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
- 1994-02-24 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 | 89,000 |
| 2006-12-28 | $0.28 | $0.28 | 94,800 |
| 2006-12-27 | $0.27 | $0.27 | 11,700 |
| 2006-12-26 | $0.30 | $0.30 | 28,000 |
| 2006-12-22 | $0.27 | $0.27 | 18,000 |
| 2006-12-21 | $0.27 | $0.27 | 5,400 |
| 2006-12-20 | $0.27 | $0.27 | 35,800 |
| 2006-12-19 | $0.31 | $0.31 | 19,000 |
| 2006-12-18 | $0.30 | $0.30 | 28,000 |
| 2006-12-15 | $0.29 | $0.29 | 0 |
| 2006-12-14 | $0.29 | $0.29 | 5,400 |
| 2006-12-13 | $0.28 | $0.28 | 58,700 |
| 2006-12-12 | $0.30 | $0.30 | 23,300 |
| 2006-12-11 | $0.31 | $0.31 | 29,200 |
| 2006-12-08 | $0.33 | $0.33 | 34,600 |
| 2006-12-07 | $0.30 | $0.30 | 19,200 |
| 2006-12-06 | $0.30 | $0.30 | 16,700 |
| 2006-12-05 | $0.30 | $0.30 | 13,600 |
| 2006-12-04 | $0.32 | $0.32 | 94,600 |
| 2006-12-01 | $0.29 | $0.29 | 500 |
| 2006-11-30 | $0.30 | $0.30 | 1,000 |
| 2006-11-29 | $0.30 | $0.30 | 4,000 |
| 2006-11-28 | $0.30 | $0.30 | 7,700 |
| 2006-11-27 | $0.29 | $0.29 | 2,800 |
| 2006-11-24 | $0.31 | $0.31 | 0 |
| 2006-11-22 | $0.31 | $0.31 | 12,700 |
| 2006-11-21 | $0.30 | $0.30 | 9,000 |
| 2006-11-20 | $0.30 | $0.30 | 100 |
| 2006-11-17 | $0.30 | $0.30 | 14,800 |
| 2006-11-16 | $0.30 | $0.30 | 33,900 |
| 2006-11-15 | $0.28 | $0.28 | 5,000 |
| 2006-11-14 | $0.30 | $0.30 | 16,600 |
| 2006-11-13 | $0.27 | $0.27 | 114,000 |
| 2006-11-10 | $0.31 | $0.31 | 3,500 |
| 2006-11-09 | $0.30 | $0.30 | 16,000 |
| 2006-11-08 | $0.31 | $0.31 | 1,100 |
| 2006-11-07 | $0.31 | $0.31 | 53,800 |
| 2006-11-06 | $0.33 | $0.33 | 1,700 |
| 2006-11-03 | $0.32 | $0.32 | 25,100 |
| 2006-11-02 | $0.29 | $0.29 | 6,300 |
| 2006-11-01 | $0.30 | $0.30 | 29,000 |
| 2006-10-31 | $0.29 | $0.29 | 55,500 |
| 2006-10-30 | $0.26 | $0.26 | 12,500 |
| 2006-10-27 | $0.28 | $0.28 | 14,500 |
| 2006-10-26 | $0.27 | $0.27 | 3,000 |
| 2006-10-25 | $0.30 | $0.30 | 9,400 |
| 2006-10-24 | $0.26 | $0.26 | 16,000 |
| 2006-10-23 | $0.27 | $0.27 | 100 |
| 2006-10-20 | $0.27 | $0.27 | 9,000 |
| 2006-10-19 | $0.30 | $0.30 | 12,300 |
| 2006-10-18 | $0.28 | $0.28 | 5,200 |
| 2006-10-17 | $0.25 | $0.25 | 19,300 |
| 2006-10-16 | $0.31 | $0.31 | 500 |
| 2006-10-13 | $0.28 | $0.28 | 0 |
| 2006-10-12 | $0.28 | $0.28 | 0 |
| 2006-10-11 | $0.28 | $0.28 | 9,000 |
| 2006-10-10 | $0.28 | $0.28 | 2,800 |
| 2006-10-09 | $0.33 | $0.33 | 43,200 |
| 2006-10-06 | $0.32 | $0.32 | 28,000 |
| 2006-10-05 | $0.31 | $0.31 | 25,200 |
| 2006-10-04 | $0.31 | $0.31 | 2,200 |
