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
- 1998-03-19 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 | $0.53 | $0.53 | 67,473 |
| 2006-12-28 | $0.53 | $0.53 | 111,500 |
| 2006-12-27 | $0.54 | $0.54 | 81,033 |
| 2006-12-26 | $0.56 | $0.56 | 46,247 |
| 2006-12-22 | $0.56 | $0.56 | 72,040 |
| 2006-12-21 | $0.57 | $0.57 | 69,920 |
| 2006-12-20 | $0.54 | $0.54 | 92,733 |
| 2006-12-19 | $0.50 | $0.50 | 44,060 |
| 2006-12-18 | $0.50 | $0.50 | 81,467 |
| 2006-12-15 | $0.53 | $0.53 | 86,493 |
| 2006-12-14 | $0.50 | $0.50 | 25,080 |
| 2006-12-13 | $0.50 | $0.50 | 54,820 |
| 2006-12-12 | $0.53 | $0.53 | 95,373 |
| 2006-12-11 | $0.51 | $0.51 | 103,313 |
| 2006-12-08 | $0.51 | $0.51 | 87,147 |
| 2006-12-07 | $0.54 | $0.54 | 94,280 |
| 2006-12-06 | $0.54 | $0.54 | 163,820 |
| 2006-12-05 | $0.57 | $0.57 | 76,167 |
| 2006-12-04 | $0.59 | $0.58 | 100,573 |
| 2006-12-01 | $0.59 | $0.58 | 96,827 |
| 2006-11-30 | $0.60 | $0.60 | 72,060 |
| 2006-11-29 | $0.60 | $0.60 | 84,953 |
| 2006-11-28 | $0.60 | $0.60 | 74,567 |
| 2006-11-27 | $0.60 | $0.60 | 50,580 |
| 2006-11-24 | $0.65 | $0.65 | 20,073 |
| 2006-11-22 | $0.65 | $0.65 | 59,500 |
| 2006-11-21 | $0.65 | $0.65 | 190,753 |
| 2006-11-20 | $0.60 | $0.60 | 191,280 |
| 2006-11-17 | $0.66 | $0.66 | 161,107 |
| 2006-11-16 | $0.68 | $0.68 | 915,027 |
| 2006-11-15 | $0.98 | $0.98 | 274,213 |
| 2006-11-14 | $1.05 | $1.05 | 766,813 |
| 2006-11-13 | $0.98 | $0.98 | 366,627 |
| 2006-11-10 | $0.68 | $0.68 | 47,153 |
| 2006-11-09 | $0.68 | $0.68 | 76,447 |
| 2006-11-08 | $0.66 | $0.66 | 47,280 |
| 2006-11-07 | $0.65 | $0.65 | 100,000 |
| 2006-11-06 | $0.69 | $0.69 | 64,120 |
| 2006-11-03 | $0.71 | $0.71 | 251,433 |
| 2006-11-02 | $0.60 | $0.60 | 85,353 |
| 2006-11-01 | $0.62 | $0.62 | 50,193 |
| 2006-10-31 | $0.65 | $0.65 | 46,560 |
| 2006-10-30 | $0.63 | $0.63 | 116,213 |
| 2006-10-27 | $0.66 | $0.66 | 35,900 |
| 2006-10-26 | $0.69 | $0.69 | 27,173 |
| 2006-10-25 | $0.66 | $0.66 | 70,733 |
| 2006-10-24 | $0.69 | $0.69 | 75,860 |
| 2006-10-23 | $0.66 | $0.66 | 118,533 |
| 2006-10-20 | $0.71 | $0.71 | 133,340 |
| 2006-10-19 | $0.65 | $0.65 | 110,753 |
| 2006-10-18 | $0.68 | $0.68 | 90,293 |
| 2006-10-17 | $0.65 | $0.65 | 189,407 |
| 2006-10-16 | $0.71 | $0.71 | 264,000 |
| 2006-10-13 | $0.60 | $0.60 | 702,367 |
| 2006-10-12 | $0.62 | $0.62 | 256,900 |
| 2006-10-11 | $0.68 | $0.68 | 191,740 |
| 2006-10-10 | $0.75 | $0.75 | 81,967 |
| 2006-10-09 | $0.80 | $0.80 | 150,860 |
| 2006-10-06 | $0.75 | $0.75 | 256,113 |
| 2006-10-05 | $0.80 | $0.80 | 252,027 |
| 2006-10-04 | $0.78 | $0.78 | 139,627 |
