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
- 1995-11-02 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 | $0.85 | $0.85 | 15,900 | — | — |
| 2006-12-28 | $0.85 | $0.85 | 26,600 | — | — |
| 2006-12-27 | $0.80 | $0.80 | 36,600 | — | — |
| 2006-12-26 | $0.77 | $0.77 | 11,200 | — | — |
| 2006-12-22 | $0.82 | $0.82 | 7,900 | — | — |
| 2006-12-21 | $0.82 | $0.82 | 10,500 | — | — |
| 2006-12-20 | $0.84 | $0.84 | 18,100 | — | — |
| 2006-12-19 | $0.80 | $0.80 | 38,200 | — | — |
| 2006-12-18 | $0.82 | $0.82 | 17,500 | — | — |
| 2006-12-15 | $0.84 | $0.84 | 6,200 | — | — |
| 2006-12-14 | $0.87 | $0.87 | 0 | — | — |
| 2006-12-13 | $0.87 | $0.87 | 7,900 | — | — |
| 2006-12-12 | $0.85 | $0.85 | 1,800 | — | — |
| 2006-12-11 | $0.85 | $0.85 | 6,000 | — | — |
| 2006-12-08 | $0.87 | $0.87 | 9,200 | — | — |
| 2006-12-07 | $0.87 | $0.87 | 15,200 | — | — |
| 2006-12-06 | $0.87 | $0.87 | 1,000 | — | — |
| 2006-12-05 | $0.88 | $0.88 | 12,200 | — | — |
| 2006-12-04 | $0.90 | $0.90 | 10,400 | — | — |
| 2006-12-01 | $0.90 | $0.90 | 10,100 | — | — |
| 2006-11-30 | $0.88 | $0.88 | 11,500 | — | — |
| 2006-11-29 | $0.85 | $0.85 | 5,300 | — | — |
| 2006-11-28 | $0.85 | $0.85 | 3,500 | — | — |
| 2006-11-27 | $0.85 | $0.85 | 12,700 | — | — |
| 2006-11-24 | $0.90 | $0.90 | 3,600 | — | — |
| 2006-11-22 | $0.90 | $0.90 | 5,500 | — | — |
| 2006-11-21 | $0.90 | $0.90 | 31,100 | — | — |
| 2006-11-20 | $0.86 | $0.86 | 3,800 | — | — |
| 2006-11-17 | $0.90 | $0.90 | 12,500 | — | — |
| 2006-11-16 | $0.96 | $0.96 | 2,500 | — | — |
| 2006-11-15 | $0.91 | $0.91 | 3,800 | — | — |
| 2006-11-14 | $0.90 | $0.90 | 85,200 | — | — |
| 2006-11-13 | $0.90 | $0.90 | 9,700 | — | — |
| 2006-11-10 | $0.90 | $0.90 | 0 | — | — |
| 2006-11-09 | $0.90 | $0.90 | 3,400 | — | — |
| 2006-11-08 | $0.90 | $0.90 | 21,900 | — | — |
| 2006-11-07 | $0.90 | $0.90 | 23,700 | — | — |
| 2006-11-06 | $0.92 | $0.92 | 51,700 | — | — |
| 2006-11-03 | $0.90 | $0.90 | 10,000 | — | — |
| 2006-11-02 | $0.93 | $0.93 | 2,200 | — | — |
| 2006-11-01 | $0.89 | $0.89 | 20,800 | — | — |
| 2006-10-31 | $0.85 | $0.85 | 10,800 | — | — |
| 2006-10-30 | $0.91 | $0.91 | 2,000 | — | — |
| 2006-10-27 | $0.91 | $0.91 | 5,600 | — | — |
| 2006-10-26 | $0.92 | $0.92 | 24,500 | — | — |
| 2006-10-25 | $0.95 | $0.95 | 25,800 | — | — |
| 2006-10-24 | $0.88 | $0.88 | 11,100 | — | — |
| 2006-10-23 | $0.84 | $0.84 | 42,900 | — | — |
