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
- 1999-11-04 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 | $0.04 | $0.04 | 147,888 |
| 2006-12-28 | $0.04 | $0.04 | 95,942 |
| 2006-12-27 | $0.04 | $0.04 | 10,850 |
| 2006-12-26 | $0.04 | $0.04 | 2,600 |
| 2006-12-22 | $0.04 | $0.04 | 24,500 |
| 2006-12-21 | $0.04 | $0.04 | 6,350 |
| 2006-12-20 | $0.05 | $0.05 | 377,674 |
| 2006-12-19 | $0.05 | $0.05 | 167,100 |
| 2006-12-18 | $0.04 | $0.04 | 18,825 |
| 2006-12-15 | $0.05 | $0.05 | 280,000 |
| 2006-12-14 | $0.04 | $0.04 | 11,200 |
| 2006-12-13 | $0.05 | $0.05 | 255,300 |
| 2006-12-12 | $0.05 | $0.05 | 1,000 |
| 2006-12-11 | $0.05 | $0.05 | 431,400 |
| 2006-12-08 | $0.05 | $0.05 | 15,000 |
| 2006-12-07 | $0.05 | $0.05 | 184,473 |
| 2006-12-06 | $0.05 | $0.05 | 3,840 |
| 2006-12-05 | $0.05 | $0.05 | 75,500 |
| 2006-12-04 | $0.05 | $0.05 | 91,240 |
| 2006-12-01 | $0.05 | $0.05 | 20,900 |
| 2006-11-30 | $0.05 | $0.05 | 5,500 |
| 2006-11-29 | $0.05 | $0.05 | 200,550 |
| 2006-11-28 | $0.05 | $0.05 | 169,020 |
| 2006-11-27 | $0.05 | $0.05 | 34,750 |
| 2006-11-24 | $0.04 | $0.04 | 102,000 |
| 2006-11-22 | $0.05 | $0.05 | 1,042,000 |
| 2006-11-21 | $0.05 | $0.05 | 156,400 |
| 2006-11-20 | $0.05 | $0.05 | 4,900 |
| 2006-11-17 | $0.05 | $0.05 | 100 |
| 2006-11-16 | $0.05 | $0.05 | 8,200 |
| 2006-11-15 | $0.05 | $0.05 | 12,000 |
| 2006-11-14 | $0.05 | $0.05 | 151,535 |
| 2006-11-13 | $0.05 | $0.05 | 2,000 |
| 2006-11-10 | $0.05 | $0.05 | 1,200 |
| 2006-11-09 | $0.05 | $0.05 | 0 |
| 2006-11-08 | $0.05 | $0.05 | 268,978 |
| 2006-11-07 | $0.05 | $0.05 | 1,100 |
| 2006-11-06 | $0.05 | $0.05 | 5,536 |
| 2006-11-03 | $0.05 | $0.05 | 12,100 |
| 2006-11-02 | $0.05 | $0.05 | 182 |
| 2006-11-01 | $0.06 | $0.06 | 94,060 |
| 2006-10-31 | $0.05 | $0.05 | 51,500 |
| 2006-10-30 | $0.06 | $0.06 | 45,100 |
| 2006-10-27 | $0.06 | $0.06 | 55,200 |
| 2006-10-26 | $0.06 | $0.06 | 643,122 |
| 2006-10-25 | $0.05 | $0.05 | 215,000 |
| 2006-10-24 | $0.05 | $0.05 | 56,000 |
| 2006-10-23 | $0.05 | $0.05 | 269,596 |
| 2006-10-20 | $0.05 | $0.05 | 633,010 |
| 2006-10-19 | $0.05 | $0.05 | 141,940 |
| 2006-10-18 | $0.05 | $0.05 | 40,306 |
| 2006-10-17 | $0.05 | $0.05 | 49,311 |
| 2006-10-16 | $0.06 | $0.06 | 57,000 |
| 2006-10-13 | $0.05 | $0.05 | 390,800 |
| 2006-10-12 | $0.05 | $0.05 | 167,030 |
| 2006-10-11 | $0.05 | $0.05 | 285,140 |
| 2006-10-10 | $0.05 | $0.05 | 1,100 |
| 2006-10-09 | $0.05 | $0.05 | 626,390 |
| 2006-10-06 | $0.06 | $0.06 | 146,300 |
| 2006-10-05 | $0.06 | $0.06 | 45,234 |
