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
- 2002-05-10 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 | $1.13 | $1.52 | 4,104,000 | — | — |
| 2006-12-28 | $1.16 | $1.56 | 8,094,000 | — | — |
| 2006-12-27 | $1.16 | $1.53 | 9,378,000 | — | — |
| 2006-12-26 | $1.16 | $1.53 | 2,226,000 | — | — |
| 2006-12-22 | $1.15 | $1.52 | 3,618,000 | — | — |
| 2006-12-21 | $1.15 | $1.52 | 7,209,000 | — | — |
| 2006-12-20 | $1.16 | $1.53 | 8,355,000 | — | — |
| 2006-12-19 | $1.11 | $1.46 | 8,754,000 | — | — |
| 2006-12-18 | $1.11 | $1.47 | 12,762,000 | — | — |
| 2006-12-15 | $1.15 | $1.52 | 6,717,000 | — | — |
| 2006-12-14 | $1.14 | $1.50 | 13,941,000 | — | — |
| 2006-12-13 | $1.18 | $1.56 | 38,391,000 | — | — |
| 2006-12-12 | $1.02 | $1.35 | 4,020,000 | — | — |
| 2006-12-11 | $1.04 | $1.38 | 8,436,000 | — | — |
| 2006-12-08 | $1.03 | $1.36 | 4,185,000 | — | — |
| 2006-12-07 | $1.02 | $1.35 | 4,329,000 | — | — |
| 2006-12-06 | $1.01 | $1.34 | 7,371,000 | — | — |
| 2006-12-05 | $1.01 | $1.34 | 12,714,000 | — | — |
| 2006-12-04 | $1.00 | $1.33 | 5,598,000 | — | — |
| 2006-12-01 | $0.99 | $1.31 | 7,743,000 | — | — |
| 2006-11-30 | $1.00 | $1.32 | 7,254,000 | — | — |
| 2006-11-29 | $1.00 | $1.33 | 5,973,000 | — | — |
| 2006-11-28 | $0.99 | $1.31 | 5,223,000 | — | — |
| 2006-11-27 | $0.97 | $1.29 | 7,722,000 | — | — |
| 2006-11-24 | $0.99 | $1.31 | 6,501,000 | — | — |
| 2006-11-22 | $0.99 | $1.31 | 6,033,000 | — | — |
| 2006-11-21 | $1.01 | $1.34 | 5,304,000 | — | — |
| 2006-11-20 | $1.00 | $1.32 | 4,407,000 | — | — |
| 2006-11-17 | $1.00 | $1.32 | 9,390,000 | — | — |
| 2006-11-16 | $1.01 | $1.34 | 7,737,000 | — | — |
| 2006-11-15 | $1.02 | $1.35 | 6,816,000 | — | — |
| 2006-11-14 | $1.01 | $1.34 | 7,026,000 | — | — |
| 2006-11-13 | $0.99 | $1.31 | 5,250,000 | — | — |
| 2006-11-10 | $1.00 | $1.32 | 4,947,000 | — | — |
| 2006-11-09 | $1.01 | $1.34 | 6,849,000 | — | — |
| 2006-11-08 | $1.00 | $1.32 | 7,773,000 | — | — |
| 2006-11-07 | $1.01 | $1.33 | 4,542,000 | — | — |
| 2006-11-06 | $1.01 | $1.33 | 6,702,000 | — | — |
| 2006-11-03 | $1.02 | $1.34 | 4,620,000 | — | — |
| 2006-11-02 | $1.01 | $1.34 | 5,538,000 | — | — |
| 2006-11-01 | $1.01 | $1.34 | 10,785,000 | — | — |
| 2006-10-31 | $1.01 | $1.33 | 5,115,000 | — | — |
| 2006-10-30 | $0.98 | $1.30 | 8,394,000 | — | — |
| 2006-10-27 | $0.98 | $1.30 | 13,545,000 | — | — |
| 2006-10-26 | $1.00 | $1.32 | 5,082,000 | — | — |
| 2006-10-25 | $1.03 | $1.36 | 4,344,000 | — | — |
| 2006-10-24 | $1.02 | $1.35 | 7,788,000 | — | — |
| 2006-10-23 | $1.02 | $1.35 | 4,641,000 | — | — |
| 2006-10-20 | $1.02 | $1.35 | 9,060,000 | — | — |
