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
- 2003-10-07 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 | $1.76 | $1.76 | 31,878 | — | — |
| 2006-12-28 | $1.73 | $1.73 | 33,540 | — | — |
| 2006-12-27 | $1.74 | $1.74 | 8,240 | — | — |
| 2006-12-26 | $1.77 | $1.77 | 34,914 | — | — |
| 2006-12-22 | $1.77 | $1.77 | 7,951 | — | — |
| 2006-12-21 | $1.80 | $1.80 | 26,890 | — | — |
| 2006-12-20 | $1.83 | $1.83 | 13,879 | — | — |
| 2006-12-19 | $1.81 | $1.81 | 29,637 | — | — |
| 2006-12-18 | $1.78 | $1.78 | 58,189 | — | — |
| 2006-12-15 | $1.72 | $1.72 | 24,505 | — | — |
| 2006-12-14 | $1.72 | $1.72 | 19,445 | — | — |
| 2006-12-13 | $1.72 | $1.72 | 24,721 | — | — |
| 2006-12-12 | $1.73 | $1.73 | 38,889 | — | — |
| 2006-12-11 | $1.72 | $1.72 | 49,226 | — | — |
| 2006-12-08 | $1.73 | $1.73 | 121,655 | — | — |
| 2006-12-07 | $1.85 | $1.85 | 647,022 | — | — |
| 2006-12-06 | $1.73 | $1.73 | 62,165 | — | — |
| 2006-12-05 | $1.66 | $1.66 | 10,626 | — | — |
| 2006-12-04 | $1.65 | $1.65 | 23,348 | — | — |
| 2006-12-01 | $1.63 | $1.63 | 27,468 | — | — |
| 2006-11-30 | $1.62 | $1.62 | 34,914 | — | — |
| 2006-11-29 | $1.63 | $1.63 | 46,407 | — | — |
| 2006-11-28 | $1.65 | $1.65 | 22,191 | — | — |
| 2006-11-27 | $1.63 | $1.63 | 22,408 | — | — |
| 2006-11-24 | $1.69 | $1.69 | 4,915 | — | — |
| 2006-11-22 | $1.67 | $1.67 | 28,842 | — | — |
| 2006-11-21 | $1.62 | $1.62 | 34,914 | — | — |
| 2006-11-20 | $1.60 | $1.60 | 26,745 | — | — |
| 2006-11-17 | $1.63 | $1.63 | 29,059 | — | — |
| 2006-11-16 | $1.62 | $1.62 | 14,963 | — | — |
| 2006-11-15 | $1.62 | $1.62 | 17,782 | — | — |
| 2006-11-14 | $1.62 | $1.62 | 16,120 | — | — |
| 2006-11-13 | $1.62 | $1.62 | 26,962 | — | — |
| 2006-11-10 | $1.66 | $1.66 | 19,155 | — | — |
| 2006-11-09 | $1.66 | $1.66 | 32,311 | — | — |
| 2006-11-08 | $1.66 | $1.66 | 52,623 | — | — |
| 2006-11-07 | $1.62 | $1.62 | 42,214 | — | — |
| 2006-11-06 | $1.59 | $1.59 | 121,149 | — | — |
| 2006-11-03 | $1.62 | $1.62 | 78,501 | — | — |
| 2006-11-02 | $1.67 | $1.67 | 147,606 | — | — |
| 2006-11-01 | $1.80 | $1.80 | 62,743 | — | — |
| 2006-10-31 | $1.84 | $1.84 | 33,829 | — | — |
| 2006-10-30 | $1.84 | $1.84 | 39,323 | — | — |
| 2006-10-27 | $1.81 | $1.81 | 51,105 | — | — |
| 2006-10-26 | $1.77 | $1.77 | 30,287 | — | — |
| 2006-10-25 | $1.78 | $1.78 | 67,080 | — | — |
| 2006-10-24 | $1.77 | $1.77 | 58,695 | — | — |
| 2006-10-23 | $1.74 | $1.74 | 39,757 | — | — |