| 2006-10-04 | $0.06 | $0.06 | 409,230 |
| 2006-10-03 | $0.06 | $0.06 | 385,250 |
| 2006-10-02 | $0.06 | $0.06 | 365,582 |
| 2006-09-29 | $0.06 | $0.06 | 171,500 |
| 2006-09-28 | $0.06 | $0.06 | 575,200 |
| 2006-09-27 | $0.06 | $0.06 | 4,881,680 |
| 2006-09-26 | $0.07 | $0.07 | 4,660,937 |
| 2006-09-25 | $0.04 | $0.04 | 60,000 |
| 2006-09-22 | $0.05 | $0.05 | 0 |
| 2006-09-21 | $0.05 | $0.05 | 50,000 |
| 2006-09-20 | $0.04 | $0.04 | 78,100 |
| 2006-09-19 | $0.04 | $0.04 | 4,470 |
| 2006-09-18 | $0.04 | $0.04 | 300 |
| 2006-09-15 | $0.04 | $0.04 | 0 |
| 2006-09-14 | $0.04 | $0.04 | 1,200 |
| 2006-09-13 | $0.04 | $0.04 | 1,000 |
| 2006-09-12 | $0.04 | $0.04 | 100,750 |
| 2006-09-11 | $0.04 | $0.04 | 13,550 |
| 2006-09-08 | $0.04 | $0.04 | 35,500 |
| 2006-09-07 | $0.04 | $0.04 | 171,000 |
| 2006-09-06 | $0.04 | $0.04 | 26,000 |
| 2006-09-05 | $0.04 | $0.04 | 50,100 |
| 2006-09-01 | $0.04 | $0.04 | 26,200 |
| 2006-08-31 | $0.04 | $0.04 | 109,950 |
| 2006-08-30 | $0.04 | $0.04 | 2,000 |
| 2006-08-29 | $0.04 | $0.04 | 1,100 |
| 2006-08-28 | $0.05 | $0.05 | 10,000 |
| 2006-08-25 | $0.04 | $0.04 | 252,350 |
| 2006-08-24 | $0.05 | $0.05 | 0 |
| 2006-08-23 | $0.05 | $0.05 | 5,100 |
| 2006-08-22 | $0.05 | $0.05 | 229,534 |
| 2006-08-21 | $0.04 | $0.04 | 260,350 |
| 2006-08-18 | $0.04 | $0.04 | 12,000 |
| 2006-08-17 | $0.04 | $0.04 | 164,939 |
| 2006-08-16 | $0.05 | $0.05 | 20,100 |
| 2006-08-15 | $0.04 | $0.04 | 0 |
| 2006-08-14 | $0.04 | $0.04 | 16,950 |
| 2006-08-11 | $0.04 | $0.04 | 100 |
| 2006-08-10 | $0.05 | $0.05 | 20,450 |
| 2006-08-09 | $0.05 | $0.05 | 0 |
| 2006-08-08 | $0.05 | $0.05 | 25,100 |
| 2006-08-07 | $0.05 | $0.05 | 46,430 |
| 2006-08-04 | $0.06 | $0.06 | 116,700 |
| 2006-08-03 | $0.04 | $0.04 | 900 |
| 2006-08-02 | $0.05 | $0.05 | 0 |
| 2006-08-01 | $0.05 | $0.05 | 0 |
| 2006-07-31 | $0.05 | $0.05 | 33,100 |
| 2006-07-28 | $0.04 | $0.04 | 51,096 |
| 2006-07-27 | $0.05 | $0.05 | 1,200 |
| 2006-07-26 | $0.04 | $0.04 | 200 |
| 2006-07-25 | $0.04 | $0.04 | 256,300 |
| 2006-07-24 | $0.05 | $0.05 | 51,600 |
| 2006-07-21 | $0.05 | $0.05 | 49,000 |
| 2006-07-20 | $0.04 | $0.04 | 29,366 |
| 2006-07-19 | $0.04 | $0.04 | 0 |
| 2006-07-18 | $0.04 | $0.04 | 8,696 |
| 2006-07-17 | $0.05 | $0.05 | 2,000 |
| 2006-07-14 | $0.04 | $0.04 | 34,500 |
| 2006-07-13 | $0.04 | $0.04 | 0 |
| 2006-07-12 | $0.04 | $0.04 | 400 |
| 2006-07-11 | $0.05 | $0.05 | 76,446 |
| 2006-07-10 | $0.06 | $0.06 | 1,110 |
| 2006-07-07 | $0.05 | $0.05 | 9,700 |