| 2006-10-20 | $0.75 | $0.75 | 23,200 | — | — |
| 2006-10-19 | $0.75 | $0.75 | 27,000 | — | — |
| 2006-10-18 | $0.84 | $0.84 | 2,600 | — | — |
| 2006-10-17 | $0.72 | $0.72 | 200 | — | — |
| 2006-10-16 | $0.82 | $0.82 | 5,300 | — | — |
| 2006-10-13 | $0.75 | $0.75 | 11,500 | — | — |
| 2006-10-12 | $0.72 | $0.72 | 0 | — | — |
| 2006-10-11 | $0.72 | $0.72 | 100 | — | — |
| 2006-10-10 | $0.79 | $0.79 | 2,000 | — | — |
| 2006-10-09 | $0.72 | $0.72 | 22,000 | — | — |
| 2006-10-06 | $0.72 | $0.72 | 18,600 | — | — |
| 2006-10-05 | $0.75 | $0.75 | 25,200 | — | — |
| 2006-10-04 | $0.78 | $0.78 | 42,000 | — | — |
| 2006-10-03 | $0.79 | $0.79 | 27,400 | — | — |
| 2006-10-02 | $0.80 | $0.80 | 17,200 | — | — |
| 2006-09-29 | $0.80 | $0.80 | 10,100 | — | — |
| 2006-09-28 | $0.80 | $0.80 | 3,000 | — | — |
| 2006-09-27 | $0.83 | $0.83 | 6,000 | — | — |
| 2006-09-26 | $0.86 | $0.86 | 10,900 | — | — |
| 2006-09-25 | $0.84 | $0.84 | 30,000 | — | — |
| 2006-09-22 | $0.80 | $0.80 | 2,500 | — | — |
| 2006-09-21 | $0.78 | $0.78 | 800 | — | — |
| 2006-09-20 | $0.80 | $0.80 | 20,900 | — | — |
| 2006-09-19 | $0.81 | $0.81 | 12,600 | — | — |
| 2006-09-18 | $0.85 | $0.85 | 70,100 | — | — |
| 2006-09-15 | $0.80 | $0.80 | 1,200 | — | — |
| 2006-09-14 | $0.80 | $0.80 | 47,200 | — | — |
| 2006-09-13 | $0.80 | $0.80 | 11,100 | — | — |
| 2006-09-12 | $0.85 | $0.85 | 25,800 | — | — |
| 2006-09-11 | $0.89 | $0.89 | 15,900 | — | — |
| 2006-09-08 | $0.89 | $0.89 | 106,400 | — | — |
| 2006-09-07 | $0.90 | $0.90 | 1,100 | — | — |
| 2006-09-06 | $0.90 | $0.90 | 35,400 | — | — |
| 2006-09-05 | $0.93 | $0.93 | 22,600 | — | — |
| 2006-09-01 | $0.92 | $0.92 | 26,000 | — | — |
| 2006-08-31 | $1.00 | $1.00 | 29,200 | — | — |
| 2006-08-30 | $0.99 | $0.99 | 64,000 | — | — |
| 2006-08-29 | $0.98 | $0.98 | 167,900 | — | — |
| 2006-08-28 | $1.04 | $1.04 | 121,000 | — | — |
| 2006-08-25 | $0.88 | $0.88 | 118,700 | — | — |
| 2006-08-24 | $0.90 | $0.90 | 179,400 | — | — |
| 2006-08-23 | $0.90 | $0.90 | 295,300 | — | — |
| 2006-08-22 | $0.75 | $0.75 | 201,200 | — | — |
| 2006-08-21 | $0.72 | $0.72 | 63,800 | — | — |
| 2006-08-18 | $0.68 | $0.68 | 59,600 | — | — |
| 2006-08-17 | $0.66 | $0.66 | 266,900 | — | — |
| 2006-08-16 | $0.76 | $0.76 | 511,500 | — | — |
| 2006-08-15 | $0.60 | $0.60 | 1,153,800 | — | — |
| 2006-08-14 | $0.40 | $0.40 | 3,000 | — | — |
| 2006-08-11 | $0.39 | $0.39 | 54,300 | — | — |
