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
- 2002-05-23 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 | $0.37 | $0.37 | 69,377,000 | — | — |
| 2006-12-28 | $0.37 | $0.37 | 78,596,000 | — | — |
| 2006-12-27 | $0.38 | $0.38 | 46,347,000 | — | — |
| 2006-12-26 | $0.38 | $0.38 | 41,846,000 | — | — |
| 2006-12-22 | $0.37 | $0.37 | 52,206,000 | — | — |
| 2006-12-21 | $0.38 | $0.38 | 50,477,000 | — | — |
| 2006-12-20 | $0.39 | $0.39 | 39,403,000 | — | — |
| 2006-12-19 | $0.39 | $0.39 | 71,057,000 | — | — |
| 2006-12-18 | $0.38 | $0.38 | 69,412,000 | — | — |
| 2006-12-15 | $0.39 | $0.39 | 49,539,000 | — | — |
| 2006-12-14 | $0.40 | $0.40 | 69,440,000 | — | — |
| 2006-12-13 | $0.41 | $0.41 | 29,834,000 | — | — |
| 2006-12-12 | $0.41 | $0.41 | 61,523,000 | — | — |
| 2006-12-11 | $0.41 | $0.41 | 71,967,000 | — | — |
| 2006-12-08 | $0.40 | $0.40 | 46,319,000 | — | — |
| 2006-12-07 | $0.40 | $0.40 | 64,001,000 | — | — |
| 2006-12-06 | $0.41 | $0.41 | 33,649,000 | — | — |
| 2006-12-05 | $0.41 | $0.41 | 69,209,000 | — | — |
| 2006-12-04 | $0.41 | $0.41 | 50,624,000 | — | — |
| 2006-12-01 | $0.42 | $0.42 | 63,742,000 | — | — |
| 2006-11-30 | $0.42 | $0.42 | 65,100,000 | — | — |
| 2006-11-29 | $0.42 | $0.42 | 43,330,000 | — | — |
| 2006-11-28 | $0.41 | $0.41 | 62,027,000 | — | — |
| 2006-11-27 | $0.41 | $0.41 | 60,354,000 | — | — |
| 2006-11-24 | $0.42 | $0.42 | 19,789,000 | — | — |
| 2006-11-22 | $0.42 | $0.42 | 29,421,000 | — | — |
| 2006-11-21 | $0.42 | $0.42 | 30,212,000 | — | — |
| 2006-11-20 | $0.42 | $0.42 | 29,085,000 | — | — |
| 2006-11-17 | $0.41 | $0.41 | 35,672,000 | — | — |
| 2006-11-16 | $0.42 | $0.42 | 44,219,000 | — | — |
| 2006-11-15 | $0.43 | $0.43 | 82,964,000 | — | — |
| 2006-11-14 | $0.42 | $0.42 | 61,768,000 | — | — |
| 2006-11-13 | $0.42 | $0.42 | 47,271,000 | — | — |
| 2006-11-10 | $0.42 | $0.42 | 77,021,000 | — | — |
| 2006-11-09 | $0.41 | $0.41 | 143,640,000 | — | — |
| 2006-11-08 | $0.41 | $0.41 | 156,415,000 | — | — |
| 2006-11-07 | $0.39 | $0.39 | 89,313,000 | — | — |
| 2006-11-06 | $0.39 | $0.39 | 66,591,000 | — | — |
| 2006-11-03 | $0.38 | $0.38 | 87,710,000 | — | — |
| 2006-11-02 | $0.38 | $0.38 | 111,608,000 | — | — |
| 2006-11-01 | $0.39 | $0.39 | 98,301,000 | — | — |
| 2006-10-31 | $0.40 | $0.40 | 115,563,000 | — | — |
| 2006-10-30 | $0.40 | $0.40 | 59,969,000 | — | — |
| 2006-10-27 | $0.39 | $0.39 | 135,219,000 | — | — |
| 2006-10-26 | $0.40 | $0.40 | 114,282,000 | — | — |
| 2006-10-25 | $0.40 | $0.40 | 195,055,000 | — | — |
| 2006-10-24 | $0.39 | $0.39 | 834,302,000 | — | — |
| 2006-10-23 | $0.33 | $0.33 | 304,115,000 | — | — |
| 2006-10-20 | $0.32 | $0.32 | 108,213,000 | — | — |