| 2006-07-06 | $0.05 | $0.05 | 300 |
| 2006-07-05 | $0.05 | $0.05 | 20,700 |
| 2006-07-03 | $0.05 | $0.05 | 80,300 |
| 2006-06-30 | $0.06 | $0.06 | 60,450 |
| 2006-06-29 | $0.06 | $0.06 | 72,400 |
| 2006-06-28 | $0.05 | $0.05 | 114,500 |
| 2006-06-27 | $0.06 | $0.06 | 124,411 |
| 2006-06-26 | $0.06 | $0.06 | 496,827 |
| 2006-06-23 | $0.05 | $0.05 | 224,386 |
| 2006-06-22 | $0.04 | $0.04 | 0 |
| 2006-06-21 | $0.04 | $0.04 | 72,951 |
| 2006-06-20 | $0.04 | $0.04 | 10,000 |
| 2006-06-19 | $0.04 | $0.04 | 150 |
| 2006-06-16 | $0.04 | $0.04 | 0 |
| 2006-06-15 | $0.04 | $0.04 | 177,500 |
| 2006-06-14 | $0.04 | $0.04 | 68,500 |
| 2006-06-13 | $0.03 | $0.03 | 5,150 |
| 2006-06-12 | $0.03 | $0.03 | 0 |
| 2006-06-09 | $0.03 | $0.03 | 0 |
| 2006-06-08 | $0.03 | $0.03 | 0 |
| 2006-06-07 | $0.03 | $0.03 | 238,333 |
| 2006-06-06 | $0.03 | $0.03 | 114,968 |
| 2006-06-05 | $0.04 | $0.04 | 11,000 |
| 2006-06-02 | $0.04 | $0.04 | 5,000 |
| 2006-06-01 | $0.03 | $0.03 | 74,500 |
| 2006-05-31 | $0.04 | $0.04 | 0 |
| 2006-05-30 | $0.04 | $0.04 | 500 |
| 2006-05-26 | $0.04 | $0.04 | 92,901 |
| 2006-05-25 | $0.04 | $0.04 | 0 |
| 2006-05-24 | $0.04 | $0.04 | 40,000 |
| 2006-05-23 | $0.04 | $0.04 | 5,000 |
| 2006-05-22 | $0.04 | $0.04 | 89,849 |
| 2006-05-19 | $0.04 | $0.04 | 900 |
| 2006-05-18 | $0.04 | $0.04 | 0 |
| 2006-05-17 | $0.04 | $0.04 | 0 |
| 2006-05-16 | $0.04 | $0.04 | 100,000 |
| 2006-05-15 | $0.04 | $0.04 | 12,872 |
| 2006-05-12 | $0.05 | $0.05 | 0 |
| 2006-05-11 | $0.05 | $0.05 | 1,000 |
| 2006-05-10 | $0.05 | $0.05 | 48,370 |
| 2006-05-09 | $0.05 | $0.05 | 58,400 |
| 2006-05-08 | $0.06 | $0.06 | 5,200 |
| 2006-05-05 | $0.06 | $0.06 | 220,000 |
| 2006-05-04 | $0.05 | $0.05 | 0 |
| 2006-05-03 | $0.05 | $0.05 | 0 |
| 2006-05-02 | $0.05 | $0.05 | 164,750 |
| 2006-05-01 | $0.04 | $0.04 | 210,000 |
| 2006-04-28 | $0.05 | $0.05 | 176,499 |
| 2006-04-27 | $0.05 | $0.05 | 11,836 |
| 2006-04-26 | $0.05 | $0.05 | 1,400 |
| 2006-04-25 | $0.05 | $0.05 | 180,000 |
| 2006-04-24 | $0.05 | $0.05 | 0 |
| 2006-04-21 | $0.05 | $0.05 | 124,292 |
| 2006-04-20 | $0.05 | $0.05 | 6,000 |
| 2006-04-19 | $0.05 | $0.05 | 500 |
| 2006-04-18 | $0.06 | $0.06 | 3,000 |
| 2006-04-17 | $0.06 | $0.06 | 22,000 |
| 2006-04-13 | $0.05 | $0.05 | 100 |
| 2006-04-12 | $0.05 | $0.05 | 95,775 |
| 2006-04-11 | $0.05 | $0.05 | 19,100 |
| 2006-04-10 | $0.06 | $0.06 | 84,475 |
| 2006-04-07 | $0.06 | $0.06 | 0 |
| 2006-04-06 | $0.06 | $0.06 | 12,250 |
| 2006-04-05 | $0.06 | $0.06 | 25,100 |
| 2006-04-04 | $0.06 | $0.06 | 507,600 |