| 2006-08-10 | $0.39 | $0.39 | 15,900 | — | — |
| 2006-08-09 | $0.39 | $0.39 | 0 | — | — |
| 2006-08-08 | $0.39 | $0.39 | 100 | — | — |
| 2006-08-07 | $0.39 | $0.39 | 104,600 | — | — |
| 2006-08-04 | $0.39 | $0.39 | 43,600 | — | — |
| 2006-08-03 | $0.40 | $0.40 | 54,200 | — | — |
| 2006-08-02 | $0.39 | $0.39 | 300 | — | — |
| 2006-08-01 | $0.39 | $0.39 | 0 | — | — |
| 2006-07-31 | $0.39 | $0.39 | 2,000 | — | — |
| 2006-07-28 | $0.39 | $0.39 | 2,000 | — | — |
| 2006-07-27 | $0.39 | $0.39 | 0 | — | — |
| 2006-07-26 | $0.39 | $0.39 | 1,600 | — | — |
| 2006-07-25 | $0.39 | $0.39 | 100 | — | — |
| 2006-07-24 | $0.47 | $0.47 | 500 | — | — |
| 2006-07-21 | $0.40 | $0.40 | 42,400 | — | — |
| 2006-07-20 | $0.40 | $0.40 | 0 | — | — |
| 2006-07-19 | $0.40 | $0.40 | 0 | — | — |
| 2006-07-18 | $0.40 | $0.40 | 10,500 | — | — |
| 2006-07-17 | $0.40 | $0.40 | 5,200 | — | — |
| 2006-07-14 | $0.42 | $0.42 | 258,400 | — | — |
| 2006-07-13 | $0.40 | $0.40 | 300 | — | — |
| 2006-07-12 | $0.40 | $0.40 | 800 | — | — |
| 2006-07-11 | $0.40 | $0.40 | 0 | — | — |
| 2006-07-10 | $0.40 | $0.40 | 0 | — | — |
| 2006-07-07 | $0.40 | $0.40 | 1,100 | — | — |
| 2006-07-06 | $0.40 | $0.40 | 11,400 | — | — |
| 2006-07-05 | $0.43 | $0.43 | 2,000 | — | — |
| 2006-07-03 | $0.39 | $0.39 | 300 | — | — |
| 2006-06-30 | $0.43 | $0.43 | 47,500 | — | — |
| 2006-06-29 | $0.38 | $0.38 | 15,000 | — | — |
| 2006-06-28 | $0.40 | $0.40 | 0 | — | — |
| 2006-06-27 | $0.40 | $0.40 | 0 | — | — |
| 2006-06-26 | $0.40 | $0.40 | 200 | — | — |
| 2006-06-23 | $0.42 | $0.42 | 4,500 | — | — |
| 2006-06-22 | $0.40 | $0.40 | 33,400 | — | — |
| 2006-06-21 | $0.41 | $0.41 | 100 | — | — |
| 2006-06-20 | $0.41 | $0.41 | 200 | — | — |
| 2006-06-19 | $0.41 | $0.41 | 9,100 | — | — |
| 2006-06-16 | $0.41 | $0.41 | 7,300 | — | — |
| 2006-06-15 | $0.41 | $0.41 | 1,400 | — | — |
| 2006-06-14 | $0.41 | $0.41 | 8,100 | — | — |
| 2006-06-13 | $0.41 | $0.41 | 3,200 | — | — |
| 2006-06-12 | $0.42 | $0.42 | 20,400 | — | — |
| 2006-06-09 | $0.41 | $0.41 | 300 | — | — |
| 2006-06-08 | $0.41 | $0.41 | 900 | — | — |
| 2006-06-07 | $0.41 | $0.41 | 800 | — | — |
| 2006-06-06 | $0.41 | $0.41 | 1,900 | — | — |
| 2006-06-05 | $0.41 | $0.41 | 100 | — | — |
| 2006-06-02 | $0.41 | $0.41 | 500 | — | — |
| 2006-06-01 | $0.41 | $0.41 | 8,700 | — | — |
| 2006-05-31 | $0.41 | $0.41 | 11,000 | — | — |
