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
- 2000-01-03 to 2026-08-28
- 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 | $0.52 | $0.52 | 5,774 |
| 2006-12-28 | $0.37 | $0.37 | 4,220 |
| 2006-12-27 | $0.40 | $0.40 | 3,228 |
| 2006-12-26 | $0.38 | $0.38 | 71 |
| 2006-12-22 | $0.45 | $0.45 | 7,093 |
| 2006-12-21 | $0.52 | $0.52 | 2,011 |
| 2006-12-20 | $0.45 | $0.45 | 5,865 |
| 2006-12-19 | $0.60 | $0.60 | 11 |
| 2006-12-18 | $1.02 | $1.02 | 613 |
| 2006-12-15 | $0.60 | $0.60 | 4,055 |
| 2006-12-14 | $1.50 | $1.50 | 1,953 |
| 2006-12-13 | $0.40 | $0.40 | 2,225 |
| 2006-12-12 | $0.32 | $0.32 | 8,921 |
| 2006-12-11 | $0.41 | $0.41 | 672 |
| 2006-12-08 | $0.41 | $0.41 | 2,377 |
| 2006-12-07 | $0.41 | $0.41 | 2,358 |
| 2006-12-06 | $0.45 | $0.45 | 2,041 |
| 2006-12-05 | $0.45 | $0.45 | 6,388 |
| 2006-12-04 | $0.54 | $0.54 | 477 |
| 2006-12-01 | $0.50 | $0.50 | 1,192 |
| 2006-11-30 | $0.54 | $0.54 | 6,208 |
| 2006-11-29 | $0.50 | $0.50 | 1,586 |
| 2006-11-28 | $0.50 | $0.50 | 1,935 |
| 2006-11-27 | $0.50 | $0.50 | 877 |
| 2006-11-24 | $0.45 | $0.45 | 666 |
| 2006-11-22 | $0.50 | $0.50 | 3,738 |
| 2006-11-21 | $0.45 | $0.45 | 10,599 |
| 2006-11-20 | $0.59 | $0.59 | 15,632 |
| 2006-11-17 | $0.54 | $0.54 | 9,026 |
| 2006-11-16 | $0.63 | $0.63 | 21,572 |
| 2006-11-15 | $0.81 | $0.81 | 25,841 |
| 2006-11-14 | $1.58 | $1.58 | 67,382 |
| 2006-11-13 | $0.54 | $0.54 | 0 |
| 2006-11-10 | $0.54 | $0.54 | 0 |
| 2006-11-09 | $0.54 | $0.54 | 131 |
| 2006-11-08 | $0.59 | $0.59 | 0 |
| 2006-11-07 | $0.59 | $0.59 | 111 |
| 2006-11-06 | $0.63 | $0.63 | 644 |
| 2006-11-03 | $0.54 | $0.54 | 4 |
| 2006-11-02 | $0.54 | $0.54 | 0 |
| 2006-11-01 | $0.54 | $0.54 | 166 |
| 2006-10-31 | $0.59 | $0.59 | 3,155 |
| 2006-10-30 | $0.50 | $0.50 | 2,388 |
| 2006-10-27 | $0.63 | $0.63 | 14,334 |
| 2006-10-26 | $0.45 | $0.45 | 0 |
| 2006-10-25 | $0.45 | $0.45 | 0 |
| 2006-10-24 | $0.45 | $0.45 | 128 |
| 2006-10-23 | $0.45 | $0.45 | 0 |
| 2006-10-20 | $0.45 | $0.45 | 133 |
| 2006-10-19 | $0.45 | $0.45 | 0 |
| 2006-10-18 | $0.45 | $0.45 | 4,188 |
| 2006-10-17 | $0.45 | $0.45 | 244 |
| 2006-10-16 | $0.50 | $0.50 | 66 |
| 2006-10-13 | $0.50 | $0.50 | 199 |
| 2006-10-12 | $0.45 | $0.45 | 0 |
| 2006-10-11 | $0.45 | $0.45 | 444 |
| 2006-10-10 | $0.50 | $0.50 | 222 |
| 2006-10-09 | $0.50 | $0.50 | 0 |
| 2006-10-06 | $0.50 | $0.50 | 193 |
| 2006-10-05 | $0.50 | $0.50 | 3,110 |
| 2006-10-04 | $0.45 | $0.45 | 1,673 |