| 2006-10-20 | $1.73 | $1.73 | 141,751 | — | — |
| 2006-10-19 | $1.83 | $1.83 | 65,924 | — | — |
| 2006-10-18 | $1.77 | $1.77 | 29,420 | — | — |
| 2006-10-17 | $1.76 | $1.76 | 49,587 | — | — |
| 2006-10-16 | $1.70 | $1.70 | 64,334 | — | — |
| 2006-10-13 | $1.70 | $1.70 | 11,927 | — | — |
| 2006-10-12 | $1.69 | $1.69 | 70,911 | — | — |
| 2006-10-11 | $1.74 | $1.74 | 62,382 | — | — |
| 2006-10-10 | $1.76 | $1.76 | 36,215 | — | — |
| 2006-10-09 | $1.74 | $1.74 | 48,720 | — | — |
| 2006-10-06 | $1.76 | $1.76 | 13,373 | — | — |
| 2006-10-05 | $1.74 | $1.74 | 21,179 | — | — |
| 2006-10-04 | $1.74 | $1.74 | 39,034 | — | — |
| 2006-10-03 | $1.78 | $1.78 | 78,501 | — | — |
| 2006-10-02 | $1.70 | $1.70 | 21,252 | — | — |
| 2006-09-29 | $1.72 | $1.72 | 16,264 | — | — |
| 2006-09-28 | $1.72 | $1.72 | 24,866 | — | — |
| 2006-09-27 | $1.72 | $1.72 | 18,866 | — | — |
| 2006-09-26 | $1.70 | $1.70 | 37,805 | — | — |
| 2006-09-25 | $1.67 | $1.67 | 73,080 | — | — |
| 2006-09-22 | $1.65 | $1.65 | 64,261 | — | — |
| 2006-09-21 | $1.62 | $1.62 | 30,649 | — | — |
| 2006-09-20 | $1.65 | $1.65 | 59,057 | — | — |
| 2006-09-19 | $1.66 | $1.66 | 88,477 | — | — |
| 2006-09-18 | $1.67 | $1.67 | 215,264 | — | — |
| 2006-09-15 | $1.63 | $1.63 | 74,309 | — | — |
| 2006-09-14 | $1.67 | $1.67 | 50,093 | — | — |
| 2006-09-13 | $1.63 | $1.63 | 28,914 | — | — |
| 2006-09-12 | $1.58 | $1.58 | 21,324 | — | — |
| 2006-09-11 | $1.60 | $1.60 | 26,962 | — | — |
| 2006-09-08 | $1.60 | $1.60 | 27,902 | — | — |
| 2006-09-07 | $1.60 | $1.60 | 37,588 | — | — |
| 2006-09-06 | $1.58 | $1.58 | 33,974 | — | — |
| 2006-09-05 | $1.60 | $1.60 | 20,312 | — | — |
| 2006-09-01 | $1.59 | $1.59 | 44,383 | — | — |
| 2006-08-31 | $1.56 | $1.56 | 49,081 | — | — |
| 2006-08-30 | $1.62 | $1.62 | 29,059 | — | — |
| 2006-08-29 | $1.62 | $1.62 | 21,613 | — | — |
| 2006-08-28 | $1.65 | $1.65 | 27,251 | — | — |
| 2006-08-25 | $1.63 | $1.63 | 11,710 | — | — |
| 2006-08-24 | $1.63 | $1.63 | 22,264 | — | — |
| 2006-08-23 | $1.59 | $1.59 | 17,421 | — | — |
| 2006-08-22 | $1.62 | $1.62 | 24,505 | — | — |
| 2006-08-21 | $1.58 | $1.58 | 19,806 | — | — |
| 2006-08-18 | $1.58 | $1.58 | 38,383 | — | — |
| 2006-08-17 | $1.55 | $1.55 | 22,408 | — | — |
| 2006-08-16 | $1.59 | $1.59 | 21,541 | — | — |
| 2006-08-15 | $1.55 | $1.55 | 83,128 | — | — |
| 2006-08-14 | $1.59 | $1.59 | 20,023 | — | — |
| 2006-08-11 | $1.58 | $1.58 | 19,228 | — | — |
| 2006-08-10 | $1.58 | $1.58 | 114,499 | — | — |
