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
- 1990-07-19 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 |
|---|---|---|---|
| 2006-12-29 | $0.28 | $0.28 | 143,700 |
| 2006-12-28 | $0.27 | $0.27 | 47,300 |
| 2006-12-27 | $0.28 | $0.28 | 50,000 |
| 2006-12-26 | $0.29 | $0.29 | 41,400 |
| 2006-12-22 | $0.29 | $0.29 | 82,400 |
| 2006-12-21 | $0.25 | $0.25 | 5,000 |
| 2006-12-20 | $0.24 | $0.24 | 10,300 |
| 2006-12-19 | $0.24 | $0.24 | 17,600 |
| 2006-12-18 | $0.25 | $0.25 | 43,700 |
| 2006-12-15 | $0.27 | $0.27 | 6,600 |
| 2006-12-14 | $0.26 | $0.26 | 9,700 |
| 2006-12-13 | $0.27 | $0.27 | 48,000 |
| 2006-12-12 | $0.27 | $0.27 | 43,200 |
| 2006-12-11 | $0.28 | $0.28 | 5,600 |
| 2006-12-08 | $0.27 | $0.27 | 26,200 |
| 2006-12-07 | $0.27 | $0.27 | 50,500 |
| 2006-12-06 | $0.28 | $0.28 | 42,900 |
| 2006-12-05 | $0.29 | $0.29 | 0 |
| 2006-12-04 | $0.29 | $0.29 | 16,500 |
| 2006-12-01 | $0.28 | $0.28 | 52,300 |
| 2006-11-30 | $0.28 | $0.28 | 144,600 |
| 2006-11-29 | $0.27 | $0.27 | 48,000 |
| 2006-11-28 | $0.26 | $0.26 | 9,500 |
| 2006-11-27 | $0.27 | $0.27 | 46,500 |
| 2006-11-24 | $0.26 | $0.26 | 55,100 |
| 2006-11-22 | $0.28 | $0.28 | 27,900 |
| 2006-11-21 | $0.30 | $0.30 | 0 |
| 2006-11-20 | $0.30 | $0.30 | 152,800 |
| 2006-11-17 | $0.28 | $0.28 | 44,500 |
| 2006-11-16 | $0.30 | $0.30 | 74,400 |
| 2006-11-15 | $0.28 | $0.28 | 30,000 |
| 2006-11-14 | $0.27 | $0.27 | 116,700 |
| 2006-11-13 | $0.33 | $0.33 | 104,000 |
| 2006-11-10 | $0.33 | $0.33 | 15,000 |
| 2006-11-09 | $0.35 | $0.35 | 61,400 |
| 2006-11-08 | $0.35 | $0.35 | 141,500 |
| 2006-11-07 | $0.35 | $0.35 | 0 |
| 2006-11-06 | $0.35 | $0.35 | 0 |
| 2006-11-03 | $0.35 | $0.35 | 21,700 |
| 2006-11-02 | $0.35 | $0.35 | 72,800 |
| 2006-11-01 | $0.32 | $0.32 | 77,000 |
| 2006-10-31 | $0.33 | $0.33 | 20,900 |
| 2006-10-30 | $0.33 | $0.33 | 88,800 |
| 2006-10-27 | $0.36 | $0.36 | 67,200 |
| 2006-10-26 | $0.35 | $0.35 | 90,500 |
| 2006-10-25 | $0.35 | $0.35 | 64,800 |
| 2006-10-24 | $0.32 | $0.32 | 310,400 |
| 2006-10-23 | $0.35 | $0.35 | 65,000 |
| 2006-10-20 | $0.37 | $0.37 | 166,200 |
| 2006-10-19 | $0.37 | $0.37 | 384,800 |
| 2006-10-18 | $0.44 | $0.44 | 130,500 |
| 2006-10-17 | $0.41 | $0.41 | 48,700 |
| 2006-10-16 | $0.44 | $0.44 | 149,100 |
| 2006-10-13 | $0.42 | $0.42 | 183,000 |
| 2006-10-12 | $0.44 | $0.44 | 213,000 |
| 2006-10-11 | $0.37 | $0.37 | 67,800 |
| 2006-10-10 | $0.38 | $0.38 | 53,200 |
| 2006-10-09 | $0.42 | $0.42 | 190,800 |
| 2006-10-06 | $0.48 | $0.48 | 294,600 |
| 2006-10-05 | $0.36 | $0.36 | 22,100 |