| 2006-10-03 | $0.89 | $0.89 | 99,347 |
| 2006-10-02 | $0.92 | $0.92 | 34,280 |
| 2006-09-29 | $0.96 | $0.96 | 114,900 |
| 2006-09-28 | $0.95 | $0.95 | 134,847 |
| 2006-09-27 | $0.90 | $0.90 | 361,953 |
| 2006-09-26 | $0.84 | $0.84 | 213,140 |
| 2006-09-25 | $0.93 | $0.93 | 144,280 |
| 2006-09-22 | $0.98 | $0.98 | 102,633 |
| 2006-09-21 | $0.98 | $0.98 | 74,220 |
| 2006-09-20 | $1.01 | $1.01 | 140,247 |
| 2006-09-19 | $1.01 | $1.01 | 407,813 |
| 2006-09-18 | $1.13 | $1.13 | 115,267 |
| 2006-09-15 | $1.20 | $1.20 | 63,493 |
| 2006-09-14 | $1.20 | $1.20 | 77,800 |
| 2006-09-13 | $1.16 | $1.16 | 103,500 |
| 2006-09-12 | $1.19 | $1.19 | 105,100 |
| 2006-09-11 | $1.22 | $1.22 | 135,387 |
| 2006-09-08 | $1.13 | $1.13 | 246,367 |
| 2006-09-07 | $1.05 | $1.05 | 225,753 |
| 2006-09-06 | $1.13 | $1.13 | 140,553 |
| 2006-09-05 | $1.17 | $1.17 | 143,153 |
| 2006-09-01 | $1.23 | $1.23 | 226,147 |
| 2006-08-31 | $1.17 | $1.17 | 287,413 |
| 2006-08-30 | $1.20 | $1.20 | 574,787 |
| 2006-08-29 | $1.34 | $1.34 | 406,873 |
| 2006-08-28 | $1.40 | $1.40 | 449,413 |
| 2006-08-25 | $1.46 | $1.46 | 1,326,540 |
| 2006-08-24 | $1.65 | $1.65 | 357,467 |
| 2006-08-23 | $1.52 | $1.52 | 160,640 |
| 2006-08-22 | $1.41 | $1.41 | 286,900 |
| 2006-08-21 | $1.53 | $1.53 | 184,680 |
| 2006-08-18 | $1.65 | $1.65 | 350,240 |
| 2006-08-17 | $1.58 | $1.58 | 250,340 |
| 2006-08-16 | $1.38 | $1.38 | 183,513 |
| 2006-08-15 | $1.49 | $1.49 | 653,587 |
| 2006-08-14 | $1.67 | $1.67 | 640,320 |
| 2006-08-11 | $1.20 | $1.20 | 340,907 |
| 2006-08-10 | $1.08 | $1.08 | 206,413 |
| 2006-08-09 | $1.16 | $1.16 | 88,613 |
| 2006-08-08 | $1.17 | $1.17 | 545,800 |
| 2006-08-07 | $1.20 | $1.20 | 280,993 |
| 2006-08-04 | $1.32 | $1.32 | 423,313 |
| 2006-08-03 | $1.40 | $1.40 | 237,360 |
| 2006-08-02 | $1.53 | $1.53 | 433,093 |
| 2006-08-01 | $1.34 | $1.34 | 213,780 |
| 2006-07-31 | $1.35 | $1.35 | 301,627 |
| 2006-07-28 | $1.41 | $1.41 | 314,380 |
| 2006-07-27 | $1.35 | $1.35 | 299,113 |
| 2006-07-26 | $1.35 | $1.35 | 541,653 |
| 2006-07-25 | $1.31 | $1.31 | 634,067 |
| 2006-07-24 | $1.58 | $1.58 | 730,367 |
| 2006-07-21 | $1.64 | $1.64 | 1,253,793 |
| 2006-07-20 | $1.50 | $1.50 | 2,928,640 |
| 2006-07-19 | $2.03 | $2.03 | 1,567,693 |
| 2006-07-18 | $2.54 | $2.54 | 666,820 |
| 2006-07-17 | $2.85 | $2.85 | 1,142,713 |
| 2006-07-14 | $2.79 | $2.79 | 561,667 |
| 2006-07-13 | $2.63 | $2.63 | 1,429,707 |
| 2006-07-12 | $2.75 | $2.75 | 2,623,860 |
| 2006-07-11 | $2.60 | $2.60 | 1,440,253 |
| 2006-07-10 | $2.15 | $2.15 | 1,746,340 |
| 2006-07-07 | $1.55 | $1.54 | 327,907 |
| 2006-07-06 | $1.46 | $1.46 | 1,197,753 |