| 2006-10-19 | $0.32 | $0.32 | 79,219,000 | — | — |
| 2006-10-18 | $0.32 | $0.32 | 56,833,000 | — | — |
| 2006-10-17 | $0.32 | $0.32 | 82,327,000 | — | — |
| 2006-10-16 | $0.33 | $0.33 | 73,661,000 | — | — |
| 2006-10-13 | $0.33 | $0.33 | 44,352,000 | — | — |
| 2006-10-12 | $0.33 | $0.33 | 53,473,000 | — | — |
| 2006-10-11 | $0.33 | $0.33 | 91,098,000 | — | — |
| 2006-10-10 | $0.34 | $0.34 | 35,791,000 | — | — |
| 2006-10-09 | $0.34 | $0.34 | 29,414,000 | — | — |
| 2006-10-06 | $0.34 | $0.34 | 43,617,000 | — | — |
| 2006-10-05 | $0.34 | $0.34 | 50,288,000 | — | — |
| 2006-10-04 | $0.33 | $0.33 | 52,472,000 | — | — |
| 2006-10-03 | $0.33 | $0.33 | 71,057,000 | — | — |
| 2006-10-02 | $0.33 | $0.33 | 50,575,000 | — | — |
| 2006-09-29 | $0.33 | $0.33 | 95,445,000 | — | — |
| 2006-09-28 | $0.33 | $0.33 | 55,804,000 | — | — |
| 2006-09-27 | $0.33 | $0.33 | 42,399,000 | — | — |
| 2006-09-26 | $0.33 | $0.33 | 35,385,000 | — | — |
| 2006-09-25 | $0.33 | $0.33 | 45,024,000 | — | — |
| 2006-09-22 | $0.33 | $0.33 | 49,798,000 | — | — |
| 2006-09-21 | $0.33 | $0.33 | 74,739,000 | — | — |
| 2006-09-20 | $0.32 | $0.32 | 45,206,000 | — | — |
| 2006-09-19 | $0.31 | $0.31 | 135,324,000 | — | — |
| 2006-09-18 | $0.32 | $0.32 | 84,490,000 | — | — |
| 2006-09-15 | $0.32 | $0.32 | 95,991,000 | — | — |
| 2006-09-14 | $0.32 | $0.32 | 49,833,000 | — | — |
| 2006-09-13 | $0.32 | $0.32 | 93,786,000 | — | — |
| 2006-09-12 | $0.31 | $0.31 | 156,772,000 | — | — |
| 2006-09-11 | $0.29 | $0.29 | 63,448,000 | — | — |
| 2006-09-08 | $0.29 | $0.29 | 57,316,000 | — | — |
| 2006-09-07 | $0.29 | $0.29 | 97,825,000 | — | — |
| 2006-09-06 | $0.30 | $0.30 | 202,153,000 | — | — |
| 2006-09-05 | $0.29 | $0.29 | 42,602,000 | — | — |
| 2006-09-01 | $0.29 | $0.29 | 59,927,000 | — | — |
| 2006-08-31 | $0.29 | $0.29 | 76,475,000 | — | — |
| 2006-08-30 | $0.29 | $0.29 | 74,354,000 | — | — |
| 2006-08-29 | $0.28 | $0.28 | 69,671,000 | — | — |
| 2006-08-28 | $0.28 | $0.28 | 90,118,000 | — | — |
| 2006-08-25 | $0.27 | $0.27 | 71,099,000 | — | — |
| 2006-08-24 | $0.27 | $0.27 | 76,286,000 | — | — |
| 2006-08-23 | $0.27 | $0.27 | 130,158,000 | — | — |
| 2006-08-22 | $0.27 | $0.27 | 125,181,000 | — | — |
| 2006-08-21 | $0.28 | $0.28 | 95,480,000 | — | — |
| 2006-08-18 | $0.28 | $0.28 | 57,939,000 | — | — |
| 2006-08-17 | $0.29 | $0.29 | 95,697,000 | — | — |
| 2006-08-16 | $0.28 | $0.28 | 104,538,000 | — | — |
| 2006-08-15 | $0.29 | $0.29 | 64,624,000 | — | — |
| 2006-08-14 | $0.28 | $0.28 | 52,535,000 | — | — |
| 2006-08-11 | $0.28 | $0.28 | 62,783,000 | — | — |
| 2006-08-10 | $0.29 | $0.29 | 73,136,000 | — | — |
