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
- 1999-01-22 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 | $0.62 | $0.62 | 386,094,000 | — | — |
| 2006-12-28 | $0.62 | $0.62 | 213,912,000 | — | — |
| 2006-12-27 | $0.63 | $0.63 | 264,954,000 | — | — |
| 2006-12-26 | $0.62 | $0.62 | 228,192,000 | — | — |
| 2006-12-22 | $0.62 | $0.62 | 370,170,000 | — | — |
| 2006-12-21 | $0.63 | $0.63 | 367,920,000 | — | — |
| 2006-12-20 | $0.64 | $0.64 | 306,594,000 | — | — |
| 2006-12-19 | $0.65 | $0.65 | 545,622,000 | — | — |
| 2006-12-18 | $0.64 | $0.64 | 688,356,000 | — | — |
| 2006-12-15 | $0.63 | $0.63 | 746,094,000 | — | — |
| 2006-12-14 | $0.61 | $0.61 | 715,380,000 | — | — |
| 2006-12-13 | $0.60 | $0.60 | 491,952,000 | — | — |
| 2006-12-12 | $0.60 | $0.60 | 568,116,000 | — | — |
| 2006-12-11 | $0.60 | $0.60 | 515,484,000 | — | — |
| 2006-12-08 | $0.59 | $0.59 | 564,858,000 | — | — |
| 2006-12-07 | $0.59 | $0.59 | 486,894,000 | — | — |
| 2006-12-06 | $0.61 | $0.61 | 478,242,000 | — | — |
| 2006-12-05 | $0.61 | $0.61 | 663,354,000 | — | — |
| 2006-12-04 | $0.62 | $0.62 | 621,570,000 | — | — |
| 2006-12-01 | $0.59 | $0.59 | 785,010,000 | — | — |
| 2006-11-30 | $0.62 | $0.62 | 583,632,000 | — | — |
| 2006-11-29 | $0.61 | $0.61 | 579,792,000 | — | — |
| 2006-11-28 | $0.60 | $0.60 | 480,966,000 | — | — |
| 2006-11-27 | $0.59 | $0.59 | 585,294,000 | — | — |
| 2006-11-24 | $0.62 | $0.62 | 144,336,000 | — | — |
| 2006-11-22 | $0.61 | $0.61 | 240,258,000 | — | — |
| 2006-11-21 | $0.60 | $0.60 | 387,384,000 | — | — |
| 2006-11-20 | $0.61 | $0.61 | 608,634,000 | — | — |
| 2006-11-17 | $0.61 | $0.61 | 361,608,000 | — | — |
| 2006-11-16 | $0.60 | $0.60 | 457,182,000 | — | — |
| 2006-11-15 | $0.60 | $0.60 | 491,892,000 | — | — |
| 2006-11-14 | $0.61 | $0.61 | 628,530,000 | — | — |
| 2006-11-13 | $0.60 | $0.60 | 852,282,000 | — | — |
| 2006-11-10 | $0.57 | $0.57 | 1,317,192,000 | — | — |
| 2006-11-09 | $0.59 | $0.59 | 1,207,758,000 | — | — |
| 2006-11-08 | $0.58 | $0.58 | 648,324,000 | — | — |
| 2006-11-07 | $0.57 | $0.57 | 553,254,000 | — | — |
| 2006-11-06 | $0.56 | $0.56 | 739,602,000 | — | — |
| 2006-11-03 | $0.54 | $0.54 | 548,070,000 | — | — |
| 2006-11-02 | $0.53 | $0.53 | 862,944,000 | — | — |
| 2006-11-01 | $0.54 | $0.54 | 1,176,540,000 | — | — |
| 2006-10-31 | $0.58 | $0.58 | 996,174,000 | — | — |
| 2006-10-30 | $0.55 | $0.55 | 479,592,000 | — | — |
| 2006-10-27 | $0.54 | $0.54 | 566,988,000 | — | — |
| 2006-10-26 | $0.56 | $0.56 | 366,690,000 | — | — |
| 2006-10-25 | $0.55 | $0.55 | 389,436,000 | — | — |
| 2006-10-24 | $0.54 | $0.54 | 519,288,000 | — | — |
| 2006-10-23 | $0.53 | $0.53 | 280,248,000 | — | — |
| 2006-10-20 | $0.53 | $0.53 | 359,478,000 | — | — |
