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
- 1996-03-01 to 2026-08-27
- 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 | $1.22 | $1.22 | 135,100 | — | — |
| 2006-12-28 | $1.29 | $1.29 | 1,700 | — | — |
| 2006-12-27 | $1.30 | $1.30 | 0 | — | — |
| 2006-12-26 | $1.30 | $1.30 | 7,900 | — | — |
| 2006-12-22 | $1.21 | $1.21 | 5,100 | — | — |
| 2006-12-21 | $1.20 | $1.20 | 600 | — | — |
| 2006-12-20 | $1.15 | $1.15 | 3,400 | — | — |
| 2006-12-19 | $1.25 | $1.25 | 16,600 | — | — |
| 2006-12-18 | $1.20 | $1.20 | 800 | — | — |
| 2006-12-15 | $1.21 | $1.21 | 200 | — | — |
| 2006-12-14 | $1.31 | $1.31 | 7,800 | — | — |
| 2006-12-13 | $1.35 | $1.35 | 34,000 | — | — |
| 2006-12-12 | $1.25 | $1.25 | 17,500 | — | — |
| 2006-12-11 | $1.26 | $1.26 | 4,400 | — | — |
| 2006-12-08 | $1.32 | $1.32 | 22,800 | — | — |
| 2006-12-07 | $1.31 | $1.31 | 9,500 | — | — |
| 2006-12-06 | $1.30 | $1.30 | 3,000 | — | — |
| 2006-12-05 | $1.27 | $1.27 | 1,400 | — | — |
| 2006-12-04 | $1.28 | $1.28 | 0 | — | — |
| 2006-12-01 | $1.28 | $1.28 | 1,800 | — | — |
| 2006-11-30 | $1.30 | $1.30 | 2,900 | — | — |
| 2006-11-29 | $1.30 | $1.30 | 9,700 | — | — |
| 2006-11-28 | $1.30 | $1.30 | 16,500 | — | — |
| 2006-11-27 | $1.30 | $1.30 | 24,000 | — | — |
| 2006-11-24 | $1.30 | $1.30 | 90,500 | — | — |
| 2006-11-22 | $1.14 | $1.14 | 3,500 | — | — |
| 2006-11-21 | $1.10 | $1.10 | 13,800 | — | — |
| 2006-11-20 | $1.00 | $1.00 | 1,900 | — | — |
| 2006-11-17 | $1.00 | $1.00 | 2,200 | — | — |
| 2006-11-16 | $0.99 | $0.99 | 4,500 | — | — |
| 2006-11-15 | $1.02 | $1.02 | 13,200 | — | — |
| 2006-11-14 | $0.92 | $0.92 | 3,900 | — | — |
| 2006-11-13 | $0.97 | $0.97 | 20,500 | — | — |
| 2006-11-10 | $0.93 | $0.93 | 0 | — | — |
| 2006-11-09 | $0.93 | $0.93 | 16,300 | — | — |
| 2006-11-08 | $0.95 | $0.95 | 0 | — | — |
| 2006-11-07 | $0.95 | $0.95 | 1,000 | — | — |
| 2006-11-06 | $1.03 | $1.03 | 1,600 | — | — |
| 2006-11-03 | $0.95 | $0.95 | 0 | — | — |
| 2006-11-02 | $0.95 | $0.95 | 3,900 | — | — |
| 2006-11-01 | $0.96 | $0.96 | 3,200 | — | — |
| 2006-10-31 | $1.00 | $1.00 | 1,500 | — | — |
| 2006-10-30 | $1.00 | $1.00 | 4,800 | — | — |
| 2006-10-27 | $0.97 | $0.97 | 52,000 | — | — |
| 2006-10-26 | $1.03 | $1.03 | 1,300 | — | — |
| 2006-10-25 | $1.04 | $1.04 | 9,600 | — | — |
| 2006-10-24 | $1.07 | $1.07 | 11,200 | — | — |
| 2006-10-23 | $1.10 | $1.10 | 6,300 | — | — |