| 2006-08-09 | $0.29 | $0.29 | 65,947,000 | — | — |
| 2006-08-08 | $0.29 | $0.29 | 69,678,000 | — | — |
| 2006-08-07 | $0.30 | $0.30 | 63,840,000 | — | — |
| 2006-08-04 | $0.30 | $0.30 | 173,915,000 | — | — |
| 2006-08-03 | $0.29 | $0.29 | 133,854,000 | — | — |
| 2006-08-02 | $0.30 | $0.30 | 112,266,000 | — | — |
| 2006-08-01 | $0.29 | $0.29 | 131,894,000 | — | — |
| 2006-07-31 | $0.30 | $0.30 | 83,881,000 | — | — |
| 2006-07-28 | $0.30 | $0.30 | 105,441,000 | — | — |
| 2006-07-27 | $0.29 | $0.29 | 225,015,000 | — | — |
| 2006-07-26 | $0.27 | $0.27 | 233,786,000 | — | — |
| 2006-07-25 | $0.27 | $0.27 | 1,066,226,000 | — | — |
| 2006-07-24 | $0.34 | $0.34 | 248,255,000 | — | — |
| 2006-07-21 | $0.33 | $0.33 | 81,865,000 | — | — |
| 2006-07-20 | $0.33 | $0.33 | 77,189,000 | — | — |
| 2006-07-19 | $0.34 | $0.34 | 102,690,000 | — | — |
| 2006-07-18 | $0.33 | $0.33 | 162,316,000 | — | — |
| 2006-07-17 | $0.34 | $0.34 | 64,652,000 | — | — |
| 2006-07-14 | $0.35 | $0.35 | 85,750,000 | — | — |
| 2006-07-13 | $0.36 | $0.36 | 90,048,000 | — | — |
| 2006-07-12 | $0.35 | $0.35 | 65,996,000 | — | — |
| 2006-07-11 | $0.36 | $0.36 | 194,754,000 | — | — |
| 2006-07-10 | $0.38 | $0.38 | 31,276,000 | — | — |
| 2006-07-07 | $0.38 | $0.38 | 50,561,000 | — | — |
| 2006-07-06 | $0.38 | $0.38 | 32,760,000 | — | — |
| 2006-07-05 | $0.38 | $0.38 | 47,936,000 | — | — |
| 2006-07-03 | $0.39 | $0.39 | 27,314,000 | — | — |
| 2006-06-30 | $0.39 | $0.39 | 70,665,000 | — | — |
| 2006-06-29 | $0.39 | $0.39 | 54,915,000 | — | — |
| 2006-06-28 | $0.38 | $0.38 | 56,189,000 | — | — |
| 2006-06-27 | $0.38 | $0.38 | 52,171,000 | — | — |
| 2006-06-26 | $0.40 | $0.40 | 40,061,000 | — | — |
| 2006-06-23 | $0.39 | $0.39 | 37,807,000 | — | — |
| 2006-06-22 | $0.40 | $0.40 | 98,595,000 | — | — |
| 2006-06-21 | $0.39 | $0.39 | 101,731,000 | — | — |
| 2006-06-20 | $0.39 | $0.39 | 164,766,000 | — | — |
| 2006-06-19 | $0.40 | $0.40 | 85,855,000 | — | — |
| 2006-06-16 | $0.39 | $0.39 | 85,617,000 | — | — |
| 2006-06-15 | $0.40 | $0.40 | 87,220,000 | — | — |
| 2006-06-14 | $0.40 | $0.40 | 62,125,000 | — | — |
| 2006-06-13 | $0.39 | $0.39 | 108,311,000 | — | — |
| 2006-06-12 | $0.39 | $0.39 | 75,103,000 | — | — |
| 2006-06-09 | $0.39 | $0.39 | 84,630,000 | — | — |
| 2006-06-08 | $0.40 | $0.40 | 169,869,000 | — | — |
| 2006-06-07 | $0.38 | $0.38 | 96,768,000 | — | — |
| 2006-06-06 | $0.38 | $0.38 | 86,156,000 | — | — |
| 2006-06-05 | $0.39 | $0.39 | 62,426,000 | — | — |
| 2006-06-02 | $0.40 | $0.40 | 38,794,000 | — | — |
| 2006-06-01 | $0.41 | $0.41 | 42,035,000 | — | — |
| 2006-05-31 | $0.40 | $0.40 | 83,314,000 | — | — |
| 2006-05-30 | $0.39 | $0.39 | 54,271,000 | — | — |