| 2006-10-19 | $0.54 | $0.54 | 473,040,000 | — | — |
| 2006-10-18 | $0.53 | $0.53 | 822,750,000 | — | — |
| 2006-10-17 | $0.54 | $0.54 | 526,506,000 | — | — |
| 2006-10-16 | $0.56 | $0.56 | 478,968,000 | — | — |
| 2006-10-13 | $0.56 | $0.56 | 584,190,000 | — | — |
| 2006-10-12 | $0.54 | $0.54 | 414,720,000 | — | — |
| 2006-10-11 | $0.54 | $0.54 | 481,944,000 | — | — |
| 2006-10-10 | $0.54 | $0.54 | 624,648,000 | — | — |
| 2006-10-09 | $0.55 | $0.55 | 932,304,000 | — | — |
| 2006-10-06 | $0.52 | $0.52 | 593,610,000 | — | — |
| 2006-10-05 | $0.50 | $0.50 | 662,682,000 | — | — |
| 2006-10-04 | $0.52 | $0.52 | 1,460,382,000 | — | — |
| 2006-10-03 | $0.47 | $0.47 | 907,692,000 | — | — |
| 2006-10-02 | $0.48 | $0.48 | 647,442,000 | — | — |
| 2006-09-29 | $0.49 | $0.49 | 373,890,000 | — | — |
| 2006-09-28 | $0.49 | $0.49 | 647,346,000 | — | — |
| 2006-09-27 | $0.50 | $0.50 | 578,142,000 | — | — |
| 2006-09-26 | $0.50 | $0.50 | 516,120,000 | — | — |
| 2006-09-25 | $0.51 | $0.51 | 684,486,000 | — | — |
| 2006-09-22 | $0.50 | $0.50 | 653,334,000 | — | — |
| 2006-09-21 | $0.51 | $0.51 | 539,106,000 | — | — |
| 2006-09-20 | $0.52 | $0.52 | 511,884,000 | — | — |
| 2006-09-19 | $0.50 | $0.50 | 708,054,000 | — | — |
| 2006-09-18 | $0.51 | $0.51 | 793,896,000 | — | — |
| 2006-09-15 | $0.49 | $0.49 | 649,764,000 | — | — |
| 2006-09-14 | $0.48 | $0.48 | 428,814,000 | — | — |
| 2006-09-13 | $0.49 | $0.49 | 476,286,000 | — | — |
| 2006-09-12 | $0.48 | $0.48 | 498,432,000 | — | — |
| 2006-09-11 | $0.47 | $0.47 | 598,266,000 | — | — |
| 2006-09-08 | $0.46 | $0.46 | 447,978,000 | — | — |
| 2006-09-07 | $0.46 | $0.46 | 742,836,000 | — | — |
| 2006-09-06 | $0.45 | $0.45 | 493,572,000 | — | — |
| 2006-09-05 | $0.48 | $0.48 | 549,354,000 | — | — |
| 2006-09-01 | $0.46 | $0.46 | 605,742,000 | — | — |
| 2006-08-31 | $0.49 | $0.49 | 511,278,000 | — | — |
| 2006-08-30 | $0.49 | $0.49 | 681,564,000 | — | — |
| 2006-08-29 | $0.48 | $0.48 | 727,962,000 | — | — |
| 2006-08-28 | $0.46 | $0.46 | 764,562,000 | — | — |
| 2006-08-25 | $0.44 | $0.44 | 238,314,000 | — | — |
| 2006-08-24 | $0.44 | $0.44 | 260,802,000 | — | — |
| 2006-08-23 | $0.44 | $0.44 | 485,412,000 | — | — |
| 2006-08-22 | $0.44 | $0.44 | 473,928,000 | — | — |
| 2006-08-21 | $0.44 | $0.44 | 500,220,000 | — | — |
| 2006-08-18 | $0.46 | $0.46 | 665,898,000 | — | — |
| 2006-08-17 | $0.45 | $0.45 | 814,224,000 | — | — |
| 2006-08-16 | $0.46 | $0.46 | 1,029,246,000 | — | — |
| 2006-08-15 | $0.43 | $0.43 | 902,172,000 | — | — |
| 2006-08-14 | $0.39 | $0.39 | 809,412,000 | — | — |
| 2006-08-11 | $0.39 | $0.39 | 1,603,272,000 | — | — |
| 2006-08-10 | $0.40 | $0.40 | 1,072,140,000 | — | — |