| 2006-10-03 | $0.50 | $0.50 | 11,055 |
| 2006-10-02 | $0.50 | $0.50 | 0 |
| 2006-09-29 | $0.50 | $0.50 | 6,027 |
| 2006-09-28 | $0.50 | $0.50 | 3,578 |
| 2006-09-27 | $0.50 | $0.50 | 0 |
| 2006-09-26 | $0.50 | $0.50 | 2,110 |
| 2006-09-25 | $0.50 | $0.50 | 30 |
| 2006-09-22 | $0.54 | $0.54 | 1,399 |
| 2006-09-21 | $0.59 | $0.59 | 852 |
| 2006-09-20 | $0.54 | $0.54 | 1,512 |
| 2006-09-19 | $0.54 | $0.54 | 572 |
| 2006-09-18 | $0.54 | $0.54 | 3,024 |
| 2006-09-15 | $0.54 | $0.54 | 177 |
| 2006-09-14 | $0.54 | $0.54 | 1,807 |
| 2006-09-13 | $0.59 | $0.59 | 11 |
| 2006-09-12 | $0.59 | $0.59 | 659 |
| 2006-09-11 | $0.59 | $0.59 | 511 |
| 2006-09-08 | $0.59 | $0.59 | 6,859 |
| 2006-09-07 | $0.54 | $0.54 | 8,529 |
| 2006-09-06 | $0.59 | $0.59 | 1,782 |
| 2006-09-05 | $0.68 | $0.68 | 3,177 |
| 2006-09-01 | $0.72 | $0.72 | 3,303 |
| 2006-08-31 | $0.72 | $0.72 | 5,927 |
| 2006-08-30 | $0.68 | $0.68 | 9,672 |
| 2006-08-29 | $0.63 | $0.63 | 5,746 |
| 2006-08-28 | $0.68 | $0.68 | 2,886 |
| 2006-08-25 | $0.59 | $0.59 | 66 |
| 2006-08-24 | $0.59 | $0.59 | 4,432 |
| 2006-08-23 | $0.54 | $0.54 | 0 |
| 2006-08-22 | $0.54 | $0.54 | 7,508 |
| 2006-08-21 | $0.63 | $0.63 | 111 |
| 2006-08-18 | $0.63 | $0.63 | 7,967 |
| 2006-08-17 | $0.54 | $0.54 | 480 |
| 2006-08-16 | $0.54 | $0.54 | 564 |
| 2006-08-15 | $0.63 | $0.63 | 383 |
| 2006-08-14 | $0.63 | $0.63 | 2,610 |
| 2006-08-11 | $0.54 | $0.54 | 2,104 |
| 2006-08-10 | $0.63 | $0.63 | 3,081 |
| 2006-08-09 | $0.54 | $0.54 | 1,988 |
| 2006-08-08 | $0.54 | $0.54 | 4,302 |
| 2006-08-07 | $0.54 | $0.54 | 933 |
| 2006-08-04 | $0.68 | $0.68 | 515 |
| 2006-08-03 | $0.68 | $0.68 | 845 |
| 2006-08-02 | $0.68 | $0.68 | 737 |
| 2006-08-01 | $0.63 | $0.63 | 1,610 |
| 2006-07-31 | $0.59 | $0.59 | 2,333 |
| 2006-07-28 | $0.81 | $0.81 | 677 |
| 2006-07-27 | $0.72 | $0.72 | 1,199 |
| 2006-07-26 | $0.77 | $0.77 | 2,294 |
| 2006-07-25 | $0.86 | $0.86 | 10,304 |
| 2006-07-24 | $0.59 | $0.59 | 2,308 |
| 2006-07-21 | $0.63 | $0.63 | 9,243 |
| 2006-07-20 | $0.81 | $0.81 | 8,769 |
| 2006-07-19 | $1.04 | $1.04 | 30,525 |
| 2006-07-18 | $0.59 | $0.59 | 688 |
| 2006-07-17 | $0.59 | $0.59 | 1,677 |
| 2006-07-14 | $0.54 | $0.54 | 1,893 |
| 2006-07-13 | $0.54 | $0.54 | 2,555 |
| 2006-07-12 | $0.54 | $0.54 | 1,299 |
| 2006-07-11 | $0.54 | $0.54 | 2,515 |
| 2006-07-10 | $0.63 | $0.63 | 379 |
| 2006-07-07 | $0.59 | $0.59 | 7,669 |
| 2006-07-06 | $0.59 | $0.59 | 2,277 |
| 2006-07-05 | $0.72 | $0.72 | 3,528 |