| 2006-10-19 | $1.01 | $1.34 | 7,242,000 | — | — |
| 2006-10-18 | $1.02 | $1.35 | 8,067,000 | — | — |
| 2006-10-17 | $1.04 | $1.37 | 11,760,000 | — | — |
| 2006-10-16 | $1.06 | $1.40 | 15,504,000 | — | — |
| 2006-10-13 | $1.04 | $1.38 | 7,080,000 | — | — |
| 2006-10-12 | $1.06 | $1.40 | 3,645,000 | — | — |
| 2006-10-11 | $1.04 | $1.37 | 4,887,000 | — | — |
| 2006-10-10 | $1.03 | $1.36 | 10,527,000 | — | — |
| 2006-10-09 | $1.03 | $1.36 | 3,501,000 | — | — |
| 2006-10-06 | $1.02 | $1.35 | 3,831,000 | — | — |
| 2006-10-05 | $1.03 | $1.36 | 3,816,000 | — | — |
| 2006-10-04 | $1.02 | $1.35 | 9,213,000 | — | — |
| 2006-10-03 | $0.99 | $1.31 | 5,970,000 | — | — |
| 2006-10-02 | $1.00 | $1.32 | 14,286,000 | — | — |
| 2006-09-29 | $1.00 | $1.33 | 23,391,000 | — | — |
| 2006-09-28 | $0.94 | $1.24 | 24,729,000 | — | — |
| 2006-09-27 | $0.96 | $1.27 | 7,581,000 | — | — |
| 2006-09-26 | $0.95 | $1.26 | 6,402,000 | — | — |
| 2006-09-25 | $0.92 | $1.22 | 4,944,000 | — | — |
| 2006-09-22 | $0.91 | $1.20 | 6,600,000 | — | — |
| 2006-09-21 | $0.91 | $1.20 | 5,910,000 | — | — |
| 2006-09-20 | $0.94 | $1.24 | 5,313,000 | — | — |
| 2006-09-19 | $0.95 | $1.25 | 4,089,000 | — | — |
| 2006-09-18 | $0.96 | $1.27 | 6,408,000 | — | — |
| 2006-09-15 | $0.93 | $1.22 | 6,678,000 | — | — |
| 2006-09-14 | $0.93 | $1.23 | 6,495,000 | — | — |
| 2006-09-13 | $0.95 | $1.26 | 4,473,000 | — | — |
| 2006-09-12 | $0.92 | $1.22 | 6,453,000 | — | — |
| 2006-09-11 | $0.91 | $1.20 | 4,107,000 | — | — |
| 2006-09-08 | $0.93 | $1.23 | 3,786,000 | — | — |
| 2006-09-07 | $0.92 | $1.21 | 5,286,000 | — | — |
| 2006-09-06 | $0.94 | $1.24 | 6,168,000 | — | — |
| 2006-09-05 | $0.96 | $1.27 | 22,191,000 | — | — |
| 2006-09-01 | $0.96 | $1.27 | 13,254,000 | — | — |
| 2006-08-31 | $0.91 | $1.20 | 16,494,000 | — | — |
| 2006-08-30 | $0.90 | $1.20 | 5,439,000 | — | — |
| 2006-08-29 | $0.91 | $1.20 | 8,475,000 | — | — |
| 2006-08-28 | $0.90 | $1.18 | 3,690,000 | — | — |
| 2006-08-25 | $0.86 | $1.14 | 2,682,000 | — | — |
| 2006-08-24 | $0.85 | $1.13 | 10,743,000 | — | — |
| 2006-08-23 | $0.86 | $1.14 | 6,966,000 | — | — |
| 2006-08-22 | $0.89 | $1.18 | 6,114,000 | — | — |
| 2006-08-21 | $0.90 | $1.19 | 3,297,000 | — | — |
| 2006-08-18 | $0.90 | $1.19 | 4,149,000 | — | — |
| 2006-08-17 | $0.90 | $1.19 | 17,733,000 | — | — |
| 2006-08-16 | $0.86 | $1.14 | 24,219,000 | — | — |
| 2006-08-15 | $0.87 | $1.15 | 20,553,000 | — | — |
| 2006-08-14 | $0.89 | $1.17 | 6,717,000 | — | — |
| 2006-08-11 | $0.88 | $1.16 | 8,121,000 | — | — |
| 2006-08-10 | $0.88 | $1.16 | 18,039,000 | — | — |