| 2006-10-20 | $1.12 | $1.12 | 10,100 | — | — |
| 2006-10-19 | $1.16 | $1.16 | 2,400 | — | — |
| 2006-10-18 | $1.20 | $1.20 | 12,400 | — | — |
| 2006-10-17 | $1.16 | $1.16 | 8,700 | — | — |
| 2006-10-16 | $1.16 | $1.16 | 8,400 | — | — |
| 2006-10-13 | $1.20 | $1.20 | 1,600 | — | — |
| 2006-10-12 | $1.24 | $1.24 | 11,400 | — | — |
| 2006-10-11 | $1.19 | $1.19 | 11,000 | — | — |
| 2006-10-10 | $1.14 | $1.14 | 4,800 | — | — |
| 2006-10-09 | $1.16 | $1.16 | 18,200 | — | — |
| 2006-10-06 | $1.08 | $1.08 | 27,000 | — | — |
| 2006-10-05 | $1.10 | $1.10 | 15,800 | — | — |
| 2006-10-04 | $1.07 | $1.07 | 32,700 | — | — |
| 2006-10-03 | $1.07 | $1.07 | 82,400 | — | — |
| 2006-10-02 | $1.30 | $1.30 | 839,700 | — | — |
| 2006-09-29 | $1.05 | $1.05 | 7,700 | — | — |
| 2006-09-28 | $1.08 | $1.08 | 16,300 | — | — |
| 2006-09-27 | $0.90 | $0.90 | 11,300 | — | — |
| 2006-09-26 | $1.00 | $1.00 | 1,400 | — | — |
| 2006-09-25 | $1.00 | $1.00 | 1,000 | — | — |
| 2006-09-22 | $0.97 | $0.97 | 2,200 | — | — |
| 2006-09-21 | $0.97 | $0.97 | 2,700 | — | — |
| 2006-09-20 | $1.00 | $1.00 | 3,700 | — | — |
| 2006-09-19 | $0.99 | $0.99 | 500 | — | — |
| 2006-09-18 | $0.95 | $0.95 | 1,800 | — | — |
| 2006-09-15 | $0.98 | $0.98 | 700 | — | — |
| 2006-09-14 | $0.99 | $0.99 | 700 | — | — |
| 2006-09-13 | $0.99 | $0.99 | 4,600 | — | — |
| 2006-09-12 | $0.98 | $0.98 | 3,300 | — | — |
| 2006-09-11 | $1.05 | $1.05 | 500 | — | — |
| 2006-09-08 | $1.10 | $1.10 | 13,300 | — | — |
| 2006-09-07 | $0.97 | $0.97 | 0 | — | — |
| 2006-09-06 | $0.97 | $0.97 | 1,300 | — | — |
| 2006-09-05 | $0.95 | $0.95 | 4,600 | — | — |
| 2006-09-01 | $0.96 | $0.96 | 4,000 | — | — |
| 2006-08-31 | $0.95 | $0.95 | 8,800 | — | — |
| 2006-08-30 | $0.96 | $0.96 | 6,300 | — | — |
| 2006-08-29 | $0.98 | $0.98 | 0 | — | — |
| 2006-08-28 | $0.98 | $0.98 | 500 | — | — |
| 2006-08-25 | $0.97 | $0.97 | 18,700 | — | — |
| 2006-08-24 | $1.06 | $1.06 | 900 | — | — |
| 2006-08-23 | $1.06 | $1.06 | 2,300 | — | — |
| 2006-08-22 | $1.03 | $1.03 | 8,100 | — | — |
| 2006-08-21 | $1.13 | $1.13 | 11,200 | — | — |
| 2006-08-18 | $1.03 | $1.03 | 200 | — | — |
| 2006-08-17 | $1.00 | $1.00 | 2,400 | — | — |
| 2006-08-16 | $1.01 | $1.01 | 800 | — | — |
| 2006-08-15 | $1.05 | $1.05 | 3,400 | — | — |
| 2006-08-14 | $1.06 | $1.06 | 2,200 | — | — |
| 2006-08-11 | $1.10 | $1.10 | 3,500 | — | — |
| 2006-08-10 | $1.01 | $1.01 | 7,600 | — | — |
