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
- 2001-01-02 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 | $0.08 | $0.08 | 19,500 |
| 2006-12-28 | $0.08 | $0.08 | 3,500 |
| 2006-12-27 | $0.09 | $0.09 | 88,000 |
| 2006-12-26 | $0.12 | $0.12 | 0 |
| 2006-12-22 | $0.12 | $0.12 | 0 |
| 2006-12-21 | $0.12 | $0.12 | 0 |
| 2006-12-20 | $0.12 | $0.12 | 21,500 |
| 2006-12-19 | $0.13 | $0.13 | 13,000 |
| 2006-12-18 | $0.13 | $0.13 | 0 |
| 2006-12-15 | $0.13 | $0.13 | 20,000 |
| 2006-12-14 | $0.15 | $0.15 | 0 |
| 2006-12-13 | $0.15 | $0.15 | 0 |
| 2006-12-12 | $0.15 | $0.15 | 0 |
| 2006-12-11 | $0.15 | $0.15 | 0 |
| 2006-12-08 | $0.15 | $0.15 | 2,000 |
| 2006-12-07 | $0.14 | $0.14 | 540 |
| 2006-12-06 | $0.14 | $0.14 | 34,450 |
| 2006-12-05 | $0.16 | $0.16 | 0 |
| 2006-12-04 | $0.16 | $0.16 | 24,100 |
| 2006-12-01 | $0.18 | $0.18 | 0 |
| 2006-11-30 | $0.18 | $0.18 | 700 |
| 2006-11-29 | $0.16 | $0.16 | 0 |
| 2006-11-28 | $0.16 | $0.16 | 0 |
| 2006-11-27 | $0.16 | $0.16 | 12,500 |
| 2006-11-24 | $0.17 | $0.17 | 0 |
| 2006-11-22 | $0.17 | $0.17 | 5,000 |
| 2006-11-21 | $0.16 | $0.16 | 0 |
| 2006-11-20 | $0.16 | $0.16 | 0 |
| 2006-11-17 | $0.16 | $0.16 | 2,000 |
| 2006-11-16 | $0.16 | $0.16 | 0 |
| 2006-11-15 | $0.16 | $0.16 | 0 |
| 2006-11-14 | $0.16 | $0.16 | 0 |
| 2006-11-13 | $0.16 | $0.16 | 0 |
| 2006-11-10 | $0.16 | $0.16 | 0 |
| 2006-11-09 | $0.16 | $0.16 | 0 |
| 2006-11-08 | $0.16 | $0.16 | 0 |
| 2006-11-07 | $0.16 | $0.16 | 12,000 |
| 2006-11-06 | $0.16 | $0.16 | 5,000 |
| 2006-11-03 | $0.16 | $0.16 | 5,000 |
| 2006-11-02 | $0.16 | $0.16 | 5,000 |
| 2006-11-01 | $0.16 | $0.16 | 43,650 |
| 2006-10-31 | $0.17 | $0.17 | 38,500 |
| 2006-10-30 | $0.17 | $0.17 | 22,500 |
| 2006-10-27 | $0.17 | $0.17 | 23,400 |
| 2006-10-26 | $0.17 | $0.17 | 5,000 |
| 2006-10-25 | $0.17 | $0.17 | 5,000 |
| 2006-10-24 | $0.19 | $0.19 | 15,000 |
| 2006-10-23 | $0.19 | $0.19 | 15,000 |
| 2006-10-20 | $0.20 | $0.20 | 15,000 |
| 2006-10-19 | $0.21 | $0.21 | 0 |
| 2006-10-18 | $0.21 | $0.21 | 20,000 |
| 2006-10-17 | $0.21 | $0.21 | 10,000 |
| 2006-10-16 | $0.21 | $0.21 | 5,000 |
| 2006-10-13 | $0.21 | $0.21 | 5,000 |
| 2006-10-12 | $0.21 | $0.21 | 0 |
| 2006-10-11 | $0.21 | $0.21 | 5,000 |
| 2006-10-10 | $0.21 | $0.21 | 27,250 |
| 2006-10-09 | $0.19 | $0.19 | 13,730 |
| 2006-10-06 | $0.22 | $0.22 | 61,400 |
| 2006-10-05 | $0.22 | $0.22 | 0 |
| 2006-10-04 | $0.22 | $0.22 | 5,000 |
| 2006-10-03 | $0.23 | $0.23 | 17,677 |