| 2006-08-09 | $0.41 | $0.41 | 584,706,000 | — | — |
| 2006-08-08 | $0.41 | $0.41 | 619,806,000 | — | — |
| 2006-08-07 | $0.40 | $0.40 | 436,146,000 | — | — |
| 2006-08-04 | $0.40 | $0.40 | 818,232,000 | — | — |
| 2006-08-03 | $0.41 | $0.41 | 890,568,000 | — | — |
| 2006-08-02 | $0.38 | $0.38 | 756,774,000 | — | — |
| 2006-08-01 | $0.35 | $0.35 | 600,966,000 | — | — |
| 2006-07-31 | $0.37 | $0.37 | 594,762,000 | — | — |
| 2006-07-28 | $0.38 | $0.38 | 815,298,000 | — | — |
| 2006-07-27 | $0.34 | $0.34 | 694,338,000 | — | — |
| 2006-07-26 | $0.34 | $0.34 | 495,318,000 | — | — |
| 2006-07-25 | $0.34 | $0.34 | 574,104,000 | — | — |
| 2006-07-24 | $0.33 | $0.33 | 983,178,000 | — | — |
| 2006-07-21 | $0.30 | $0.30 | 633,918,000 | — | — |
| 2006-07-20 | $0.32 | $0.32 | 505,602,000 | — | — |
| 2006-07-19 | $0.33 | $0.33 | 1,055,550,000 | — | — |
| 2006-07-18 | $0.31 | $0.31 | 979,332,000 | — | — |
| 2006-07-17 | $0.30 | $0.30 | 502,806,000 | — | — |
| 2006-07-14 | $0.29 | $0.29 | 572,148,000 | — | — |
| 2006-07-13 | $0.30 | $0.30 | 540,582,000 | — | — |
| 2006-07-12 | $0.30 | $0.30 | 461,034,000 | — | — |
| 2006-07-11 | $0.32 | $0.32 | 600,582,000 | — | — |
| 2006-07-10 | $0.31 | $0.31 | 449,922,000 | — | — |
| 2006-07-07 | $0.32 | $0.32 | 541,230,000 | — | — |
| 2006-07-06 | $0.33 | $0.33 | 470,634,000 | — | — |
| 2006-07-05 | $0.34 | $0.34 | 459,708,000 | — | — |
| 2006-07-03 | $0.36 | $0.36 | 174,696,000 | — | — |
| 2006-06-30 | $0.35 | $0.35 | 468,240,000 | — | — |
| 2006-06-29 | $0.36 | $0.36 | 687,666,000 | — | — |
| 2006-06-28 | $0.34 | $0.34 | 833,376,000 | — | — |
| 2006-06-27 | $0.32 | $0.32 | 608,514,000 | — | — |
| 2006-06-26 | $0.34 | $0.34 | 281,736,000 | — | — |
| 2006-06-23 | $0.34 | $0.34 | 335,202,000 | — | — |
| 2006-06-22 | $0.34 | $0.34 | 532,338,000 | — | — |
| 2006-06-21 | $0.35 | $0.35 | 441,174,000 | — | — |
| 2006-06-20 | $0.34 | $0.34 | 535,818,000 | — | — |
| 2006-06-19 | $0.35 | $0.35 | 388,044,000 | — | — |
| 2006-06-16 | $0.36 | $0.36 | 503,448,000 | — | — |
| 2006-06-15 | $0.37 | $0.37 | 837,336,000 | — | — |
| 2006-06-14 | $0.34 | $0.34 | 480,492,000 | — | — |
| 2006-06-13 | $0.33 | $0.33 | 532,548,000 | — | — |
| 2006-06-12 | $0.34 | $0.34 | 463,230,000 | — | — |
| 2006-06-09 | $0.36 | $0.36 | 433,824,000 | — | — |
| 2006-06-08 | $0.36 | $0.36 | 730,572,000 | — | — |
| 2006-06-07 | $0.36 | $0.36 | 565,380,000 | — | — |
| 2006-06-06 | $0.37 | $0.37 | 824,130,000 | — | — |
| 2006-06-05 | $0.38 | $0.38 | 581,052,000 | — | — |
| 2006-06-02 | $0.40 | $0.40 | 673,710,000 | — | — |
| 2006-06-01 | $0.40 | $0.40 | 537,126,000 | — | — |
| 2006-05-31 | $0.38 | $0.38 | 598,422,000 | — | — |
| 2006-05-30 | $0.38 | $0.38 | 448,788,000 | — | — |