| 2006-08-09 | $1.69 | $1.69 | 51,611 | — | — |
| 2006-08-08 | $1.70 | $1.70 | 40,046 | — | — |
| 2006-08-07 | $1.80 | $1.80 | 64,623 | — | — |
| 2006-08-04 | $1.77 | $1.77 | 53,997 | — | — |
| 2006-08-03 | $1.77 | $1.77 | 160,039 | — | — |
| 2006-08-02 | $1.78 | $1.78 | 135,462 | — | — |
| 2006-08-01 | $1.78 | $1.78 | 97,006 | — | — |
| 2006-07-31 | $1.72 | $1.72 | 121,077 | — | — |
| 2006-07-28 | $1.60 | $1.60 | 15,469 | — | — |
| 2006-07-27 | $1.60 | $1.60 | 32,673 | — | — |
| 2006-07-26 | $1.59 | $1.59 | 48,069 | — | — |
| 2006-07-25 | $1.56 | $1.56 | 115,439 | — | — |
| 2006-07-24 | $1.62 | $1.62 | 36,359 | — | — |
| 2006-07-21 | $1.58 | $1.58 | 58,768 | — | — |
| 2006-07-20 | $1.65 | $1.65 | 138,281 | — | — |
| 2006-07-19 | $1.66 | $1.66 | 33,974 | — | — |
| 2006-07-18 | $1.58 | $1.58 | 76,261 | — | — |
| 2006-07-17 | $1.51 | $1.51 | 111,391 | — | — |
| 2006-07-14 | $1.59 | $1.59 | 217,577 | — | — |
| 2006-07-13 | $1.74 | $1.74 | 183,604 | — | — |
| 2006-07-12 | $1.78 | $1.78 | 177,026 | — | — |
| 2006-07-11 | $1.92 | $1.92 | 150,714 | — | — |
| 2006-07-10 | $1.83 | $1.83 | 443,468 | — | — |
| 2006-07-07 | $1.99 | $1.99 | 413,614 | — | — |
| 2006-07-06 | $1.90 | $1.90 | 318,776 | — | — |
| 2006-07-05 | $1.81 | $1.81 | 299,332 | — | — |
| 2006-07-03 | $1.90 | $1.90 | 249,816 | — | — |
| 2006-06-30 | $1.70 | $1.70 | 213,240 | — | — |
| 2006-06-29 | $1.51 | $1.51 | 37,516 | — | — |
| 2006-06-28 | $1.42 | $1.42 | 96,573 | — | — |
| 2006-06-27 | $1.38 | $1.38 | 14,674 | — | — |
| 2006-06-26 | $1.40 | $1.40 | 1,952 | — | — |
| 2006-06-23 | $1.40 | $1.40 | 14,096 | — | — |
| 2006-06-22 | $1.40 | $1.40 | 7,228 | — | — |
| 2006-06-21 | $1.38 | $1.38 | 71,562 | — | — |
| 2006-06-20 | $1.38 | $1.38 | 18,866 | — | — |
| 2006-06-19 | $1.37 | $1.37 | 18,722 | — | — |
| 2006-06-16 | $1.40 | $1.40 | 100,476 | — | — |
| 2006-06-15 | $1.38 | $1.38 | 33,468 | — | — |
| 2006-06-14 | $1.44 | $1.44 | 19,228 | — | — |
| 2006-06-13 | $1.45 | $1.45 | 57,466 | — | — |
| 2006-06-12 | $1.45 | $1.45 | 69,827 | — | — |
| 2006-06-09 | $1.38 | $1.38 | 16,626 | — | — |
| 2006-06-08 | $1.34 | $1.34 | 20,095 | — | — |
| 2006-06-07 | $1.37 | $1.37 | 1,590 | — | — |
| 2006-06-06 | $1.36 | $1.36 | 15,108 | — | — |
| 2006-06-05 | $1.37 | $1.37 | 80,308 | — | — |
| 2006-06-02 | $1.31 | $1.31 | 34,335 | — | — |
| 2006-06-01 | $1.34 | $1.34 | 55,226 | — | — |
| 2006-05-31 | $1.36 | $1.36 | 9,542 | — | — |