| 2006-10-02 | $0.23 | $0.23 | 30,350 |
| 2006-09-29 | $0.21 | $0.21 | 54,000 |
| 2006-09-28 | $0.25 | $0.25 | 0 |
| 2006-09-27 | $0.25 | $0.25 | 25,900 |
| 2006-09-26 | $0.25 | $0.25 | 16,000 |
| 2006-09-25 | $0.25 | $0.25 | 42,200 |
| 2006-09-22 | $0.27 | $0.27 | 54,000 |
| 2006-09-21 | $0.29 | $0.29 | 27,200 |
| 2006-09-20 | $0.29 | $0.29 | 10,000 |
| 2006-09-19 | $0.30 | $0.30 | 10,000 |
| 2006-09-18 | $0.30 | $0.30 | 22,000 |
| 2006-09-15 | $0.28 | $0.28 | 1,000 |
| 2006-09-14 | $0.32 | $0.32 | 14,500 |
| 2006-09-13 | $0.34 | $0.34 | 8,000 |
| 2006-09-12 | $0.32 | $0.32 | 10,000 |
| 2006-09-11 | $0.35 | $0.35 | 5,000 |
| 2006-09-08 | $0.35 | $0.35 | 45,200 |
| 2006-09-07 | $0.27 | $0.27 | 10,400 |
| 2006-09-06 | $0.31 | $0.31 | 45,180 |
| 2006-09-05 | $0.37 | $0.37 | 40,000 |
| 2006-09-01 | $0.41 | $0.41 | 7,822 |
| 2006-08-31 | $0.44 | $0.44 | 13,900 |
| 2006-08-30 | $0.49 | $0.49 | 22,500 |
| 2006-08-29 | $0.51 | $0.51 | 7,272 |
| 2006-08-28 | $0.52 | $0.52 | 7,500 |
| 2006-08-25 | $0.51 | $0.51 | 112,500 |
| 2006-08-24 | $0.51 | $0.51 | 2,500 |
| 2006-08-23 | $0.54 | $0.54 | 17,900 |
| 2006-08-22 | $0.53 | $0.53 | 10,400 |
| 2006-08-21 | $0.57 | $0.57 | 47,500 |
| 2006-08-18 | $0.49 | $0.49 | 5,000 |
| 2006-08-17 | $0.49 | $0.49 | 47,500 |
| 2006-08-16 | $0.54 | $0.54 | 20,000 |
| 2006-08-15 | $0.49 | $0.49 | 1,000 |
| 2006-08-14 | $0.50 | $0.50 | 44,433 |
| 2006-08-11 | $0.54 | $0.54 | 43,600 |
| 2006-08-10 | $0.50 | $0.50 | 50,000 |
| 2006-08-09 | $0.48 | $0.48 | 70,150 |
| 2006-08-08 | $0.53 | $0.53 | 15,540 |
| 2006-08-07 | $0.50 | $0.50 | 40,240 |
| 2006-08-04 | $0.52 | $0.52 | 74,000 |
| 2006-08-03 | $0.54 | $0.54 | 77,900 |
| 2006-08-02 | $0.42 | $0.42 | 53,500 |
| 2006-08-01 | $0.40 | $0.40 | 15,000 |
| 2006-07-31 | $0.45 | $0.45 | 25,000 |
| 2006-07-28 | $0.46 | $0.46 | 19,500 |
| 2006-07-27 | $0.51 | $0.51 | 71,300 |
| 2006-07-26 | $0.37 | $0.37 | 10,000 |
| 2006-07-25 | $0.36 | $0.36 | 20,000 |
| 2006-07-24 | $0.35 | $0.35 | 30,000 |
| 2006-07-21 | $0.30 | $0.30 | 5,000 |
| 2006-07-20 | $0.35 | $0.35 | 4,000 |
| 2006-07-19 | $0.36 | $0.36 | 0 |
| 2006-07-18 | $0.36 | $0.36 | 22,800 |
| 2006-07-17 | $0.42 | $0.42 | 10,000 |
| 2006-07-14 | $0.44 | $0.44 | 22,650 |
| 2006-07-13 | $0.31 | $0.31 | 5,000 |
| 2006-07-12 | $0.39 | $0.39 | 11,500 |
| 2006-07-11 | $0.43 | $0.43 | 15,000 |
| 2006-07-10 | $0.40 | $0.40 | 26,500 |
| 2006-07-07 | $0.41 | $0.41 | 2,270 |