| 2006-08-09 | $0.88 | $1.17 | 9,174,000 | — | — |
| 2006-08-08 | $0.87 | $1.15 | 11,793,000 | — | — |
| 2006-08-07 | $0.86 | $1.14 | 6,675,000 | — | — |
| 2006-08-04 | $0.86 | $1.13 | 13,935,000 | — | — |
| 2006-08-03 | $0.83 | $1.10 | 3,927,000 | — | — |
| 2006-08-02 | $0.83 | $1.09 | 5,967,000 | — | — |
| 2006-08-01 | $0.82 | $1.08 | 10,068,000 | — | — |
| 2006-07-31 | $0.83 | $1.10 | 4,746,000 | — | — |
| 2006-07-28 | $0.84 | $1.11 | 5,793,000 | — | — |
| 2006-07-27 | $0.82 | $1.08 | 2,958,000 | — | — |
| 2006-07-26 | $0.82 | $1.08 | 4,791,000 | — | — |
| 2006-07-25 | $0.81 | $1.07 | 6,183,000 | — | — |
| 2006-07-24 | $0.81 | $1.08 | 6,291,000 | — | — |
| 2006-07-21 | $0.79 | $1.05 | 3,747,000 | — | — |
| 2006-07-20 | $0.78 | $1.03 | 7,077,000 | — | — |
| 2006-07-19 | $0.82 | $1.08 | 10,707,000 | — | — |
| 2006-07-18 | $0.75 | $0.99 | 4,986,000 | — | — |
| 2006-07-17 | $0.73 | $0.97 | 6,108,000 | — | — |
| 2006-07-14 | $0.74 | $0.98 | 2,985,000 | — | — |
| 2006-07-13 | $0.75 | $0.99 | 4,914,000 | — | — |
| 2006-07-12 | $0.77 | $1.02 | 3,702,000 | — | — |
| 2006-07-11 | $0.79 | $1.04 | 5,007,000 | — | — |
| 2006-07-10 | $0.78 | $1.03 | 3,228,000 | — | — |
| 2006-07-07 | $0.79 | $1.04 | 4,815,000 | — | — |
| 2006-07-06 | $0.80 | $1.06 | 6,999,000 | — | — |
| 2006-07-05 | $0.77 | $1.02 | 5,190,000 | — | — |
| 2006-07-03 | $0.79 | $1.05 | 2,685,000 | — | — |
| 2006-06-30 | $0.79 | $1.04 | 12,981,000 | — | — |
| 2006-06-29 | $0.76 | $1.00 | 18,192,000 | — | — |
| 2006-06-28 | $0.72 | $0.95 | 17,430,000 | — | — |
| 2006-06-27 | $0.73 | $0.96 | 7,419,000 | — | — |
| 2006-06-26 | $0.72 | $0.95 | 4,389,000 | — | — |
| 2006-06-23 | $0.70 | $0.92 | 6,156,000 | — | — |
| 2006-06-22 | $0.69 | $0.91 | 11,415,000 | — | — |
| 2006-06-21 | $0.69 | $0.91 | 5,406,000 | — | — |
| 2006-06-20 | $0.68 | $0.90 | 4,863,000 | — | — |
| 2006-06-19 | $0.68 | $0.90 | 4,113,000 | — | — |
| 2006-06-16 | $0.68 | $0.90 | 8,064,000 | — | — |
| 2006-06-15 | $0.68 | $0.90 | 9,882,000 | — | — |
| 2006-06-14 | $0.64 | $0.85 | 18,108,000 | — | — |
| 2006-06-13 | $0.63 | $0.84 | 20,715,000 | — | — |
| 2006-06-12 | $0.69 | $0.91 | 6,603,000 | — | — |
| 2006-06-09 | $0.73 | $0.96 | 5,424,000 | — | — |
| 2006-06-08 | $0.72 | $0.96 | 10,755,000 | — | — |
| 2006-06-07 | $0.74 | $0.98 | 4,812,000 | — | — |
| 2006-06-06 | $0.75 | $0.99 | 16,965,000 | — | — |
| 2006-06-05 | $0.76 | $1.00 | 3,603,000 | — | — |
| 2006-06-02 | $0.78 | $1.03 | 11,172,000 | — | — |
| 2006-06-01 | $0.79 | $1.05 | 8,094,000 | — | — |
| 2006-05-31 | $0.74 | $0.98 | 8,982,000 | — | — |
| 2006-05-30 | $0.73 | $0.97 | 11,121,000 | — | — |
