 | $0.16 | 526,600 | — | — |
| 2006-01-12 | $0.16 | $0.16 | 208,900 | — | — |
| 2006-01-11 | $0.18 | $0.18 | 320,600 | — | — |
| 2006-01-10 | $0.18 | $0.18 | 300 | — | — |
| 2006-01-09 | $0.20 | $0.20 | 26,500 | — | — |
| 2006-01-06 | $0.20 | $0.20 | 2,600 | — | — |
| 2006-01-05 | $0.19 | $0.19 | 600 | — | — |
| 2006-01-04 | $0.19 | $0.19 | 0 | — | — |
| 2006-01-03 | $0.19 | $0.19 | 50,100 | — | — |