| 2006-10-04 | $0.33 | $0.33 | 2,500 |
| 2006-10-03 | $0.33 | $0.33 | 26,500 |
| 2006-10-02 | $0.34 | $0.34 | 99,700 |
| 2006-09-29 | $0.33 | $0.33 | 43,500 |
| 2006-09-28 | $0.33 | $0.33 | 9,300 |
| 2006-09-27 | $0.31 | $0.31 | 8,500 |
| 2006-09-26 | $0.33 | $0.33 | 103,800 |
| 2006-09-25 | $0.35 | $0.35 | 22,200 |
| 2006-09-22 | $0.35 | $0.35 | 86,100 |
| 2006-09-21 | $0.34 | $0.34 | 204,500 |
| 2006-09-20 | $0.34 | $0.34 | 131,100 |
| 2006-09-19 | $0.31 | $0.31 | 77,500 |
| 2006-09-18 | $0.31 | $0.31 | 105,500 |
| 2006-09-15 | $0.32 | $0.32 | 161,100 |
| 2006-09-14 | $0.34 | $0.34 | 84,900 |
| 2006-09-13 | $0.35 | $0.35 | 178,900 |
| 2006-09-12 | $0.35 | $0.35 | 540,600 |
| 2006-09-11 | $0.38 | $0.38 | 201,200 |
| 2006-09-08 | $0.28 | $0.28 | 112,400 |
| 2006-09-07 | $0.27 | $0.27 | 10,000 |
| 2006-09-06 | $0.26 | $0.26 | 97,500 |
| 2006-09-05 | $0.28 | $0.28 | 5,700 |
| 2006-09-01 | $0.27 | $0.27 | 79,100 |
| 2006-08-31 | $0.28 | $0.28 | 72,900 |
| 2006-08-30 | $0.26 | $0.26 | 28,000 |
| 2006-08-29 | $0.28 | $0.28 | 32,000 |
| 2006-08-28 | $0.26 | $0.26 | 56,500 |
| 2006-08-25 | $0.26 | $0.26 | 5,600 |
| 2006-08-24 | $0.26 | $0.26 | 0 |
| 2006-08-23 | $0.26 | $0.26 | 4,500 |
| 2006-08-22 | $0.26 | $0.26 | 17,700 |
| 2006-08-21 | $0.26 | $0.26 | 56,600 |
| 2006-08-18 | $0.28 | $0.28 | 78,200 |
| 2006-08-17 | $0.28 | $0.28 | 29,600 |
| 2006-08-16 | $0.26 | $0.26 | 5,000 |
| 2006-08-15 | $0.26 | $0.26 | 28,000 |
| 2006-08-14 | $0.26 | $0.26 | 13,000 |
| 2006-08-11 | $0.27 | $0.27 | 0 |
| 2006-08-10 | $0.27 | $0.27 | 26,600 |
| 2006-08-09 | $0.26 | $0.26 | 10,000 |
| 2006-08-08 | $0.27 | $0.27 | 20,500 |
| 2006-08-07 | $0.26 | $0.26 | 26,600 |
| 2006-08-04 | $0.27 | $0.27 | 14,800 |
| 2006-08-03 | $0.26 | $0.26 | 0 |
| 2006-08-02 | $0.26 | $0.26 | 89,900 |
| 2006-08-01 | $0.28 | $0.28 | 24,800 |
| 2006-07-31 | $0.26 | $0.26 | 12,000 |
| 2006-07-28 | $0.26 | $0.26 | 15,400 |
| 2006-07-27 | $0.26 | $0.26 | 49,800 |
| 2006-07-26 | $0.26 | $0.26 | 11,500 |
| 2006-07-25 | $0.26 | $0.26 | 15,600 |
| 2006-07-24 | $0.26 | $0.26 | 20,000 |
| 2006-07-21 | $0.28 | $0.28 | 15,000 |
| 2006-07-20 | $0.31 | $0.31 | 0 |
| 2006-07-19 | $0.31 | $0.31 | 3,800 |
| 2006-07-18 | $0.32 | $0.32 | 39,500 |
| 2006-07-17 | $0.31 | $0.31 | 345,500 |
| 2006-07-14 | $0.26 | $0.26 | 6,100 |
| 2006-07-13 | $0.26 | $0.26 | 14,500 |
| 2006-07-12 | $0.30 | $0.30 | 184,900 |
| 2006-07-11 | $0.24 | $0.24 | 189,100 |
| 2006-07-10 | $0.34 | $0.34 | 1,500 |
| 2006-07-07 | $0.30 | $0.30 | 8,500 |