| 2006-05-26 | $0.76 | $1.01 | 8,517,000 | — | — |
| 2006-05-25 | $0.75 | $0.99 | 7,740,000 | — | — |
| 2006-05-24 | $0.69 | $0.91 | 20,775,000 | — | — |
| 2006-05-23 | $0.72 | $0.96 | 13,680,000 | — | — |
| 2006-05-22 | $0.73 | $0.97 | 21,744,000 | — | — |
| 2006-05-19 | $0.77 | $1.02 | 12,366,000 | — | — |
| 2006-05-18 | $0.78 | $1.03 | 6,906,000 | — | — |
| 2006-05-17 | $0.78 | $1.03 | 7,383,000 | — | — |
| 2006-05-16 | $0.80 | $1.06 | 13,977,000 | — | — |
| 2006-05-15 | $0.79 | $1.04 | 11,562,000 | — | — |
| 2006-05-12 | $0.81 | $1.07 | 13,761,000 | — | — |
| 2006-05-11 | $0.83 | $1.10 | 9,417,000 | — | — |
| 2006-05-10 | $0.87 | $1.15 | 11,910,000 | — | — |
| 2006-05-09 | $0.89 | $1.17 | 5,124,000 | — | — |
| 2006-05-08 | $0.87 | $1.15 | 8,856,000 | — | — |
| 2006-05-05 | $0.85 | $1.12 | 7,410,000 | — | — |
| 2006-05-04 | $0.82 | $1.09 | 8,394,000 | — | — |
| 2006-05-03 | $0.84 | $1.08 | 6,249,000 | — | — |
| 2006-05-02 | $0.85 | $1.10 | 13,950,000 | — | — |
| 2006-05-01 | $0.82 | $1.07 | 7,947,000 | — | — |
| 2006-04-28 | $0.81 | $1.05 | 6,183,000 | — | — |
| 2006-04-27 | $0.79 | $1.02 | 5,556,000 | — | — |
| 2006-04-26 | $0.80 | $1.03 | 7,218,000 | — | — |
| 2006-04-25 | $0.78 | $1.01 | 6,534,000 | — | — |
| 2006-04-24 | $0.79 | $1.02 | 6,510,000 | — | — |
| 2006-04-21 | $0.81 | $1.04 | 6,873,000 | — | — |
| 2006-04-20 | $0.79 | $1.02 | 9,120,000 | — | — |
| 2006-04-19 | $0.80 | $1.03 | 8,565,000 | — | — |
| 2006-04-18 | $0.79 | $1.02 | 10,539,000 | — | — |
| 2006-04-17 | $0.76 | $0.98 | 15,015,000 | — | — |
| 2006-04-13 | $0.74 | $0.96 | 12,330,000 | — | — |
| 2006-04-12 | $0.76 | $0.99 | 7,113,000 | — | — |
| 2006-04-11 | $0.76 | $0.98 | 9,381,000 | — | — |
| 2006-04-10 | $0.77 | $1.00 | 12,216,000 | — | — |
| 2006-04-07 | $0.76 | $0.99 | 23,916,000 | — | — |
| 2006-04-06 | $0.77 | $1.00 | 9,468,000 | — | — |
| 2006-04-05 | $0.77 | $0.99 | 11,445,000 | — | — |
| 2006-04-04 | $0.77 | $1.00 | 11,877,000 | — | — |
| 2006-04-03 | $0.77 | $0.99 | 13,608,000 | — | — |
| 2006-03-31 | $0.73 | $0.95 | 16,350,000 | — | — |
| 2006-03-30 | $0.70 | $0.90 | 18,531,000 | — | — |
| 2006-03-29 | $0.67 | $0.87 | 9,795,000 | — | — |
| 2006-03-28 | $0.65 | $0.84 | 17,895,000 | — | — |
| 2006-03-27 | $0.67 | $0.87 | 18,735,000 | — | — |
| 2006-03-24 | $0.66 | $0.86 | 15,729,000 | — | — |
| 2006-03-23 | $0.67 | $0.86 | 13,698,000 | — | — |
| 2006-03-22 | $0.67 | $0.86 | 19,314,000 | — | — |
| 2006-03-21 | $0.66 | $0.86 | 10,308,000 | — | — |
| 2006-03-20 | $0.66 | $0.86 | 9,702,000 | — | — |
| 2006-03-17 | $0.66 | $0.86 | 11,346,000 | — | — |
| 2006-03-16 | $0.67 | $0.86 | 10,728,000 | — | — |