| 2006-10-03 | $0.31 | $0.31 | 0 |
| 2006-10-02 | $0.31 | $0.31 | 10,000 |
| 2006-09-29 | $0.30 | $0.30 | 24,000 |
| 2006-09-28 | $0.31 | $0.31 | 62,700 |
| 2006-09-27 | $0.25 | $0.25 | 3,400 |
| 2006-09-26 | $0.29 | $0.29 | 48,800 |
| 2006-09-25 | $0.27 | $0.27 | 115,900 |
| 2006-09-22 | $0.28 | $0.28 | 3,300 |
| 2006-09-21 | $0.28 | $0.28 | 169,000 |
| 2006-09-20 | $0.30 | $0.30 | 11,000 |
| 2006-09-19 | $0.29 | $0.29 | 154,500 |
| 2006-09-18 | $0.34 | $0.34 | 106,500 |
| 2006-09-15 | $0.31 | $0.31 | 112,500 |
| 2006-09-14 | $0.29 | $0.29 | 115,300 |
| 2006-09-13 | $0.29 | $0.29 | 284,000 |
| 2006-09-12 | $0.28 | $0.28 | 148,600 |
| 2006-09-11 | $0.28 | $0.28 | 70,900 |
| 2006-09-08 | $0.28 | $0.28 | 97,600 |
| 2006-09-07 | $0.29 | $0.29 | 87,500 |
| 2006-09-06 | $0.29 | $0.29 | 93,600 |
| 2006-09-05 | $0.31 | $0.31 | 41,500 |
| 2006-09-01 | $0.31 | $0.31 | 0 |
| 2006-08-31 | $0.31 | $0.31 | 52,700 |
| 2006-08-30 | $0.31 | $0.31 | 13,200 |
| 2006-08-29 | $0.31 | $0.31 | 31,500 |
| 2006-08-28 | $0.32 | $0.32 | 33,300 |
| 2006-08-25 | $0.37 | $0.37 | 16,200 |
| 2006-08-24 | $0.31 | $0.31 | 46,800 |
| 2006-08-23 | $0.40 | $0.40 | 15,800 |
| 2006-08-22 | $0.44 | $0.44 | 1,328,000 |
| 2006-08-21 | $0.30 | $0.30 | 20,400 |
| 2006-08-18 | $0.28 | $0.28 | 16,200 |
| 2006-08-17 | $0.29 | $0.29 | 139,600 |
| 2006-08-16 | $0.30 | $0.30 | 5,400 |
| 2006-08-15 | $0.30 | $0.30 | 55,900 |
| 2006-08-14 | $0.28 | $0.28 | 63,600 |
| 2006-08-11 | $0.30 | $0.30 | 86,000 |
| 2006-08-10 | $0.29 | $0.29 | 29,000 |
| 2006-08-09 | $0.31 | $0.31 | 7,000 |
| 2006-08-08 | $0.31 | $0.31 | 15,400 |
| 2006-08-07 | $0.34 | $0.34 | 0 |
| 2006-08-04 | $0.34 | $0.34 | 0 |
| 2006-08-03 | $0.34 | $0.34 | 6,400 |
| 2006-08-02 | $0.35 | $0.35 | 2,400 |
| 2006-08-01 | $0.35 | $0.35 | 1,000 |
| 2006-07-31 | $0.35 | $0.35 | 6,700 |
| 2006-07-28 | $0.36 | $0.36 | 1,200 |
| 2006-07-27 | $0.32 | $0.32 | 2,400 |
| 2006-07-26 | $0.34 | $0.34 | 4,600 |
| 2006-07-25 | $0.34 | $0.34 | 600 |
| 2006-07-24 | $0.34 | $0.34 | 300 |
| 2006-07-21 | $0.34 | $0.34 | 3,700 |
| 2006-07-20 | $0.34 | $0.34 | 1,500 |
| 2006-07-19 | $0.32 | $0.32 | 75,500 |
| 2006-07-18 | $0.30 | $0.30 | 1,500 |
| 2006-07-17 | $0.31 | $0.31 | 1,500 |
| 2006-07-14 | $0.31 | $0.31 | 36,700 |
| 2006-07-13 | $0.33 | $0.33 | 40,200 |
| 2006-07-12 | $0.30 | $0.30 | 5,300 |
| 2006-07-11 | $0.30 | $0.30 | 103,000 |
| 2006-07-10 | $0.33 | $0.33 | 16,200 |
| 2006-07-07 | $0.34 | $0.34 | 17,500 |
| 2006-07-06 | $0.34 | $0.34 | 27,800 |