| 2006-05-26 | $0.40 | $0.40 | 294,642,000 | — | — |
| 2006-05-25 | $0.40 | $0.40 | 423,666,000 | — | — |
| 2006-05-24 | $0.40 | $0.40 | 579,522,000 | — | — |
| 2006-05-23 | $0.40 | $0.40 | 532,314,000 | — | — |
| 2006-05-22 | $0.40 | $0.40 | 734,886,000 | — | — |
| 2006-05-19 | $0.41 | $0.41 | 932,808,000 | — | — |
| 2006-05-18 | $0.40 | $0.40 | 686,730,000 | — | — |
| 2006-05-17 | $0.42 | $0.42 | 841,074,000 | — | — |
| 2006-05-16 | $0.43 | $0.43 | 497,532,000 | — | — |
| 2006-05-15 | $0.45 | $0.45 | 553,380,000 | — | — |
| 2006-05-12 | $0.44 | $0.44 | 1,568,172,000 | — | — |
| 2006-05-11 | $0.47 | $0.47 | 1,201,110,000 | — | — |
| 2006-05-10 | $0.49 | $0.49 | 753,264,000 | — | — |
| 2006-05-09 | $0.50 | $0.50 | 561,648,000 | — | — |
| 2006-05-08 | $0.52 | $0.52 | 503,622,000 | — | — |
| 2006-05-05 | $0.52 | $0.52 | 338,184,000 | — | — |
| 2006-05-04 | $0.51 | $0.51 | 511,128,000 | — | — |
| 2006-05-03 | $0.52 | $0.52 | 378,114,000 | — | — |
| 2006-05-02 | $0.51 | $0.51 | 539,700,000 | — | — |
| 2006-05-01 | $0.52 | $0.52 | 902,472,000 | — | — |
| 2006-04-28 | $0.49 | $0.49 | 284,736,000 | — | — |
| 2006-04-27 | $0.49 | $0.49 | 462,966,000 | — | — |
| 2006-04-26 | $0.48 | $0.48 | 330,528,000 | — | — |
| 2006-04-25 | $0.48 | $0.48 | 719,766,000 | — | — |
| 2006-04-24 | $0.48 | $0.48 | 676,848,000 | — | — |
| 2006-04-21 | $0.47 | $0.47 | 770,016,000 | — | — |
| 2006-04-20 | $0.49 | $0.49 | 552,684,000 | — | — |
| 2006-04-19 | $0.49 | $0.49 | 517,476,000 | — | — |
| 2006-04-18 | $0.48 | $0.48 | 1,165,488,000 | — | — |
| 2006-04-17 | $0.49 | $0.49 | 443,868,000 | — | — |
| 2006-04-13 | $0.49 | $0.49 | 738,360,000 | — | — |
| 2006-04-12 | $0.51 | $0.51 | 598,308,000 | — | — |
| 2006-04-11 | $0.49 | $0.49 | 702,072,000 | — | — |
| 2006-04-10 | $0.50 | $0.50 | 634,230,000 | — | — |
| 2006-04-07 | $0.51 | $0.51 | 682,674,000 | — | — |
| 2006-04-06 | $0.51 | $0.51 | 789,312,000 | — | — |
| 2006-04-05 | $0.51 | $0.51 | 1,112,976,000 | — | — |
| 2006-04-04 | $0.51 | $0.51 | 1,200,612,000 | — | — |
| 2006-04-03 | $0.48 | $0.48 | 968,916,000 | — | — |
| 2006-03-31 | $0.48 | $0.48 | 835,560,000 | — | — |
| 2006-03-30 | $0.48 | $0.48 | 1,063,308,000 | — | — |
| 2006-03-29 | $0.48 | $0.48 | 987,096,000 | — | — |
| 2006-03-28 | $0.45 | $0.45 | 795,204,000 | — | — |
| 2006-03-27 | $0.44 | $0.44 | 651,444,000 | — | — |
| 2006-03-24 | $0.43 | $0.43 | 687,936,000 | — | — |
| 2006-03-23 | $0.42 | $0.42 | 661,992,000 | — | — |
| 2006-03-22 | $0.41 | $0.41 | 1,158,576,000 | — | — |
| 2006-03-21 | $0.42 | $0.42 | 1,235,472,000 | — | — |
| 2006-03-20 | $0.40 | $0.40 | 293,772,000 | — | — |
| 2006-03-17 | $0.41 | $0.41 | 618,588,000 | — | — |