| 2006-07-06 | $0.40 | $0.40 | 10,200 |
| 2006-07-05 | $0.55 | $0.55 | 13,900 |
| 2006-07-03 | $0.70 | $0.70 | 2,500 |
| 2006-06-30 | $0.72 | $0.72 | 7,750 |
| 2006-06-29 | $0.72 | $0.72 | 21,500 |
| 2006-06-28 | $0.88 | $0.88 | 500 |
| 2006-06-27 | $0.90 | $0.90 | 23,000 |
| 2006-06-26 | $0.93 | $0.93 | 4,500 |
| 2006-06-23 | $0.93 | $0.93 | 9,800 |
| 2006-06-22 | $0.93 | $0.93 | 47,650 |
| 2006-06-21 | $1.02 | $1.02 | 23,650 |
| 2006-06-20 | $0.93 | $0.93 | 26,500 |
| 2006-06-19 | $0.93 | $0.93 | 21,400 |
| 2006-06-16 | $0.96 | $0.96 | 42,900 |
| 2006-06-15 | $1.01 | $1.01 | 1,000 |
| 2006-06-14 | $0.90 | $0.90 | 86,000 |
| 2006-06-13 | $0.72 | $0.72 | 17,070 |
| 2006-06-12 | $0.82 | $0.82 | 74,500 |
| 2006-06-09 | $0.77 | $0.77 | 40,600 |
| 2006-06-08 | $0.75 | $0.75 | 34,800 |
| 2006-06-07 | $0.75 | $0.75 | 20,800 |
| 2006-06-06 | $0.80 | $0.80 | 45,500 |
| 2006-06-05 | $0.90 | $0.90 | 16,000 |
| 2006-06-02 | $0.75 | $0.75 | 56,100 |
| 2006-06-01 | $0.50 | $0.50 | 88,279 |
| 2006-05-31 | $0.56 | $0.56 | 6,500 |
| 2006-05-30 | $0.45 | $0.45 | 0 |
| 2006-05-26 | $0.45 | $0.45 | 0 |
| 2006-05-25 | $0.45 | $0.45 | 0 |
| 2006-05-24 | $0.45 | $0.45 | 5,000 |
| 2006-05-23 | $0.35 | $0.35 | 0 |
| 2006-05-22 | $0.35 | $0.35 | 8,750 |
| 2006-05-19 | $0.40 | $0.40 | 0 |
| 2006-05-18 | $0.40 | $0.40 | 32,000 |
| 2006-05-17 | $0.40 | $0.40 | 0 |
| 2006-05-16 | $0.40 | $0.40 | 0 |
| 2006-05-15 | $0.40 | $0.40 | 0 |
| 2006-05-12 | $0.40 | $0.40 | 0 |
| 2006-05-11 | $0.40 | $0.40 | 0 |
| 2006-05-10 | $0.40 | $0.40 | 30,810 |
| 2006-05-09 | $0.30 | $0.30 | 1,000 |
| 2006-05-08 | $0.28 | $0.28 | 0 |
| 2006-05-05 | $0.28 | $0.28 | 0 |
| 2006-05-04 | $0.28 | $0.28 | 0 |
| 2006-05-03 | $0.28 | $0.28 | 0 |
| 2006-05-02 | $0.28 | $0.28 | 0 |
| 2006-05-01 | $0.28 | $0.28 | 0 |
| 2006-04-28 | $0.28 | $0.28 | 10,100 |
| 2006-04-27 | $0.20 | $0.20 | 81,600 |
| 2006-04-26 | $0.35 | $0.35 | 0 |
| 2006-04-25 | $0.35 | $0.35 | 25,600 |
| 2006-04-24 | $0.21 | $0.21 | 0 |
| 2006-04-21 | $0.21 | $0.21 | 26,000 |
| 2006-04-20 | $0.22 | $0.22 | 9,000 |
| 2006-04-19 | $0.23 | $0.23 | 22,000 |
| 2006-04-18 | $0.25 | $0.25 | 59,550 |
| 2006-04-17 | $0.27 | $0.27 | 0 |
| 2006-04-13 | $0.27 | $0.27 | 0 |
| 2006-04-12 | $0.27 | $0.27 | 14,250 |
| 2006-04-11 | $0.40 | $0.40 | 0 |
| 2006-04-10 | $0.40 | $0.40 | 0 |
| 2006-04-07 | $0.40 | $0.40 | 0 |
| 2006-04-06 | $0.40 | $0.40 | 0 |
| 2006-04-05 | $0.40 | $0.40 | 0 |
| 2006-04-04 | $0.40 | $0.40 | 0 |