| 2006-08-09 | $0.96 | $0.96 | 8,900 | — | — |
| 2006-08-08 | $0.92 | $0.92 | 1,400 | — | — |
| 2006-08-07 | $0.97 | $0.97 | 3,200 | — | — |
| 2006-08-04 | $0.90 | $0.90 | 9,600 | — | — |
| 2006-08-03 | $0.96 | $0.96 | 100 | — | — |
| 2006-08-02 | $0.96 | $0.96 | 3,900 | — | — |
| 2006-08-01 | $0.95 | $0.95 | 0 | — | — |
| 2006-07-31 | $0.95 | $0.95 | 0 | — | — |
| 2006-07-28 | $0.95 | $0.95 | 0 | — | — |
| 2006-07-27 | $0.95 | $0.95 | 200 | — | — |
| 2006-07-26 | $0.96 | $0.96 | 900 | — | — |
| 2006-07-25 | $1.00 | $1.00 | 13,000 | — | — |
| 2006-07-24 | $1.00 | $1.00 | 3,800 | — | — |
| 2006-07-21 | $0.99 | $0.99 | 6,100 | — | — |
| 2006-07-20 | $1.06 | $1.06 | 9,200 | — | — |
| 2006-07-19 | $1.04 | $1.04 | 16,500 | — | — |
| 2006-07-18 | $0.94 | $0.94 | 0 | — | — |
| 2006-07-17 | $0.94 | $0.94 | 700 | — | — |
| 2006-07-14 | $0.93 | $0.93 | 1,600 | — | — |
| 2006-07-13 | $0.92 | $0.92 | 5,100 | — | — |
| 2006-07-12 | $0.93 | $0.93 | 3,500 | — | — |
| 2006-07-11 | $0.91 | $0.91 | 2,600 | — | — |
| 2006-07-10 | $0.91 | $0.91 | 0 | — | — |
| 2006-07-07 | $0.91 | $0.91 | 0 | — | — |
| 2006-07-06 | $0.91 | $0.91 | 8,000 | — | — |
| 2006-07-05 | $0.93 | $0.93 | 200 | — | — |
| 2006-07-03 | $0.92 | $0.92 | 1,000 | — | — |
| 2006-06-30 | $0.94 | $0.94 | 100 | — | — |
| 2006-06-29 | $0.94 | $0.94 | 22,200 | — | — |
| 2006-06-28 | $0.90 | $0.90 | 7,900 | — | — |
| 2006-06-27 | $0.92 | $0.92 | 0 | — | — |
| 2006-06-26 | $0.92 | $0.92 | 7,100 | — | — |
| 2006-06-23 | $0.95 | $0.95 | 6,700 | — | — |
| 2006-06-22 | $0.96 | $0.96 | 2,700 | — | — |
| 2006-06-21 | $1.00 | $1.00 | 2,700 | — | — |
| 2006-06-20 | $0.98 | $0.98 | 1,900 | — | — |
| 2006-06-19 | $1.02 | $1.02 | 1,400 | — | — |
| 2006-06-16 | $1.06 | $1.06 | 26,800 | — | — |
| 2006-06-15 | $1.12 | $1.12 | 108,600 | — | — |
| 2006-06-14 | $1.06 | $1.06 | 1,400 | — | — |
| 2006-06-13 | $1.06 | $1.06 | 500 | — | — |
| 2006-06-12 | $1.06 | $1.06 | 2,100 | — | — |
| 2006-06-09 | $1.06 | $1.06 | 0 | — | — |
| 2006-06-08 | $1.06 | $1.06 | 75,400 | — | — |
| 2006-06-07 | $1.04 | $1.04 | 500 | — | — |
| 2006-06-06 | $1.00 | $1.00 | 4,600 | — | — |
| 2006-06-05 | $1.05 | $1.05 | 1,900 | — | — |
| 2006-06-02 | $1.05 | $1.05 | 1,100 | — | — |
| 2006-06-01 | $1.09 | $1.09 | 1,600 | — | — |
| 2006-05-31 | $1.07 | $1.07 | 3,300 | — | — |
| 2006-05-30 | $1.04 | $1.04 | 16,300 | — | — |