| 2006-07-05 | $0.32 | $0.32 | 42,100 |
| 2006-07-03 | $0.34 | $0.34 | 47,400 |
| 2006-06-30 | $0.34 | $0.34 | 38,000 |
| 2006-06-29 | $0.35 | $0.35 | 32,600 |
| 2006-06-28 | $0.36 | $0.36 | 13,500 |
| 2006-06-27 | $0.40 | $0.40 | 21,500 |
| 2006-06-26 | $0.34 | $0.34 | 8,500 |
| 2006-06-23 | $0.38 | $0.38 | 1,000 |
| 2006-06-22 | $0.38 | $0.38 | 1,000 |
| 2006-06-21 | $0.40 | $0.40 | 0 |
| 2006-06-20 | $0.40 | $0.40 | 0 |
| 2006-06-19 | $0.40 | $0.40 | 1,000 |
| 2006-06-16 | $0.36 | $0.36 | 0 |
| 2006-06-15 | $0.36 | $0.36 | 2,000 |
| 2006-06-14 | $0.36 | $0.36 | 11,500 |
| 2006-06-13 | $0.38 | $0.38 | 2,300 |
| 2006-06-12 | $0.40 | $0.40 | 2,700 |
| 2006-06-09 | $0.39 | $0.39 | 0 |
| 2006-06-08 | $0.39 | $0.39 | 5,200 |
| 2006-06-07 | $0.40 | $0.40 | 78,900 |
| 2006-06-06 | $0.33 | $0.33 | 5,800 |
| 2006-06-05 | $0.33 | $0.33 | 2,800 |
| 2006-06-02 | $0.31 | $0.31 | 500 |
| 2006-06-01 | $0.31 | $0.31 | 1,700 |
| 2006-05-31 | $0.32 | $0.32 | 0 |
| 2006-05-30 | $0.32 | $0.32 | 41,000 |
| 2006-05-26 | $0.34 | $0.34 | 5,500 |
| 2006-05-25 | $0.34 | $0.34 | 1,500 |
| 2006-05-24 | $0.34 | $0.34 | 5,500 |
| 2006-05-23 | $0.34 | $0.34 | 1,000 |
| 2006-05-22 | $0.34 | $0.34 | 23,000 |
| 2006-05-19 | $0.31 | $0.31 | 39,000 |
| 2006-05-18 | $0.33 | $0.33 | 5,700 |
| 2006-05-17 | $0.33 | $0.33 | 55,600 |
| 2006-05-16 | $0.34 | $0.34 | 13,700 |
| 2006-05-15 | $0.34 | $0.34 | 21,100 |
| 2006-05-12 | $0.37 | $0.37 | 41,600 |
| 2006-05-11 | $0.39 | $0.39 | 1,000 |
| 2006-05-10 | $0.40 | $0.40 | 6,800 |
| 2006-05-09 | $0.37 | $0.37 | 10,500 |
| 2006-05-08 | $0.37 | $0.37 | 8,500 |
| 2006-05-05 | $0.41 | $0.41 | 900 |
| 2006-05-04 | $0.36 | $0.36 | 21,100 |
| 2006-05-03 | $0.38 | $0.38 | 2,000 |
| 2006-05-02 | $0.40 | $0.40 | 3,000 |
| 2006-05-01 | $0.38 | $0.38 | 2,500 |
| 2006-04-28 | $0.40 | $0.40 | 6,900 |
| 2006-04-27 | $0.42 | $0.42 | 5,700 |
| 2006-04-26 | $0.38 | $0.38 | 25,300 |
| 2006-04-25 | $0.38 | $0.38 | 22,200 |
| 2006-04-24 | $0.38 | $0.38 | 16,600 |
| 2006-04-21 | $0.39 | $0.39 | 4,500 |
| 2006-04-20 | $0.39 | $0.39 | 2,000 |
| 2006-04-19 | $0.39 | $0.39 | 4,000 |
| 2006-04-18 | $0.40 | $0.40 | 52,400 |
| 2006-04-17 | $0.41 | $0.41 | 9,600 |
| 2006-04-13 | $0.40 | $0.40 | 29,600 |
| 2006-04-12 | $0.43 | $0.43 | 5,200 |
| 2006-04-11 | $0.41 | $0.41 | 25,000 |
| 2006-04-10 | $0.44 | $0.44 | 7,500 |
| 2006-04-07 | $0.40 | $0.40 | 16,800 |
| 2006-04-06 | $0.45 | $0.45 | 1,800 |
| 2006-04-05 | $0.45 | $0.45 | 700 |
| 2006-04-04 | $0.45 | $0.45 | 2,000 |