| 2006-05-26 | $0.41 | $0.41 | 37,975,000 | — | — |
| 2006-05-25 | $0.41 | $0.41 | 54,558,000 | — | — |
| 2006-05-24 | $0.40 | $0.40 | 71,554,000 | — | — |
| 2006-05-23 | $0.40 | $0.40 | 60,949,000 | — | — |
| 2006-05-22 | $0.40 | $0.40 | 72,569,000 | — | — |
| 2006-05-19 | $0.40 | $0.40 | 53,823,000 | — | — |
| 2006-05-18 | $0.40 | $0.40 | 45,927,000 | — | — |
| 2006-05-17 | $0.40 | $0.40 | 61,957,000 | — | — |
| 2006-05-16 | $0.41 | $0.41 | 63,903,000 | — | — |
| 2006-05-15 | $0.41 | $0.41 | 71,148,000 | — | — |
| 2006-05-12 | $0.42 | $0.42 | 64,561,000 | — | — |
| 2006-05-11 | $0.43 | $0.43 | 106,533,000 | — | — |
| 2006-05-10 | $0.44 | $0.44 | 63,651,000 | — | — |
| 2006-05-09 | $0.44 | $0.44 | 157,892,000 | — | — |
| 2006-05-08 | $0.43 | $0.43 | 45,871,000 | — | — |
| 2006-05-05 | $0.43 | $0.43 | 48,685,000 | — | — |
| 2006-05-04 | $0.43 | $0.43 | 32,879,000 | — | — |
| 2006-05-03 | $0.42 | $0.42 | 83,608,000 | — | — |
| 2006-05-02 | $0.43 | $0.43 | 94,241,000 | — | — |
| 2006-05-01 | $0.42 | $0.42 | 100,933,000 | — | — |
| 2006-04-28 | $0.42 | $0.42 | 153,720,000 | — | — |
| 2006-04-27 | $0.45 | $0.45 | 65,163,000 | — | — |
| 2006-04-26 | $0.45 | $0.45 | 144,746,000 | — | — |
| 2006-04-25 | $0.45 | $0.45 | 276,409,000 | — | — |
| 2006-04-24 | $0.45 | $0.45 | 310,422,000 | — | — |
| 2006-04-21 | $0.44 | $0.44 | 92,183,000 | — | — |
| 2006-04-20 | $0.44 | $0.44 | 88,830,000 | — | — |
| 2006-04-19 | $0.44 | $0.44 | 191,870,000 | — | — |
| 2006-04-18 | $0.43 | $0.43 | 84,665,000 | — | — |
| 2006-04-17 | $0.42 | $0.42 | 53,816,000 | — | — |
| 2006-04-13 | $0.42 | $0.42 | 50,764,000 | — | — |
| 2006-04-12 | $0.41 | $0.41 | 68,593,000 | — | — |
| 2006-04-11 | $0.41 | $0.41 | 82,516,000 | — | — |
| 2006-04-10 | $0.40 | $0.40 | 51,653,000 | — | — |
| 2006-04-07 | $0.40 | $0.40 | 49,728,000 | — | — |
| 2006-04-06 | $0.40 | $0.40 | 64,323,000 | — | — |
| 2006-04-05 | $0.41 | $0.41 | 140,861,000 | — | — |
| 2006-04-04 | $0.39 | $0.39 | 119,861,000 | — | — |
| 2006-04-03 | $0.40 | $0.40 | 85,218,000 | — | — |
| 2006-03-31 | $0.41 | $0.41 | 39,151,000 | — | — |
| 2006-03-30 | $0.41 | $0.41 | 64,995,000 | — | — |
| 2006-03-29 | $0.42 | $0.42 | 79,786,000 | — | — |
| 2006-03-28 | $0.40 | $0.40 | 84,077,000 | — | — |
| 2006-03-27 | $0.41 | $0.41 | 53,186,000 | — | — |
| 2006-03-24 | $0.41 | $0.41 | 34,678,000 | — | — |
| 2006-03-23 | $0.40 | $0.40 | 70,413,000 | — | — |
| 2006-03-22 | $0.40 | $0.40 | 71,820,000 | — | — |
| 2006-03-21 | $0.39 | $0.39 | 56,616,000 | — | — |
| 2006-03-20 | $0.39 | $0.39 | 90,454,000 | — | — |
| 2006-03-17 | $0.37 | $0.37 | 97,937,000 | — | — |