| 2006-04-03 | $0.40 | $0.40 | 1,000 |
| 2006-03-31 | $0.40 | $0.40 | 0 |
| 2006-03-30 | $0.40 | $0.40 | 60,000 |
| 2006-03-29 | $0.40 | $0.40 | 0 |
| 2006-03-28 | $0.40 | $0.40 | 0 |
| 2006-03-27 | $0.40 | $0.40 | 0 |
| 2006-03-24 | $0.40 | $0.40 | 900 |
| 2006-03-23 | $0.27 | $0.27 | 0 |
| 2006-03-22 | $0.27 | $0.27 | 288 |
| 2006-03-21 | $0.40 | $0.40 | 1,000 |
| 2006-03-20 | $0.40 | $0.40 | 155,000 |
| 2006-03-17 | $0.41 | $0.41 | 34,800 |
| 2006-03-16 | $0.40 | $0.40 | 5,000 |
| 2006-03-15 | $0.41 | $0.41 | 5,000 |
| 2006-03-14 | $0.41 | $0.41 | 0 |
| 2006-03-13 | $0.41 | $0.41 | 500 |
| 2006-03-10 | $0.41 | $0.41 | 15,000 |
| 2006-03-09 | $0.43 | $0.43 | 8,800 |
| 2006-03-08 | $0.44 | $0.44 | 121 |
| 2006-03-07 | $0.48 | $0.48 | 20,100 |
| 2006-03-06 | $0.49 | $0.49 | 5,000 |
| 2006-03-03 | $0.49 | $0.49 | 0 |
| 2006-03-02 | $0.49 | $0.49 | 12,500 |
| 2006-03-01 | $0.46 | $0.46 | 14,500 |
| 2006-02-28 | $0.46 | $0.46 | 12,500 |
| 2006-02-27 | $0.41 | $0.41 | 0 |
| 2006-02-24 | $0.41 | $0.41 | 10,000 |
| 2006-02-23 | $0.45 | $0.45 | 14,500 |
| 2006-02-22 | $0.45 | $0.45 | 572 |
| 2006-02-21 | $0.42 | $0.42 | 24,773 |
| 2006-02-17 | $0.43 | $0.43 | 4,100 |
| 2006-02-16 | $0.41 | $0.41 | 18,000 |
| 2006-02-15 | $0.42 | $0.42 | 22,500 |
| 2006-02-14 | $0.44 | $0.44 | 44,500 |
| 2006-02-13 | $0.45 | $0.45 | 10,000 |
| 2006-02-10 | $0.45 | $0.45 | 0 |
| 2006-02-09 | $0.45 | $0.45 | 10,000 |
| 2006-02-08 | $0.49 | $0.49 | 27,200 |
| 2006-02-07 | $0.56 | $0.56 | 13,380 |
| 2006-02-06 | $0.56 | $0.56 | 15,000 |
| 2006-02-03 | $0.61 | $0.61 | 1,000 |
| 2006-02-02 | $0.61 | $0.61 | 6,600 |
| 2006-02-01 | $0.62 | $0.62 | 7,500 |
| 2006-01-31 | $0.64 | $0.64 | 116,000 |
| 2006-01-30 | $0.65 | $0.65 | 15,800 |
| 2006-01-27 | $0.65 | $0.65 | 84,750 |
| 2006-01-26 | $0.64 | $0.64 | 2,494 |
| 2006-01-25 | $0.63 | $0.63 | 14,200 |
| 2006-01-24 | $0.60 | $0.60 | 19,950 |
| 2006-01-23 | $0.55 | $0.55 | 22,600 |
| 2006-01-20 | $0.57 | $0.57 | 33,000 |
| 2006-01-19 | $0.52 | $0.52 | 110,500 |
| 2006-01-18 | $0.42 | $0.42 | 10,000 |
| 2006-01-17 | $0.43 | $0.43 | 17,100 |
| 2006-01-13 | $0.43 | $0.43 | 49,432 |
| 2006-01-12 | $0.43 | $0.43 | 5,000 |
| 2006-01-11 | $0.45 | $0.45 | 0 |
| 2006-01-10 | $0.45 | $0.45 | 10,000 |
| 2006-01-09 | $0.49 | $0.49 | 5,000 |
| 2006-01-06 | $0.49 | $0.49 | 94,272 |
| 2006-01-05 | $0.42 | $0.42 | 84,450 |
| 2006-01-04 | $0.35 | $0.35 | 16,800 |
| 2006-01-03 | $0.27 | $0.27 | 50,900 |