| 2006-05-30 | $1.37 | $1.37 | 11,276 | — | — |
| 2006-05-26 | $1.37 | $1.37 | 57,033 | — | — |
| 2006-05-25 | $1.36 | $1.36 | 21,035 | — | — |
| 2006-05-24 | $1.33 | $1.33 | 48,720 | — | — |
| 2006-05-23 | $1.38 | $1.38 | 34,335 | — | — |
| 2006-05-22 | $1.40 | $1.40 | 17,132 | — | — |
| 2006-05-19 | $1.37 | $1.37 | 36,359 | — | — |
| 2006-05-18 | $1.44 | $1.44 | 42,287 | — | — |
| 2006-05-17 | $1.38 | $1.38 | 90,790 | — | — |
| 2006-05-16 | $1.42 | $1.42 | 38,962 | — | — |
| 2006-05-15 | $1.47 | $1.47 | 125,920 | — | — |
| 2006-05-12 | $1.47 | $1.47 | 333,522 | — | — |
| 2006-05-11 | $1.31 | $1.31 | 65,273 | — | — |
| 2006-05-10 | $1.27 | $1.27 | 119,559 | — | — |
| 2006-05-09 | $1.30 | $1.30 | 3,831 | — | — |
| 2006-05-08 | $1.30 | $1.30 | 30,215 | — | — |
| 2006-05-05 | $1.30 | $1.30 | 68,815 | — | — |
| 2006-05-04 | $1.33 | $1.33 | 81,971 | — | — |
| 2006-05-03 | $1.36 | $1.36 | 99,609 | — | — |
| 2006-05-02 | $1.31 | $1.31 | 20,963 | — | — |
| 2006-05-01 | $1.33 | $1.33 | 29,059 | — | — |
| 2006-04-28 | $1.27 | $1.27 | 24,432 | — | — |
| 2006-04-27 | $1.29 | $1.29 | 12,794 | — | — |
| 2006-04-26 | $1.27 | $1.27 | 33,540 | — | — |
| 2006-04-25 | $1.26 | $1.26 | 37,154 | — | — |
| 2006-04-24 | $1.29 | $1.29 | 25,444 | — | — |
| 2006-04-21 | $1.33 | $1.33 | 21,107 | — | — |
| 2006-04-20 | $1.33 | $1.33 | 29,203 | — | — |
| 2006-04-19 | $1.38 | $1.38 | 20,457 | — | — |
| 2006-04-18 | $1.37 | $1.37 | 23,709 | — | — |
| 2006-04-17 | $1.33 | $1.33 | 25,011 | — | — |
| 2006-04-13 | $1.34 | $1.34 | 40,986 | — | — |
| 2006-04-12 | $1.31 | $1.31 | 27,035 | — | — |
| 2006-04-11 | $1.30 | $1.30 | 11,276 | — | — |
| 2006-04-10 | $1.31 | $1.31 | 13,373 | — | — |
| 2006-04-07 | $1.34 | $1.34 | 12,939 | — | — |
| 2006-04-06 | $1.30 | $1.30 | 6,722 | — | — |
| 2006-04-05 | $1.33 | $1.33 | 41,708 | — | — |
| 2006-04-04 | $1.37 | $1.37 | 13,373 | — | — |
| 2006-04-03 | $1.31 | $1.31 | 30,721 | — | — |
| 2006-03-31 | $1.34 | $1.34 | 27,468 | — | — |
| 2006-03-30 | $1.31 | $1.31 | 53,202 | — | — |
| 2006-03-29 | $1.26 | $1.26 | 34,191 | — | — |
| 2006-03-28 | $1.34 | $1.34 | 25,444 | — | — |
| 2006-03-27 | $1.25 | $1.25 | 62,960 | — | — |
| 2006-03-24 | $1.25 | $1.25 | 54,358 | — | — |
| 2006-03-23 | $1.31 | $1.31 | 38,745 | — | — |
| 2006-03-22 | $1.33 | $1.33 | 6,650 | — | — |
| 2006-03-21 | $1.30 | $1.30 | 13,445 | — | — |
| 2006-03-20 | $1.31 | $1.31 | 27,902 | — | — |
| 2006-03-17 | $1.31 | $1.31 | 23,637 | — | — |