| 2006-05-26 | $1.06 | $1.06 | 700 | — | — |
| 2006-05-25 | $1.07 | $1.07 | 100 | — | — |
| 2006-05-24 | $1.05 | $1.05 | 3,300 | — | — |
| 2006-05-23 | $1.07 | $1.07 | 0 | — | — |
| 2006-05-22 | $1.07 | $1.07 | 8,000 | — | — |
| 2006-05-19 | $1.20 | $1.20 | 10,600 | — | — |
| 2006-05-18 | $1.11 | $1.11 | 5,500 | — | — |
| 2006-05-17 | $1.19 | $1.19 | 5,900 | — | — |
| 2006-05-16 | $1.06 | $1.06 | 2,300 | — | — |
| 2006-05-15 | $1.09 | $1.09 | 3,100 | — | — |
| 2006-05-12 | $1.18 | $1.18 | 2,700 | — | — |
| 2006-05-11 | $1.19 | $1.19 | 5,100 | — | — |
| 2006-05-10 | $1.19 | $1.19 | 2,200 | — | — |
| 2006-05-09 | $1.25 | $1.25 | 18,400 | — | — |
| 2006-05-08 | $1.13 | $1.13 | 19,500 | — | — |
| 2006-05-05 | $1.28 | $1.28 | 0 | — | — |
| 2006-05-04 | $1.28 | $1.28 | 600 | — | — |
| 2006-05-03 | $1.25 | $1.25 | 4,600 | — | — |
| 2006-05-02 | $1.30 | $1.30 | 11,000 | — | — |
| 2006-05-01 | $1.23 | $1.23 | 4,200 | — | — |
| 2006-04-28 | $1.24 | $1.24 | 1,100 | — | — |
| 2006-04-27 | $1.25 | $1.25 | 5,900 | — | — |
| 2006-04-26 | $1.31 | $1.31 | 16,200 | — | — |
| 2006-04-25 | $1.23 | $1.23 | 3,600 | — | — |
| 2006-04-24 | $1.30 | $1.30 | 5,900 | — | — |
| 2006-04-21 | $1.34 | $1.34 | 7,600 | — | — |
| 2006-04-20 | $1.26 | $1.26 | 29,200 | — | — |
| 2006-04-19 | $1.32 | $1.32 | 10,000 | — | — |
| 2006-04-18 | $1.34 | $1.34 | 2,100 | — | — |
| 2006-04-17 | $1.36 | $1.36 | 2,000 | — | — |
| 2006-04-13 | $1.35 | $1.35 | 900 | — | — |
| 2006-04-12 | $1.31 | $1.31 | 1,300 | — | — |
| 2006-04-11 | $1.39 | $1.39 | 800 | — | — |
| 2006-04-10 | $1.32 | $1.32 | 5,200 | — | — |
| 2006-04-07 | $1.40 | $1.40 | 4,000 | — | — |
| 2006-04-06 | $1.35 | $1.35 | 7,500 | — | — |
| 2006-04-05 | $1.36 | $1.36 | 7,000 | — | — |
| 2006-04-04 | $1.35 | $1.35 | 17,200 | — | — |
| 2006-04-03 | $1.32 | $1.32 | 27,600 | — | — |
| 2006-03-31 | $1.30 | $1.30 | 7,800 | — | — |
| 2006-03-30 | $1.27 | $1.27 | 9,200 | — | — |
| 2006-03-29 | $1.28 | $1.28 | 1,200 | — | — |
| 2006-03-28 | $1.29 | $1.29 | 6,700 | — | — |
| 2006-03-27 | $1.25 | $1.25 | 1,200 | — | — |
| 2006-03-24 | $1.25 | $1.25 | 3,900 | — | — |
| 2006-03-23 | $1.32 | $1.32 | 3,300 | — | — |
| 2006-03-22 | $1.13 | $1.13 | 9,200 | — | — |
| 2006-03-21 | $1.28 | $1.28 | 2,400 | — | — |
| 2006-03-20 | $1.28 | $1.28 | 4,500 | — | — |
| 2006-03-17 | $1.27 | $1.27 | 9,600 | — | — |
| 2006-03-16 | $1.25 | $1.25 | 19,700 | — | — |