| 2006-07-05 | $1.37 | $1.37 | 283,033 |
| 2006-07-03 | $1.35 | $1.35 | 452,140 |
| 2006-06-30 | $1.28 | $1.28 | 700,447 |
| 2006-06-29 | $1.35 | $1.35 | 922,687 |
| 2006-06-28 | $1.35 | $1.35 | 287,567 |
| 2006-06-27 | $1.22 | $1.22 | 279,533 |
| 2006-06-26 | $1.17 | $1.17 | 435,480 |
| 2006-06-23 | $1.14 | $1.14 | 463,487 |
| 2006-06-22 | $1.20 | $1.20 | 370,040 |
| 2006-06-21 | $1.38 | $1.38 | 475,167 |
| 2006-06-20 | $1.22 | $1.22 | 164,660 |
| 2006-06-19 | $1.08 | $1.08 | 176,227 |
| 2006-06-16 | $1.02 | $1.02 | 80,247 |
| 2006-06-15 | $0.99 | $0.99 | 143,213 |
| 2006-06-14 | $0.90 | $0.90 | 186,693 |
| 2006-06-13 | $1.04 | $1.04 | 272,340 |
| 2006-06-12 | $1.16 | $1.16 | 489,127 |
| 2006-06-09 | $1.07 | $1.07 | 536,140 |
| 2006-06-08 | $0.92 | $0.92 | 165,200 |
| 2006-06-07 | $0.84 | $0.84 | 350,033 |
| 2006-06-06 | $0.81 | $0.81 | 27,420 |
| 2006-06-05 | $0.80 | $0.80 | 46,133 |
| 2006-06-02 | $0.81 | $0.81 | 103,887 |
| 2006-06-01 | $0.83 | $0.83 | 128,233 |
| 2006-05-31 | $0.72 | $0.72 | 35,147 |
| 2006-05-30 | $0.71 | $0.71 | 75,807 |
| 2006-05-26 | $0.75 | $0.75 | 54,440 |
| 2006-05-25 | $0.66 | $0.66 | 168,787 |
| 2006-05-24 | $0.71 | $0.71 | 315,027 |
| 2006-05-23 | $0.81 | $0.81 | 75,287 |
| 2006-05-22 | $0.87 | $0.87 | 130,393 |
| 2006-05-19 | $0.81 | $0.81 | 132,820 |
| 2006-05-18 | $0.78 | $0.78 | 101,093 |
| 2006-05-17 | $0.78 | $0.78 | 94,560 |
| 2006-05-16 | $0.78 | $0.78 | 336,473 |
| 2006-05-15 | $0.81 | $0.81 | 1,025,607 |
| 2006-05-12 | $0.90 | $0.90 | 306,487 |
| 2006-05-11 | $0.74 | $0.74 | 153,993 |
| 2006-05-10 | $0.68 | $0.68 | 453,760 |
| 2006-05-09 | $0.77 | $0.77 | 345,147 |
| 2006-05-08 | $0.87 | $0.87 | 798,747 |
| 2006-05-05 | $0.68 | $0.68 | 226,813 |
| 2006-05-04 | $0.63 | $0.63 | 440,460 |
| 2006-05-03 | $0.63 | $0.63 | 489,853 |
| 2006-05-02 | $0.56 | $0.56 | 637,100 |
| 2006-05-01 | $0.66 | $0.66 | 1,643,313 |
| 2006-04-28 | $0.48 | $0.48 | 108,567 |
| 2006-04-27 | $0.45 | $0.45 | 105,113 |
| 2006-04-26 | $0.41 | $0.41 | 87,120 |
| 2006-04-25 | $0.41 | $0.41 | 39,740 |
| 2006-04-24 | $0.44 | $0.44 | 111,107 |
| 2006-04-21 | $0.41 | $0.41 | 108,880 |
| 2006-04-20 | $0.39 | $0.39 | 80,207 |
| 2006-04-19 | $0.39 | $0.39 | 103,040 |
| 2006-04-18 | $0.42 | $0.42 | 75,560 |
| 2006-04-17 | $0.44 | $0.44 | 36,567 |
| 2006-04-13 | $0.42 | $0.42 | 20,747 |
| 2006-04-12 | $0.44 | $0.44 | 16,573 |
| 2006-04-11 | $0.44 | $0.44 | 28,040 |
| 2006-04-10 | $0.42 | $0.42 | 20,467 |
| 2006-04-07 | $0.45 | $0.45 | 24,347 |
| 2006-04-06 | $0.44 | $0.44 | 24,567 |
| 2006-04-05 | $0.45 | $0.45 | 166,760 |