| 2006-04-03 | $0.42 | $0.42 | 2,100 |
| 2006-03-31 | $0.45 | $0.45 | 1,000 |
| 2006-03-30 | $0.42 | $0.42 | 2,900 |
| 2006-03-29 | $0.44 | $0.44 | 0 |
| 2006-03-28 | $0.44 | $0.44 | 89,800 |
| 2006-03-27 | $0.45 | $0.45 | 31,700 |
| 2006-03-24 | $0.44 | $0.44 | 140,500 |
| 2006-03-23 | $0.45 | $0.45 | 3,500 |
| 2006-03-22 | $0.50 | $0.50 | 22,100 |
| 2006-03-21 | $0.48 | $0.48 | 4,600 |
| 2006-03-20 | $0.50 | $0.50 | 13,600 |
| 2006-03-17 | $0.49 | $0.49 | 125,100 |
| 2006-03-16 | $0.58 | $0.58 | 62,800 |
| 2006-03-15 | $0.55 | $0.55 | 54,200 |
| 2006-03-14 | $0.54 | $0.54 | 27,100 |
| 2006-03-13 | $0.53 | $0.53 | 40,400 |
| 2006-03-10 | $0.54 | $0.54 | 34,500 |
| 2006-03-09 | $0.60 | $0.60 | 8,400 |
| 2006-03-08 | $0.60 | $0.60 | 37,600 |
| 2006-03-07 | $0.59 | $0.59 | 47,500 |
| 2006-03-06 | $0.60 | $0.60 | 36,100 |
| 2006-03-03 | $0.60 | $0.60 | 35,500 |
| 2006-03-02 | $0.58 | $0.58 | 59,700 |
| 2006-03-01 | $0.63 | $0.63 | 221,300 |
| 2006-02-28 | $0.60 | $0.60 | 397,100 |
| 2006-02-27 | $0.60 | $0.60 | 221,700 |
| 2006-02-24 | $0.48 | $0.48 | 40,100 |
| 2006-02-23 | $0.48 | $0.48 | 36,800 |
| 2006-02-22 | $0.49 | $0.49 | 78,200 |
| 2006-02-21 | $0.48 | $0.48 | 7,400 |
| 2006-02-17 | $0.50 | $0.50 | 15,000 |
| 2006-02-16 | $0.50 | $0.50 | 45,400 |
| 2006-02-15 | $0.47 | $0.47 | 20,000 |
| 2006-02-14 | $0.48 | $0.48 | 1,200 |
| 2006-02-13 | $0.49 | $0.49 | 20,800 |
| 2006-02-10 | $0.49 | $0.49 | 109,300 |
| 2006-02-09 | $0.49 | $0.49 | 200 |
| 2006-02-08 | $0.49 | $0.49 | 500 |
| 2006-02-07 | $0.48 | $0.48 | 2,200 |
| 2006-02-06 | $0.49 | $0.49 | 26,100 |
| 2006-02-03 | $0.49 | $0.49 | 71,300 |
| 2006-02-02 | $0.48 | $0.48 | 13,500 |
| 2006-02-01 | $0.49 | $0.49 | 57,500 |
| 2006-01-31 | $0.50 | $0.50 | 80,800 |
| 2006-01-30 | $0.51 | $0.51 | 107,200 |
| 2006-01-27 | $0.50 | $0.50 | 39,300 |
| 2006-01-26 | $0.45 | $0.45 | 99,100 |
| 2006-01-25 | $0.45 | $0.45 | 97,100 |
| 2006-01-24 | $0.45 | $0.45 | 14,900 |
| 2006-01-23 | $0.46 | $0.46 | 91,700 |
| 2006-01-20 | $0.49 | $0.49 | 29,700 |
| 2006-01-19 | $0.49 | $0.49 | 74,800 |
| 2006-01-18 | $0.49 | $0.49 | 48,400 |
| 2006-01-17 | $0.50 | $0.50 | 219,700 |
| 2006-01-13 | $0.41 | $0.41 | 34,500 |
| 2006-01-12 | $0.39 | $0.39 | 7,200 |
| 2006-01-11 | $0.36 | $0.36 | 107,400 |
| 2006-01-10 | $0.35 | $0.35 | 88,200 |
| 2006-01-09 | $0.33 | $0.33 | 21,800 |
| 2006-01-06 | $0.30 | $0.30 | 14,800 |
| 2006-01-05 | $0.30 | $0.30 | 72,400 |
| 2006-01-04 | $0.33 | $0.33 | 48,000 |
| 2006-01-03 | $0.30 | $0.30 | 30,800 |