| 2006-03-15 | $0.67 | $0.86 | 8,919,000 | — | — |
| 2006-03-14 | $0.66 | $0.86 | 9,168,000 | — | — |
| 2006-03-13 | $0.65 | $0.85 | 6,771,000 | — | — |
| 2006-03-10 | $0.66 | $0.85 | 13,620,000 | — | — |
| 2006-03-09 | $0.65 | $0.84 | 24,696,000 | — | — |
| 2006-03-08 | $0.64 | $0.82 | 13,773,000 | — | — |
| 2006-03-07 | $0.64 | $0.83 | 16,323,000 | — | — |
| 2006-03-06 | $0.67 | $0.86 | 8,967,000 | — | — |
| 2006-03-03 | $0.68 | $0.88 | 7,755,000 | — | — |
| 2006-03-02 | $0.69 | $0.89 | 13,632,000 | — | — |
| 2006-03-01 | $0.69 | $0.89 | 14,202,000 | — | — |
| 2006-02-28 | $0.66 | $0.85 | 6,477,000 | — | — |
| 2006-02-27 | $0.66 | $0.86 | 14,382,000 | — | — |
| 2006-02-24 | $0.66 | $0.85 | 9,804,000 | — | — |
| 2006-02-23 | $0.65 | $0.84 | 16,833,000 | — | — |
| 2006-02-22 | $0.66 | $0.85 | 9,210,000 | — | — |
| 2006-02-21 | $0.65 | $0.84 | 6,903,000 | — | — |
| 2006-02-17 | $0.67 | $0.87 | 13,341,000 | — | — |
| 2006-02-16 | $0.67 | $0.86 | 16,296,000 | — | — |
| 2006-02-15 | $0.65 | $0.84 | 10,008,000 | — | — |
| 2006-02-14 | $0.64 | $0.83 | 13,650,000 | — | — |
| 2006-02-13 | $0.65 | $0.83 | 14,916,000 | — | — |
| 2006-02-10 | $0.65 | $0.84 | 19,068,000 | — | — |
| 2006-02-09 | $0.65 | $0.84 | 18,171,000 | — | — |
| 2006-02-08 | $0.64 | $0.83 | 21,303,000 | — | — |
| 2006-02-07 | $0.65 | $0.84 | 28,881,000 | — | — |
| 2006-02-06 | $0.66 | $0.86 | 12,390,000 | — | — |
| 2006-02-03 | $0.67 | $0.87 | 10,674,000 | — | — |
| 2006-02-02 | $0.66 | $0.85 | 11,703,000 | — | — |
| 2006-02-01 | $0.68 | $0.88 | 12,927,000 | — | — |
| 2006-01-31 | $0.69 | $0.89 | 8,481,000 | — | — |
| 2006-01-30 | $0.70 | $0.90 | 9,936,000 | — | — |
| 2006-01-27 | $0.71 | $0.91 | 11,955,000 | — | — |
| 2006-01-26 | $0.69 | $0.89 | 11,445,000 | — | — |
| 2006-01-25 | $0.67 | $0.87 | 9,789,000 | — | — |
| 2006-01-24 | $0.67 | $0.86 | 8,448,000 | — | — |
| 2006-01-23 | $0.65 | $0.84 | 7,221,000 | — | — |
| 2006-01-20 | $0.64 | $0.83 | 11,034,000 | — | — |
| 2006-01-19 | $0.66 | $0.86 | 8,535,000 | — | — |
| 2006-01-18 | $0.63 | $0.81 | 14,904,000 | — | — |
| 2006-01-17 | $0.64 | $0.82 | 15,147,000 | — | — |
| 2006-01-13 | $0.65 | $0.84 | 17,856,000 | — | — |
| 2006-01-12 | $0.64 | $0.82 | 22,434,000 | — | — |
| 2006-01-11 | $0.59 | $0.77 | 6,189,000 | — | — |
| 2006-01-10 | $0.58 | $0.75 | 6,693,000 | — | — |
| 2006-01-09 | $0.58 | $0.75 | 6,114,000 | — | — |
| 2006-01-06 | $0.57 | $0.74 | 9,891,000 | — | — |
| 2006-01-05 | $0.58 | $0.76 | 3,207,000 | — | — |
| 2006-01-04 | $0.59 | $0.76 | 6,372,000 | — | — |
| 2006-01-03 | $0.58 | $0.75 | 8,244,000 | — | — |