| 2006-04-04 | $0.44 | $0.44 | 107,047 |
| 2006-04-03 | $0.45 | $0.45 | 61,880 |
| 2006-03-31 | $0.45 | $0.45 | 69,360 |
| 2006-03-30 | $0.44 | $0.44 | 22,133 |
| 2006-03-29 | $0.44 | $0.44 | 89,747 |
| 2006-03-28 | $0.45 | $0.45 | 50,927 |
| 2006-03-27 | $0.44 | $0.44 | 63,373 |
| 2006-03-24 | $0.48 | $0.48 | 21,800 |
| 2006-03-23 | $0.45 | $0.45 | 31,680 |
| 2006-03-22 | $0.45 | $0.45 | 106,393 |
| 2006-03-21 | $0.44 | $0.44 | 162,393 |
| 2006-03-20 | $0.42 | $0.42 | 92,420 |
| 2006-03-17 | $0.48 | $0.48 | 31,020 |
| 2006-03-16 | $0.45 | $0.45 | 47,913 |
| 2006-03-15 | $0.45 | $0.45 | 89,680 |
| 2006-03-14 | $0.48 | $0.48 | 88,767 |
| 2006-03-13 | $0.48 | $0.48 | 22,073 |
| 2006-03-10 | $0.48 | $0.48 | 178,813 |
| 2006-03-09 | $0.51 | $0.51 | 51,527 |
| 2006-03-08 | $0.48 | $0.48 | 337,060 |
| 2006-03-07 | $0.45 | $0.45 | 77,813 |
| 2006-03-06 | $0.48 | $0.48 | 129,393 |
| 2006-03-03 | $0.47 | $0.47 | 53,227 |
| 2006-03-02 | $0.47 | $0.47 | 209,780 |
| 2006-03-01 | $0.45 | $0.45 | 364,107 |
| 2006-02-28 | $0.50 | $0.50 | 319,747 |
| 2006-02-27 | $0.56 | $0.56 | 823,553 |
| 2006-02-24 | $0.41 | $0.41 | 26,507 |
| 2006-02-23 | $0.39 | $0.39 | 10,627 |
| 2006-02-22 | $0.41 | $0.41 | 53,100 |
| 2006-02-21 | $0.38 | $0.38 | 31,387 |
| 2006-02-17 | $0.42 | $0.42 | 16,780 |
| 2006-02-16 | $0.44 | $0.44 | 24,207 |
| 2006-02-15 | $0.41 | $0.41 | 78,520 |
| 2006-02-14 | $0.45 | $0.45 | 7,240 |
| 2006-02-13 | $0.45 | $0.45 | 37,820 |
| 2006-02-10 | $0.44 | $0.44 | 15,333 |
| 2006-02-09 | $0.45 | $0.45 | 41,360 |
| 2006-02-08 | $0.45 | $0.45 | 42,887 |
| 2006-02-07 | $0.45 | $0.45 | 22,920 |
| 2006-02-06 | $0.45 | $0.45 | 65,273 |
| 2006-02-03 | $0.45 | $0.45 | 181,267 |
| 2006-02-02 | $0.42 | $0.42 | 111,440 |
| 2006-02-01 | $0.45 | $0.45 | 26,927 |
| 2006-01-31 | $0.48 | $0.48 | 75,940 |
| 2006-01-30 | $0.48 | $0.48 | 254,793 |
| 2006-01-27 | $0.38 | $0.38 | 2,740 |
| 2006-01-26 | $0.38 | $0.38 | 25,100 |
| 2006-01-25 | $0.36 | $0.36 | 4,607 |
| 2006-01-24 | $0.39 | $0.39 | 22,733 |
| 2006-01-23 | $0.39 | $0.39 | 22,387 |
| 2006-01-20 | $0.38 | $0.38 | 22,733 |
| 2006-01-19 | $0.41 | $0.41 | 19,853 |
| 2006-01-18 | $0.38 | $0.38 | 21,667 |
| 2006-01-17 | $0.38 | $0.38 | 7,520 |
| 2006-01-13 | $0.41 | $0.41 | 11,840 |
| 2006-01-12 | $0.42 | $0.42 | 88,473 |
| 2006-01-11 | $0.39 | $0.39 | 107,293 |
| 2006-01-10 | $0.36 | $0.36 | 131,413 |
| 2006-01-09 | $0.35 | $0.35 | 49,600 |
| 2006-01-06 | $0.36 | $0.36 | 77,687 |
| 2006-01-05 | $0.32 | $0.32 | 18,333 |
| 2006-01-04 | $0.29 | $0.29 | 10,667 |
| 2006-01-03 | $0.29 | $0.29 | 9,067 |