| 2006-05-30 | $0.41 | $0.41 | 3,600 | — | — |
| 2006-05-26 | $0.41 | $0.41 | 11,700 | — | — |
| 2006-05-25 | $0.40 | $0.40 | 200 | — | — |
| 2006-05-24 | $0.40 | $0.40 | 2,000 | — | — |
| 2006-05-23 | $0.40 | $0.40 | 800 | — | — |
| 2006-05-22 | $0.40 | $0.40 | 20,100 | — | — |
| 2006-05-19 | $0.41 | $0.41 | 5,800 | — | — |
| 2006-05-18 | $0.44 | $0.44 | 49,300 | — | — |
| 2006-05-17 | $0.41 | $0.41 | 1,000 | — | — |
| 2006-05-16 | $0.42 | $0.42 | 12,800 | — | — |
| 2006-05-15 | $0.42 | $0.42 | 11,200 | — | — |
| 2006-05-12 | $0.41 | $0.41 | 7,800 | — | — |
| 2006-05-11 | $0.41 | $0.41 | 8,400 | — | — |
| 2006-05-10 | $0.41 | $0.41 | 800 | — | — |
| 2006-05-09 | $0.41 | $0.41 | 4,600 | — | — |
| 2006-05-08 | $0.41 | $0.41 | 0 | — | — |
| 2006-05-05 | $0.41 | $0.41 | 23,300 | — | — |
| 2006-05-04 | $0.41 | $0.41 | 10,200 | — | — |
| 2006-05-03 | $0.41 | $0.41 | 500 | — | — |
| 2006-05-02 | $0.40 | $0.40 | 600 | — | — |
| 2006-05-01 | $0.40 | $0.40 | 900 | — | — |
| 2006-04-28 | $0.40 | $0.40 | 15,500 | — | — |
| 2006-04-27 | $0.40 | $0.40 | 0 | — | — |
| 2006-04-26 | $0.40 | $0.40 | 400 | — | — |
| 2006-04-25 | $0.40 | $0.40 | 7,800 | — | — |
| 2006-04-24 | $0.40 | $0.40 | 20,000 | — | — |
| 2006-04-21 | $0.41 | $0.41 | 2,100 | — | — |
| 2006-04-20 | $0.41 | $0.41 | 70,800 | — | — |
| 2006-04-19 | $0.40 | $0.40 | 41,800 | — | — |
| 2006-04-18 | $0.40 | $0.40 | 300 | — | — |
| 2006-04-17 | $0.40 | $0.40 | 3,600 | — | — |
| 2006-04-13 | $0.40 | $0.40 | 1,000 | — | — |
| 2006-04-12 | $0.40 | $0.40 | 9,700 | — | — |
| 2006-04-11 | $0.40 | $0.40 | 0 | — | — |
| 2006-04-10 | $0.40 | $0.40 | 29,500 | — | — |
| 2006-04-07 | $0.40 | $0.40 | 0 | — | — |
| 2006-04-06 | $0.40 | $0.40 | 18,000 | — | — |
| 2006-04-05 | $0.40 | $0.40 | 33,400 | — | — |
| 2006-04-04 | $0.41 | $0.41 | 0 | — | — |
| 2006-04-03 | $0.41 | $0.41 | 2,200 | — | — |
| 2006-03-31 | $0.41 | $0.41 | 800 | — | — |
| 2006-03-30 | $0.41 | $0.41 | 19,700 | — | — |
| 2006-03-29 | $0.41 | $0.41 | 30,800 | — | — |
| 2006-03-28 | $0.41 | $0.41 | 800 | — | — |
| 2006-03-27 | $0.41 | $0.41 | 25,000 | — | — |
| 2006-03-24 | $0.41 | $0.41 | 0 | — | — |
| 2006-03-23 | $0.41 | $0.41 | 35,500 | — | — |
| 2006-03-22 | $0.40 | $0.40 | 69,600 | — | — |
| 2006-03-21 | $0.42 | $0.42 | 10,000 | — | — |
| 2006-03-20 | $0.41 | $0.41 | 5,100 | — | — |
| 2006-03-17 | $0.41 | $0.41 | 5,600 | — | — |