| 2006-04-03 | $0.06 | $0.06 | 30,000 |
| 2006-03-31 | $0.06 | $0.06 | 6,919 |
| 2006-03-30 | $0.05 | $0.05 | 8,700 |
| 2006-03-29 | $0.06 | $0.06 | 0 |
| 2006-03-28 | $0.06 | $0.06 | 379,000 |
| 2006-03-27 | $0.06 | $0.06 | 336,000 |
| 2006-03-24 | $0.06 | $0.06 | 35,300 |
| 2006-03-23 | $0.06 | $0.06 | 0 |
| 2006-03-22 | $0.06 | $0.06 | 33,050 |
| 2006-03-21 | $0.06 | $0.06 | 0 |
| 2006-03-20 | $0.06 | $0.06 | 78,500 |
| 2006-03-17 | $0.06 | $0.06 | 12,310 |
| 2006-03-16 | $0.06 | $0.06 | 950 |
| 2006-03-15 | $0.06 | $0.06 | 16,000 |
| 2006-03-14 | $0.06 | $0.06 | 2,400 |
| 2006-03-13 | $0.06 | $0.06 | 17,000 |
| 2006-03-10 | $0.06 | $0.06 | 20,384 |
| 2006-03-09 | $0.06 | $0.06 | 17,536 |
| 2006-03-08 | $0.06 | $0.06 | 160,080 |
| 2006-03-07 | $0.05 | $0.05 | 2,500 |
| 2006-03-06 | $0.07 | $0.07 | 66,510 |
| 2006-03-03 | $0.06 | $0.06 | 100 |
| 2006-03-02 | $0.06 | $0.06 | 122,000 |
| 2006-03-01 | $0.06 | $0.06 | 126,000 |
| 2006-02-28 | $0.07 | $0.07 | 446,700 |
| 2006-02-27 | $0.07 | $0.07 | 258,100 |
| 2006-02-24 | $0.07 | $0.07 | 787,250 |
| 2006-02-23 | $0.06 | $0.06 | 152,500 |
| 2006-02-22 | $0.05 | $0.05 | 157,400 |
| 2006-02-21 | $0.05 | $0.05 | 4,250 |
| 2006-02-17 | $0.05 | $0.05 | 5,100 |
| 2006-02-16 | $0.05 | $0.05 | 14,100 |
| 2006-02-15 | $0.05 | $0.05 | 51,500 |
| 2006-02-14 | $0.06 | $0.06 | 165,625 |
| 2006-02-13 | $0.06 | $0.06 | 79,600 |
| 2006-02-10 | $0.06 | $0.06 | 20,000 |
| 2006-02-09 | $0.06 | $0.06 | 20,000 |
| 2006-02-08 | $0.06 | $0.06 | 20,000 |
| 2006-02-07 | $0.07 | $0.07 | 49,000 |
| 2006-02-06 | $0.07 | $0.07 | 40,000 |
| 2006-02-03 | $0.07 | $0.07 | 50,000 |
| 2006-02-02 | $0.07 | $0.07 | 452,069 |
| 2006-02-01 | $0.07 | $0.07 | 22,000 |
| 2006-01-31 | $0.07 | $0.07 | 21,500 |
| 2006-01-30 | $0.06 | $0.06 | 17,960 |
| 2006-01-27 | $0.06 | $0.06 | 500 |
| 2006-01-26 | $0.05 | $0.05 | 39,000 |
| 2006-01-25 | $0.07 | $0.07 | 32,000 |
| 2006-01-24 | $0.08 | $0.08 | 93,000 |
| 2006-01-23 | $0.07 | $0.07 | 32,300 |
| 2006-01-20 | $0.05 | $0.05 | 449,175 |
| 2006-01-19 | $0.08 | $0.08 | 421,312 |
| 2006-01-18 | $0.06 | $0.06 | 26,509 |
| 2006-01-17 | $0.06 | $0.06 | 77,000 |
| 2006-01-13 | $0.05 | $0.05 | 100 |
| 2006-01-12 | $0.05 | $0.05 | 1,050 |
| 2006-01-11 | $0.06 | $0.06 | 30,000 |
| 2006-01-10 | $0.05 | $0.05 | 7,735 |
| 2006-01-09 | $0.06 | $0.06 | 853 |
| 2006-01-06 | $0.06 | $0.06 | 42,500 |
| 2006-01-05 | $0.05 | $0.05 | 5,600 |
| 2006-01-04 | $0.05 | $0.05 | 5,100 |
| 2006-01-03 | $0.05 | $0.05 | 0 |