| 2006-07-06 | $0.32 | $0.32 | 66,100 |
| 2006-07-05 | $0.30 | $0.30 | 0 |
| 2006-07-03 | $0.30 | $0.30 | 0 |
| 2006-06-30 | $0.30 | $0.30 | 22,500 |
| 2006-06-29 | $0.30 | $0.30 | 15,000 |
| 2006-06-28 | $0.30 | $0.30 | 0 |
| 2006-06-27 | $0.30 | $0.30 | 18,200 |
| 2006-06-26 | $0.30 | $0.30 | 7,500 |
| 2006-06-23 | $0.32 | $0.32 | 2,800 |
| 2006-06-22 | $0.30 | $0.30 | 0 |
| 2006-06-21 | $0.30 | $0.30 | 3,000 |
| 2006-06-20 | $0.29 | $0.29 | 27,800 |
| 2006-06-19 | $0.29 | $0.29 | 48,000 |
| 2006-06-16 | $0.29 | $0.29 | 48,500 |
| 2006-06-15 | $0.33 | $0.33 | 19,000 |
| 2006-06-14 | $0.33 | $0.33 | 18,500 |
| 2006-06-13 | $0.31 | $0.31 | 17,900 |
| 2006-06-12 | $0.31 | $0.31 | 2,000 |
| 2006-06-09 | $0.34 | $0.34 | 18,600 |
| 2006-06-08 | $0.32 | $0.32 | 30,000 |
| 2006-06-07 | $0.34 | $0.34 | 58,000 |
| 2006-06-06 | $0.34 | $0.34 | 1,000 |
| 2006-06-05 | $0.34 | $0.34 | 34,200 |
| 2006-06-02 | $0.35 | $0.35 | 5,000 |
| 2006-06-01 | $0.37 | $0.37 | 45,200 |
| 2006-05-31 | $0.38 | $0.38 | 1,000 |
| 2006-05-30 | $0.35 | $0.35 | 21,200 |
| 2006-05-26 | $0.36 | $0.36 | 3,500 |
| 2006-05-25 | $0.38 | $0.38 | 14,000 |
| 2006-05-24 | $0.36 | $0.36 | 18,500 |
| 2006-05-23 | $0.36 | $0.36 | 7,200 |
| 2006-05-22 | $0.36 | $0.36 | 24,500 |
| 2006-05-19 | $0.36 | $0.36 | 17,100 |
| 2006-05-18 | $0.36 | $0.36 | 52,100 |
| 2006-05-17 | $0.33 | $0.33 | 299,600 |
| 2006-05-16 | $0.37 | $0.37 | 49,000 |
| 2006-05-15 | $0.40 | $0.40 | 71,300 |
| 2006-05-12 | $0.36 | $0.36 | 353,500 |
| 2006-05-11 | $0.34 | $0.34 | 86,200 |
| 2006-05-10 | $0.31 | $0.31 | 15,800 |
| 2006-05-09 | $0.32 | $0.32 | 33,700 |
| 2006-05-08 | $0.32 | $0.32 | 77,500 |
| 2006-05-05 | $0.31 | $0.31 | 56,000 |
| 2006-05-04 | $0.30 | $0.30 | 21,600 |
| 2006-05-03 | $0.30 | $0.30 | 41,000 |
| 2006-05-02 | $0.31 | $0.31 | 124,300 |
| 2006-05-01 | $0.26 | $0.26 | 72,400 |
| 2006-04-28 | $0.26 | $0.26 | 22,700 |
| 2006-04-27 | $0.28 | $0.28 | 28,500 |
| 2006-04-26 | $0.29 | $0.29 | 4,100 |
| 2006-04-25 | $0.29 | $0.29 | 73,800 |
| 2006-04-24 | $0.24 | $0.24 | 1,800 |
| 2006-04-21 | $0.26 | $0.26 | 2,200 |
| 2006-04-20 | $0.25 | $0.25 | 23,400 |
| 2006-04-19 | $0.25 | $0.25 | 22,800 |
| 2006-04-18 | $0.25 | $0.25 | 6,800 |
| 2006-04-17 | $0.25 | $0.25 | 1,500 |
| 2006-04-13 | $0.24 | $0.24 | 31,000 |
| 2006-04-12 | $0.24 | $0.24 | 5,000 |
| 2006-04-11 | $0.27 | $0.27 | 8,300 |
| 2006-04-10 | $0.28 | $0.28 | 23,000 |
| 2006-04-07 | $0.28 | $0.28 | 164,500 |
| 2006-04-06 | $0.26 | $0.26 | 68,700 |
| 2006-04-05 | $0.25 | $0.25 | 0 |