| 2006-03-16 | $0.42 | $0.42 | 4,200 | — | — |
| 2006-03-15 | $0.41 | $0.41 | 900 | — | — |
| 2006-03-14 | $0.41 | $0.41 | 0 | — | — |
| 2006-03-13 | $0.41 | $0.41 | 900 | — | — |
| 2006-03-10 | $0.42 | $0.42 | 11,000 | — | — |
| 2006-03-09 | $0.42 | $0.42 | 100 | — | — |
| 2006-03-08 | $0.42 | $0.42 | 1,400 | — | — |
| 2006-03-07 | $0.42 | $0.42 | 100 | — | — |
| 2006-03-06 | $0.42 | $0.42 | 12,900 | — | — |
| 2006-03-03 | $0.42 | $0.42 | 19,000 | — | — |
| 2006-03-02 | $0.42 | $0.42 | 11,300 | — | — |
| 2006-03-01 | $0.42 | $0.42 | 7,600 | — | — |
| 2006-02-28 | $0.41 | $0.41 | 44,000 | — | — |
| 2006-02-27 | $0.42 | $0.42 | 21,200 | — | — |
| 2006-02-24 | $0.42 | $0.42 | 35,100 | — | — |
| 2006-02-23 | $0.42 | $0.42 | 76,700 | — | — |
| 2006-02-22 | $0.41 | $0.41 | 66,500 | — | — |
| 2006-02-21 | $0.42 | $0.42 | 84,700 | — | — |
| 2006-02-17 | $0.42 | $0.42 | 98,000 | — | — |
| 2006-02-16 | $0.42 | $0.42 | 66,100 | — | — |
| 2006-02-15 | $0.43 | $0.43 | 25,000 | — | — |
| 2006-02-14 | $0.43 | $0.43 | 87,700 | — | — |
| 2006-02-13 | $0.43 | $0.43 | 38,200 | — | — |
| 2006-02-10 | $0.42 | $0.42 | 3,800 | — | — |
| 2006-02-09 | $0.43 | $0.43 | 33,900 | — | — |
| 2006-02-08 | $0.43 | $0.43 | 0 | — | — |
| 2006-02-07 | $0.43 | $0.43 | 4,400 | — | — |
| 2006-02-06 | $0.41 | $0.41 | 4,200 | — | — |
| 2006-02-03 | $0.43 | $0.43 | 70,500 | — | — |
| 2006-02-02 | $0.43 | $0.43 | 85,200 | — | — |
| 2006-02-01 | $0.43 | $0.43 | 1,000 | — | — |
| 2006-01-31 | $0.43 | $0.43 | 200 | — | — |
| 2006-01-30 | $0.45 | $0.45 | 43,300 | — | — |
| 2006-01-27 | $0.43 | $0.43 | 900 | — | — |
| 2006-01-26 | $0.43 | $0.43 | 42,600 | — | — |
| 2006-01-25 | $0.44 | $0.44 | 0 | — | — |
| 2006-01-24 | $0.44 | $0.44 | 600 | — | — |
| 2006-01-23 | $0.43 | $0.43 | 200 | — | — |
| 2006-01-20 | $0.44 | $0.44 | 12,100 | — | — |
| 2006-01-19 | $0.42 | $0.42 | 0 | — | — |
| 2006-01-18 | $0.42 | $0.42 | 9,700 | — | — |
| 2006-01-17 | $0.41 | $0.41 | 300 | — | — |
| 2006-01-13 | $0.44 | $0.44 | 20,700 | — | — |
| 2006-01-12 | $0.41 | $0.41 | 8,900 | — | — |
| 2006-01-11 | $0.41 | $0.41 | 28,100 | — | — |
| 2006-01-10 | $0.46 | $0.46 | 8,300 | — | — |
| 2006-01-09 | $0.40 | $0.40 | 11,200 | — | — |
| 2006-01-06 | $0.41 | $0.41 | 37,400 | — | — |
| 2006-01-05 | $0.41 | $0.41 | 200 | — | — |
| 2006-01-04 | $0.41 | $0.41 | 25,200 | — | — |
| 2006-01-03 | $0.41 | $0.41 | 25,600 | — | — |