| 2006-07-03 | $0.68 | $0.68 | 2,240 |
| 2006-06-30 | $0.72 | $0.72 | 3,966 |
| 2006-06-29 | $0.68 | $0.68 | 5,110 |
| 2006-06-28 | $0.90 | $0.90 | 4,077 |
| 2006-06-27 | $0.81 | $0.81 | 7,692 |
| 2006-06-26 | $0.90 | $0.90 | 0 |
| 2006-06-23 | $0.90 | $0.90 | 1,799 |
| 2006-06-22 | $0.90 | $0.90 | 5,425 |
| 2006-06-21 | $0.99 | $0.99 | 2,840 |
| 2006-06-20 | $0.99 | $0.99 | 5,840 |
| 2006-06-19 | $0.90 | $0.90 | 0 |
| 2006-06-16 | $0.90 | $0.90 | 1,355 |
| 2006-06-15 | $0.81 | $0.81 | 7,210 |
| 2006-06-14 | $0.81 | $0.81 | 8,815 |
| 2006-06-13 | $0.90 | $0.90 | 3,555 |
| 2006-06-12 | $0.81 | $0.81 | 2,850 |
| 2006-06-09 | $0.86 | $0.86 | 20,086 |
| 2006-06-08 | $0.90 | $0.90 | 15,206 |
| 2006-06-07 | $1.17 | $1.17 | 24,184 |
| 2006-06-06 | $0.90 | $0.90 | 9,434 |
| 2006-06-05 | $0.81 | $0.81 | 5,166 |
| 2006-06-02 | $1.08 | $1.08 | 20,269 |
| 2006-06-01 | $0.86 | $0.86 | 2,475 |
| 2006-05-31 | $1.08 | $1.08 | 52 |
| 2006-05-30 | $0.81 | $0.81 | 2,478 |
| 2006-05-26 | $1.08 | $1.08 | 144 |
| 2006-05-25 | $1.04 | $1.04 | 13,305 |
| 2006-05-24 | $0.90 | $0.90 | 4,977 |
| 2006-05-23 | $1.13 | $1.13 | 3,599 |
| 2006-05-22 | $1.31 | $1.31 | 6,835 |
| 2006-05-19 | $0.95 | $0.95 | 5,837 |
| 2006-05-18 | $1.08 | $1.08 | 1,732 |
| 2006-05-17 | $1.04 | $1.04 | 1,593 |
| 2006-05-16 | $1.08 | $1.08 | 2,339 |
| 2006-05-15 | $1.35 | $1.35 | 3,117 |
| 2006-05-12 | $1.13 | $1.13 | 8,665 |
| 2006-05-11 | $1.13 | $1.13 | 7,375 |
| 2006-05-10 | $1.35 | $1.35 | 6,933 |
| 2006-05-09 | $1.22 | $1.22 | 7,509 |
| 2006-05-08 | $1.13 | $1.13 | 5,428 |
| 2006-05-05 | $1.53 | $1.53 | 8,557 |
| 2006-05-04 | $1.17 | $1.17 | 14,491 |
| 2006-05-03 | $1.67 | $1.67 | 2,482 |
| 2006-05-02 | $1.58 | $1.58 | 17,622 |
| 2006-05-01 | $1.40 | $1.40 | 8,529 |
| 2006-04-28 | $1.40 | $1.40 | 32,104 |
| 2006-04-27 | $2.03 | $2.03 | 89,512 |
| 2006-04-26 | $1.31 | $1.31 | 19,460 |
| 2006-04-25 | $0.99 | $0.99 | 4,788 |
| 2006-04-24 | $1.22 | $1.22 | 3,617 |
| 2006-04-21 | $1.35 | $1.35 | 508 |
| 2006-04-20 | $1.53 | $1.53 | 77 |
| 2006-04-19 | $1.67 | $1.67 | 3,290 |
| 2006-04-18 | $1.26 | $1.26 | 804 |
| 2006-04-17 | $1.26 | $1.26 | 365 |
| 2006-04-13 | $1.08 | $1.08 | 0 |
| 2006-04-12 | $1.13 | $1.13 | 5,006 |
| 2006-04-11 | $1.13 | $1.13 | 4,459 |
| 2006-04-10 | $1.13 | $1.13 | 5,789 |
| 2006-04-07 | $1.22 | $1.22 | 5,811 |
| 2006-04-06 | $1.49 | $1.49 | 8,088 |
| 2006-04-05 | $1.31 | $1.31 | 1,653 |