| 2006-03-16 | $1.29 | $1.29 | 21,758 | — | — |
| 2006-03-15 | $1.33 | $1.33 | 35,709 | — | — |
| 2006-03-14 | $1.31 | $1.31 | 30,649 | — | — |
| 2006-03-13 | $1.30 | $1.30 | 62,310 | — | — |
| 2006-03-10 | $1.37 | $1.37 | 17,276 | — | — |
| 2006-03-09 | $1.33 | $1.33 | 40,335 | — | — |
| 2006-03-08 | $1.38 | $1.38 | 45,612 | — | — |
| 2006-03-07 | $1.34 | $1.34 | 67,731 | — | — |
| 2006-03-06 | $1.40 | $1.40 | 202,036 | — | — |
| 2006-03-03 | $1.44 | $1.44 | 505,922 | — | — |
| 2006-03-02 | $1.16 | $1.16 | 41,925 | — | — |
| 2006-03-01 | $1.11 | $1.11 | 18,577 | — | — |
| 2006-02-28 | $1.09 | $1.09 | 21,469 | — | — |
| 2006-02-27 | $1.04 | $1.04 | 23,131 | — | — |
| 2006-02-24 | $1.07 | $1.07 | 55,081 | — | — |
| 2006-02-23 | $1.11 | $1.11 | 22,842 | — | — |
| 2006-02-22 | $1.05 | $1.05 | 3,325 | — | — |
| 2006-02-21 | $1.11 | $1.11 | 68,092 | — | — |
| 2006-02-17 | $0.98 | $0.98 | 12,794 | — | — |
| 2006-02-16 | $0.97 | $0.97 | 0 | — | — |
| 2006-02-15 | $0.97 | $0.97 | 10,987 | — | — |
| 2006-02-14 | $0.97 | $0.97 | 13,590 | — | — |
| 2006-02-13 | $1.02 | $1.02 | 6,722 | — | — |
| 2006-02-10 | $1.00 | $1.00 | 1,590 | — | — |
| 2006-02-09 | $0.97 | $0.97 | 61,442 | — | — |
| 2006-02-08 | $1.04 | $1.04 | 9,397 | — | — |
| 2006-02-07 | $1.01 | $1.01 | 33,829 | — | — |
| 2006-02-06 | $1.00 | $1.00 | 40,407 | — | — |
| 2006-02-03 | $1.02 | $1.02 | 4,048 | — | — |
| 2006-02-02 | $1.02 | $1.02 | 11,276 | — | — |
| 2006-02-01 | $1.00 | $1.00 | 26,095 | — | — |
| 2006-01-31 | $0.97 | $0.97 | 6,795 | — | — |
| 2006-01-30 | $1.00 | $1.00 | 36,070 | — | — |
| 2006-01-27 | $1.02 | $1.02 | 32,311 | — | — |
| 2006-01-26 | $1.02 | $1.02 | 10,987 | — | — |
| 2006-01-25 | $1.02 | $1.02 | 96,717 | — | — |
| 2006-01-24 | $1.02 | $1.02 | 17,421 | — | — |
| 2006-01-23 | $0.95 | $0.95 | 7,734 | — | — |
| 2006-01-20 | $1.02 | $1.02 | 5,277 | — | — |
| 2006-01-19 | $1.02 | $1.02 | 0 | — | — |
| 2006-01-18 | $1.02 | $1.02 | 7,373 | — | — |
| 2006-01-17 | $1.04 | $1.04 | 31,805 | — | — |
| 2006-01-13 | $1.00 | $1.00 | 10,409 | — | — |
| 2006-01-12 | $1.00 | $1.00 | 19,083 | — | — |
| 2006-01-11 | $1.01 | $1.01 | 60,430 | — | — |
| 2006-01-10 | $1.01 | $1.01 | 13,951 | — | — |
| 2006-01-09 | $1.04 | $1.04 | 76,839 | — | — |
| 2006-01-06 | $0.98 | $0.98 | 11,276 | — | — |
| 2006-01-05 | $1.01 | $1.01 | 9,180 | — | — |
| 2006-01-04 | $1.04 | $1.04 | 12,288 | — | — |
| 2006-01-03 | $1.01 | $1.01 | 139,004 | — | — |