| 2006-04-04 | $0.25 | $0.25 | 0 |
| 2006-04-03 | $0.25 | $0.25 | 8,500 |
| 2006-03-31 | $0.27 | $0.27 | 16,200 |
| 2006-03-30 | $0.25 | $0.25 | 77,000 |
| 2006-03-29 | $0.27 | $0.27 | 10,200 |
| 2006-03-28 | $0.26 | $0.26 | 67,300 |
| 2006-03-27 | $0.28 | $0.28 | 73,300 |
| 2006-03-24 | $0.29 | $0.29 | 15,000 |
| 2006-03-23 | $0.29 | $0.29 | 321,000 |
| 2006-03-22 | $0.26 | $0.26 | 86,200 |
| 2006-03-21 | $0.28 | $0.28 | 60,000 |
| 2006-03-20 | $0.24 | $0.24 | 60,300 |
| 2006-03-17 | $0.24 | $0.24 | 116,500 |
| 2006-03-16 | $0.23 | $0.23 | 30,000 |
| 2006-03-15 | $0.23 | $0.23 | 63,000 |
| 2006-03-14 | $0.21 | $0.21 | 67,500 |
| 2006-03-13 | $0.21 | $0.21 | 125,900 |
| 2006-03-10 | $0.22 | $0.22 | 18,500 |
| 2006-03-09 | $0.23 | $0.23 | 7,000 |
| 2006-03-08 | $0.23 | $0.23 | 5,100 |
| 2006-03-07 | $0.22 | $0.22 | 36,000 |
| 2006-03-06 | $0.20 | $0.20 | 800 |
| 2006-03-03 | $0.20 | $0.20 | 290,000 |
| 2006-03-02 | $0.22 | $0.22 | 0 |
| 2006-03-01 | $0.22 | $0.22 | 112,500 |
| 2006-02-28 | $0.26 | $0.26 | 16,200 |
| 2006-02-27 | $0.26 | $0.26 | 18,400 |
| 2006-02-24 | $0.25 | $0.25 | 41,000 |
| 2006-02-23 | $0.21 | $0.21 | 6,000 |
| 2006-02-22 | $0.25 | $0.25 | 5,000 |
| 2006-02-21 | $0.25 | $0.25 | 57,500 |
| 2006-02-17 | $0.23 | $0.23 | 1,500 |
| 2006-02-16 | $0.22 | $0.22 | 109,100 |
| 2006-02-15 | $0.19 | $0.19 | 118,600 |
| 2006-02-14 | $0.25 | $0.25 | 23,600 |
| 2006-02-13 | $0.25 | $0.25 | 21,500 |
| 2006-02-10 | $0.25 | $0.25 | 49,600 |
| 2006-02-09 | $0.24 | $0.24 | 0 |
| 2006-02-08 | $0.24 | $0.24 | 20,500 |
| 2006-02-07 | $0.22 | $0.22 | 10,000 |
| 2006-02-06 | $0.22 | $0.22 | 28,000 |
| 2006-02-03 | $0.25 | $0.25 | 84,700 |
| 2006-02-02 | $0.26 | $0.26 | 1,000 |
| 2006-02-01 | $0.25 | $0.25 | 27,700 |
| 2006-01-31 | $0.25 | $0.25 | 2,400 |
| 2006-01-30 | $0.27 | $0.27 | 115,400 |
| 2006-01-27 | $0.22 | $0.22 | 87,500 |
| 2006-01-26 | $0.22 | $0.22 | 138,500 |
| 2006-01-25 | $0.22 | $0.22 | 5,800 |
| 2006-01-24 | $0.23 | $0.23 | 62,800 |
| 2006-01-23 | $0.24 | $0.24 | 49,500 |
| 2006-01-20 | $0.26 | $0.26 | 64,500 |
| 2006-01-19 | $0.26 | $0.26 | 27,500 |
| 2006-01-18 | $0.27 | $0.27 | 21,200 |
| 2006-01-17 | $0.26 | $0.26 | 600 |
| 2006-01-13 | $0.27 | $0.27 | 10,000 |
| 2006-01-12 | $0.25 | $0.25 | 35,200 |
| 2006-01-11 | $0.26 | $0.26 | 12,500 |
| 2006-01-10 | $0.25 | $0.25 | 0 |
| 2006-01-09 | $0.25 | $0.25 | 10,500 |
| 2006-01-06 | $0.25 | $0.25 | 25,900 |
| 2006-01-05 | $0.28 | $0.28 | 0 |
| 2006-01-04 | $0.28 | $0.28 | 11,000 |
| 2006-01-03 | $0.27 | $0.27 | 25,000 |