| 2006-03-16 | $0.40 | $0.40 | 568,416,000 | — | — |
| 2006-03-15 | $0.42 | $0.42 | 510,600,000 | — | — |
| 2006-03-14 | $0.41 | $0.41 | 627,792,000 | — | — |
| 2006-03-13 | $0.40 | $0.40 | 372,132,000 | — | — |
| 2006-03-10 | $0.39 | $0.39 | 521,580,000 | — | — |
| 2006-03-09 | $0.40 | $0.40 | 536,700,000 | — | — |
| 2006-03-08 | $0.40 | $0.40 | 670,800,000 | — | — |
| 2006-03-07 | $0.40 | $0.40 | 606,204,000 | — | — |
| 2006-03-06 | $0.41 | $0.41 | 529,020,000 | — | — |
| 2006-03-03 | $0.41 | $0.41 | 595,800,000 | — | — |
| 2006-03-02 | $0.41 | $0.41 | 545,460,000 | — | — |
| 2006-03-01 | $0.41 | $0.41 | 703,932,000 | — | — |
| 2006-02-28 | $0.39 | $0.39 | 563,316,000 | — | — |
| 2006-02-27 | $0.40 | $0.40 | 666,468,000 | — | — |
| 2006-02-24 | $0.38 | $0.38 | 416,412,000 | — | — |
| 2006-02-23 | $0.38 | $0.38 | 385,128,000 | — | — |
| 2006-02-22 | $0.39 | $0.39 | 939,756,000 | — | — |
| 2006-02-21 | $0.39 | $0.39 | 684,060,000 | — | — |
| 2006-02-17 | $0.40 | $0.40 | 2,356,956,000 | — | — |
| 2006-02-16 | $0.39 | $0.39 | 1,305,888,000 | — | — |
| 2006-02-15 | $0.37 | $0.37 | 493,296,000 | — | — |
| 2006-02-14 | $0.37 | $0.37 | 342,348,000 | — | — |
| 2006-02-13 | $0.37 | $0.37 | 280,740,000 | — | — |
| 2006-02-10 | $0.37 | $0.37 | 414,996,000 | — | — |
| 2006-02-09 | $0.37 | $0.37 | 437,100,000 | — | — |
| 2006-02-08 | $0.37 | $0.37 | 393,072,000 | — | — |
| 2006-02-07 | $0.36 | $0.36 | 399,408,000 | — | — |
| 2006-02-06 | $0.38 | $0.38 | 363,468,000 | — | — |
| 2006-02-03 | $0.37 | $0.37 | 504,252,000 | — | — |
| 2006-02-02 | $0.36 | $0.36 | 473,736,000 | — | — |
| 2006-02-01 | $0.37 | $0.37 | 450,852,000 | — | — |
| 2006-01-31 | $0.37 | $0.37 | 384,456,000 | — | — |
| 2006-01-30 | $0.38 | $0.38 | 315,780,000 | — | — |
| 2006-01-27 | $0.39 | $0.39 | 385,044,000 | — | — |
| 2006-01-26 | $0.38 | $0.38 | 448,836,000 | — | — |
| 2006-01-25 | $0.37 | $0.37 | 400,236,000 | — | — |
| 2006-01-24 | $0.37 | $0.37 | 388,896,000 | — | — |
| 2006-01-23 | $0.37 | $0.37 | 334,884,000 | — | — |
| 2006-01-20 | $0.37 | $0.37 | 461,604,000 | — | — |
| 2006-01-19 | $0.38 | $0.38 | 914,760,000 | — | — |
| 2006-01-18 | $0.36 | $0.36 | 459,948,000 | — | — |
| 2006-01-17 | $0.35 | $0.35 | 329,232,000 | — | — |
| 2006-01-13 | $0.35 | $0.35 | 421,296,000 | — | — |
| 2006-01-12 | $0.36 | $0.36 | 495,504,000 | — | — |
| 2006-01-11 | $0.36 | $0.36 | 626,304,000 | — | — |
| 2006-01-10 | $0.35 | $0.35 | 339,660,000 | — | — |
| 2006-01-09 | $0.35 | $0.35 | 560,484,000 | — | — |
| 2006-01-06 | $0.34 | $0.34 | 623,388,000 | — | — |
| 2006-01-05 | $0.33 | $0.33 | 646,092,000 | — | — |
| 2006-01-04 | $0.33 | $0.33 | 510,072,000 | — | — |
| 2006-01-03 | $0.32 | $0.32 | 472,812,000 | — | — |