| 2006-04-04 | $1.44 | $1.44 | 246 |
| 2006-04-03 | $1.40 | $1.40 | 266 |
| 2006-03-31 | $1.35 | $1.35 | 178 |
| 2006-03-30 | $1.35 | $1.35 | 4,632 |
| 2006-03-29 | $1.44 | $1.44 | 57 |
| 2006-03-28 | $1.94 | $1.94 | 5,281 |
| 2006-03-27 | $1.44 | $1.44 | 3,888 |
| 2006-03-24 | $1.40 | $1.40 | 10,872 |
| 2006-03-23 | $1.58 | $1.58 | 4,234 |
| 2006-03-22 | $1.85 | $1.85 | 3,641 |
| 2006-03-21 | $1.62 | $1.62 | 5,275 |
| 2006-03-20 | $1.76 | $1.76 | 4,244 |
| 2006-03-17 | $2.16 | $2.16 | 933 |
| 2006-03-16 | $2.25 | $2.25 | 4,053 |
| 2006-03-15 | $1.58 | $1.58 | 6,023 |
| 2006-03-14 | $1.80 | $1.80 | 244 |
| 2006-03-13 | $1.58 | $1.58 | 4,666 |
| 2006-03-10 | $1.49 | $1.49 | 67 |
| 2006-03-09 | $2.03 | $2.03 | 66 |
| 2006-03-08 | $2.70 | $2.70 | 125 |
| 2006-03-07 | $2.70 | $2.70 | 16,284 |
| 2006-03-06 | $2.16 | $2.16 | 7,719 |
| 2006-03-03 | $2.03 | $2.03 | 2,651 |
| 2006-03-02 | $1.85 | $1.85 | 2,573 |
| 2006-03-01 | $1.35 | $1.35 | 2,150 |
| 2006-02-28 | $1.80 | $1.80 | 9,736 |
| 2006-02-27 | $1.80 | $1.80 | 4,695 |
| 2006-02-24 | $1.80 | $1.80 | 4,603 |
| 2006-02-23 | $2.48 | $2.48 | 7,308 |
| 2006-02-22 | $1.80 | $1.80 | 8,268 |
| 2006-02-21 | $1.80 | $1.80 | 16,018 |
| 2006-02-17 | $3.15 | $3.15 | 50,361 |
| 2006-02-16 | $2.57 | $2.57 | 18,838 |
| 2006-02-15 | $1.35 | $1.35 | 13,302 |
| 2006-02-14 | $1.35 | $1.35 | 9,196 |
| 2006-02-13 | $1.35 | $1.35 | 335 |
| 2006-02-10 | $1.35 | $1.35 | 2,900 |
| 2006-02-09 | $1.35 | $1.35 | 10,658 |
| 2006-02-08 | $1.35 | $1.35 | 15,991 |
| 2006-02-07 | $1.35 | $1.35 | 12,758 |
| 2006-02-06 | $2.16 | $2.16 | 743 |
| 2006-02-03 | $2.16 | $2.16 | 826 |
| 2006-02-02 | $2.03 | $2.03 | 8,219 |
| 2006-02-01 | $1.44 | $1.44 | 5,258 |
| 2006-01-31 | $1.35 | $1.35 | 5,615 |
| 2006-01-30 | $2.61 | $2.61 | 0 |
| 2006-01-27 | $2.61 | $2.61 | 0 |
| 2006-01-26 | $2.61 | $2.61 | 51 |
| 2006-01-25 | $2.48 | $2.48 | 0 |
| 2006-01-24 | $2.70 | $2.70 | 222 |
| 2006-01-23 | $2.61 | $2.61 | 1,545 |
| 2006-01-20 | $2.66 | $2.66 | 255 |
| 2006-01-19 | $2.70 | $2.70 | 226 |
| 2006-01-18 | $2.70 | $2.70 | 4,102 |
| 2006-01-17 | $3.15 | $3.15 | 509 |
| 2006-01-13 | $3.06 | $3.06 | 1,964 |
| 2006-01-12 | $3.15 | $3.15 | 147 |
| 2006-01-11 | $3.15 | $3.15 | 422 |
| 2006-01-10 | $4.05 | $4.05 | 125 |
| 2006-01-09 | $4.05 | $4.05 | 22 |
| 2006-01-06 | $3.60 | $3.60 | 111 |
| 2006-01-05 | $3.60 | $3.60 | 122 |
| 2006-01-04 | $3.60 | $3.60 | 55 |
| 2006-01-03 | $3.60 | $3.60 | 222 |