| 2006-03-15 | $1.36 | $1.36 | 40,400 | — | — |
| 2006-03-14 | $1.20 | $1.20 | 3,200 | — | — |
| 2006-03-13 | $1.09 | $1.09 | 10,200 | — | — |
| 2006-03-10 | $1.14 | $1.14 | 2,800 | — | — |
| 2006-03-09 | $1.09 | $1.09 | 11,600 | — | — |
| 2006-03-08 | $1.10 | $1.10 | 300 | — | — |
| 2006-03-07 | $1.09 | $1.09 | 1,800 | — | — |
| 2006-03-06 | $1.23 | $1.23 | 21,000 | — | — |
| 2006-03-03 | $1.12 | $1.12 | 3,000 | — | — |
| 2006-03-02 | $1.22 | $1.22 | 16,300 | — | — |
| 2006-03-01 | $1.04 | $1.04 | 2,500 | — | — |
| 2006-02-28 | $1.15 | $1.15 | 1,000 | — | — |
| 2006-02-27 | $1.11 | $1.11 | 5,500 | — | — |
| 2006-02-24 | $1.03 | $1.03 | 1,800 | — | — |
| 2006-02-23 | $1.05 | $1.05 | 4,000 | — | — |
| 2006-02-22 | $1.08 | $1.08 | 4,400 | — | — |
| 2006-02-21 | $1.11 | $1.11 | 3,300 | — | — |
| 2006-02-17 | $1.12 | $1.12 | 1,800 | — | — |
| 2006-02-16 | $1.15 | $1.15 | 4,800 | — | — |
| 2006-02-15 | $1.03 | $1.03 | 0 | — | — |
| 2006-02-14 | $1.03 | $1.03 | 5,800 | — | — |
| 2006-02-13 | $1.14 | $1.14 | 1,200 | — | — |
| 2006-02-10 | $1.14 | $1.14 | 13,500 | — | — |
| 2006-02-09 | $1.07 | $1.07 | 1,400 | — | — |
| 2006-02-08 | $1.05 | $1.05 | 4,500 | — | — |
| 2006-02-07 | $1.15 | $1.15 | 5,100 | — | — |
| 2006-02-06 | $1.08 | $1.08 | 5,100 | — | — |
| 2006-02-03 | $1.05 | $1.05 | 2,700 | — | — |
| 2006-02-02 | $1.05 | $1.05 | 3,200 | — | — |
| 2006-02-01 | $1.05 | $1.05 | 7,600 | — | — |
| 2006-01-31 | $1.02 | $1.02 | 5,800 | — | — |
| 2006-01-30 | $1.02 | $1.02 | 14,200 | — | — |
| 2006-01-27 | $0.93 | $0.93 | 3,900 | — | — |
| 2006-01-26 | $0.94 | $0.94 | 1,200 | — | — |
| 2006-01-25 | $0.94 | $0.94 | 4,400 | — | — |
| 2006-01-24 | $0.93 | $0.93 | 26,900 | — | — |
| 2006-01-23 | $0.98 | $0.98 | 6,600 | — | — |
| 2006-01-20 | $0.96 | $0.96 | 2,300 | — | — |
| 2006-01-19 | $0.97 | $0.97 | 14,300 | — | — |
| 2006-01-18 | $0.89 | $0.89 | 24,100 | — | — |
| 2006-01-17 | $0.98 | $0.98 | 3,300 | — | — |
| 2006-01-13 | $1.00 | $1.00 | 6,500 | — | — |
| 2006-01-12 | $1.02 | $1.02 | 800 | — | — |
| 2006-01-11 | $0.97 | $0.97 | 1,300 | — | — |
| 2006-01-10 | $0.93 | $0.93 | 1,000 | — | — |
| 2006-01-09 | $0.97 | $0.97 | 5,800 | — | — |
| 2006-01-06 | $0.98 | $0.98 | 10,000 | — | — |
| 2006-01-05 | $0.94 | $0.94 | 2,500 | — | — |
| 2006-01-04 | $0.90 | $0.90 | 900 | — | — |
| 2006-01-03 | $0.93 | $0.93 | 3,200 | — | — |