| 2006-03-16 | $0.36 | $0.36 | 34,713,000 | — | — |
| 2006-03-15 | $0.36 | $0.36 | 36,750,000 | — | — |
| 2006-03-14 | $0.36 | $0.36 | 38,052,000 | — | — |
| 2006-03-13 | $0.36 | $0.36 | 63,336,000 | — | — |
| 2006-03-10 | $0.37 | $0.37 | 70,476,000 | — | — |
| 2006-03-09 | $0.36 | $0.36 | 51,100,000 | — | — |
| 2006-03-08 | $0.36 | $0.36 | 45,983,000 | — | — |
| 2006-03-07 | $0.36 | $0.36 | 60,452,000 | — | — |
| 2006-03-06 | $0.37 | $0.37 | 97,349,000 | — | — |
| 2006-03-03 | $0.38 | $0.38 | 40,187,000 | — | — |
| 2006-03-02 | $0.38 | $0.38 | 40,978,000 | — | — |
| 2006-03-01 | $0.38 | $0.38 | 59,906,000 | — | — |
| 2006-02-28 | $0.38 | $0.38 | 74,690,000 | — | — |
| 2006-02-27 | $0.38 | $0.38 | 55,846,000 | — | — |
| 2006-02-24 | $0.37 | $0.37 | 41,993,000 | — | — |
| 2006-02-23 | $0.37 | $0.37 | 86,954,000 | — | — |
| 2006-02-22 | $0.38 | $0.38 | 81,319,000 | — | — |
| 2006-02-21 | $0.37 | $0.37 | 80,241,000 | — | — |
| 2006-02-17 | $0.36 | $0.36 | 44,401,000 | — | — |
| 2006-02-16 | $0.36 | $0.36 | 48,356,000 | — | — |
| 2006-02-15 | $0.36 | $0.36 | 95,837,000 | — | — |
| 2006-02-14 | $0.35 | $0.35 | 113,904,000 | — | — |
| 2006-02-13 | $0.36 | $0.36 | 77,147,000 | — | — |
| 2006-02-10 | $0.36 | $0.36 | 104,237,000 | — | — |
| 2006-02-09 | $0.35 | $0.35 | 102,830,000 | — | — |
| 2006-02-08 | $0.36 | $0.36 | 120,981,000 | — | — |
| 2006-02-07 | $0.37 | $0.37 | 74,375,000 | — | — |
| 2006-02-06 | $0.38 | $0.38 | 89,719,000 | — | — |
| 2006-02-03 | $0.37 | $0.37 | 92,029,000 | — | — |
| 2006-02-02 | $0.37 | $0.37 | 185,178,000 | — | — |
| 2006-02-01 | $0.39 | $0.39 | 112,455,000 | — | — |
| 2006-01-31 | $0.39 | $0.39 | 138,138,000 | — | — |
| 2006-01-30 | $0.39 | $0.39 | 146,979,000 | — | — |
| 2006-01-27 | $0.40 | $0.40 | 208,040,000 | — | — |
| 2006-01-26 | $0.41 | $0.41 | 175,224,000 | — | — |
| 2006-01-25 | $0.41 | $0.41 | 723,730,000 | — | — |
| 2006-01-24 | $0.35 | $0.35 | 377,965,000 | — | — |
| 2006-01-23 | $0.33 | $0.33 | 90,580,000 | — | — |
| 2006-01-20 | $0.34 | $0.34 | 136,451,000 | — | — |
| 2006-01-19 | $0.36 | $0.36 | 83,902,000 | — | — |
| 2006-01-18 | $0.36 | $0.36 | 57,449,000 | — | — |
| 2006-01-17 | $0.37 | $0.37 | 73,962,000 | — | — |
| 2006-01-13 | $0.37 | $0.37 | 60,046,000 | — | — |
| 2006-01-12 | $0.37 | $0.37 | 114,289,000 | — | — |
| 2006-01-11 | $0.36 | $0.36 | 87,479,000 | — | — |
| 2006-01-10 | $0.36 | $0.36 | 78,939,000 | — | — |
| 2006-01-09 | $0.36 | $0.36 | 80,815,000 | — | — |
| 2006-01-06 | $0.36 | $0.36 | 85,393,000 | — | — |
| 2006-01-05 | $0.36 | $0.36 | 81,235,000 | — | — |
| 2006-01-04 | $0.36 | $0.36 | 159,502,000 | — | — |
| 2006-01-03 | $0.37 | $0.37 | 156,597,000 | — | — |