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
- 1996-02-09 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 | $0.11 | $0.11 | 27,200 |
| 2006-12-28 | $0.09 | $0.09 | 20,900 |
| 2006-12-27 | $0.09 | $0.09 | 67,031 |
| 2006-12-26 | $0.12 | $0.12 | 33,601 |
| 2006-12-22 | $0.10 | $0.10 | 38,900 |
| 2006-12-21 | $0.12 | $0.12 | 86,300 |
| 2006-12-20 | $0.10 | $0.10 | 31,150 |
| 2006-12-19 | $0.12 | $0.12 | 26,850 |
| 2006-12-18 | $0.13 | $0.13 | 5,150 |
| 2006-12-15 | $0.13 | $0.13 | 55,000 |
| 2006-12-14 | $0.12 | $0.12 | 44,199 |
| 2006-12-13 | $0.11 | $0.11 | 18,500 |
| 2006-12-12 | $0.12 | $0.12 | 35,000 |
| 2006-12-11 | $0.12 | $0.12 | 14,065 |
| 2006-12-08 | $0.13 | $0.13 | 80,200 |
| 2006-12-07 | $0.10 | $0.10 | 139,950 |
| 2006-12-06 | $0.10 | $0.10 | 13,201 |
| 2006-12-05 | $0.11 | $0.11 | 46,000 |
| 2006-12-04 | $0.13 | $0.13 | 40,500 |
| 2006-12-01 | $0.09 | $0.09 | 35,000 |
| 2006-11-30 | $0.10 | $0.10 | 18,589 |
| 2006-11-29 | $0.10 | $0.10 | 204,442 |
| 2006-11-28 | $0.08 | $0.08 | 28,000 |
| 2006-11-27 | $0.08 | $0.08 | 64,300 |
| 2006-11-24 | $0.10 | $0.10 | 8,750 |
| 2006-11-22 | $0.11 | $0.11 | 69,400 |
| 2006-11-21 | $0.18 | $0.18 | 2,900 |
| 2006-11-20 | $0.18 | $0.18 | 30,500 |
| 2006-11-17 | $0.17 | $0.17 | 50,000 |
| 2006-11-16 | $0.15 | $0.15 | 51,000 |
| 2006-11-15 | $0.12 | $0.12 | 50,280 |
| 2006-11-14 | $0.12 | $0.12 | 80,286 |
| 2006-11-13 | $0.10 | $0.10 | 64,000 |
| 2006-11-10 | $0.06 | $0.06 | 18,150 |
| 2006-11-09 | $0.06 | $0.06 | 0 |
| 2006-11-08 | $0.06 | $0.06 | 7,672 |
| 2006-11-07 | $0.07 | $0.07 | 3,000 |
| 2006-11-06 | $0.07 | $0.07 | 0 |
| 2006-11-03 | $0.07 | $0.07 | 0 |
| 2006-11-02 | $0.07 | $0.07 | 1,400 |
| 2006-11-01 | $0.08 | $0.08 | 0 |
| 2006-10-31 | $0.08 | $0.08 | 24,100 |
| 2006-10-30 | $0.08 | $0.08 | 10,000 |
| 2006-10-27 | $0.08 | $0.08 | 15,300 |
| 2006-10-26 | $0.08 | $0.08 | 400 |
| 2006-10-25 | $0.10 | $0.10 | 10,000 |
| 2006-10-24 | $0.09 | $0.09 | 21,200 |
| 2006-10-23 | $0.06 | $0.06 | 6,000 |
| 2006-10-20 | $0.07 | $0.07 | 16,850 |
| 2006-10-19 | $0.10 | $0.10 | 41,000 |
| 2006-10-18 | $0.06 | $0.06 | 5,000 |
| 2006-10-17 | $0.06 | $0.06 | 7,740 |
| 2006-10-16 | $0.06 | $0.06 | 100 |
| 2006-10-13 | $0.08 | $0.08 | 5,000 |
| 2006-10-12 | $0.08 | $0.08 | 16,650 |
| 2006-10-11 | $0.09 | $0.09 | 119,540 |
| 2006-10-10 | $0.10 | $0.10 | 8,148 |
| 2006-10-09 | $0.10 | $0.10 | 10,000 |
| 2006-10-06 | $0.11 | $0.11 | 42,200 |
| 2006-10-05 | $0.12 | $0.12 | 21,500 |
| 2006-10-04 | $0.12 | $0.12 | 36,500 |
| 2006-10-03 | $0.14 | $0.14 | 10,000 |
| 2006-10-02 | $0.15 | $0.15 | 1,000 |
| 2006-09-29 | $0.19 | $0.19 | 23,000 |
| 2006-09-28 | $0.14 | $0.14 | 16,000 |
| 2006-09-27 | $0.15 | $0.15 | 6,000 |
| 2006-09-26 | $0.19 | $0.19 | 0 |
| 2006-09-25 | $0.19 | $0.19 | 90,090 |
| 2006-09-22 | $0.20 | $0.20 | 95,000 |
| 2006-09-21 | $0.15 | $0.15 | 16,000 |
| 2006-09-20 | $0.13 | $0.13 | 5,200 |
| 2006-09-19 | $0.13 | $0.13 | 0 |
| 2006-09-18 | $0.13 | $0.13 | 24,090 |
| 2006-09-15 | $0.17 | $0.17 | 77,500 |
| 2006-09-14 | $0.13 | $0.13 | 7,700 |
| 2006-09-13 | $0.15 | $0.15 | 14,804 |
| 2006-09-12 | $0.15 | $0.15 | 10,000 |
| 2006-09-11 | $0.13 | $0.13 | 0 |
| 2006-09-08 | $0.13 | $0.13 | 0 |
| 2006-09-07 | $0.13 | $0.13 | 87,000 |
| 2006-09-06 | $0.19 | $0.19 | 237,908 |
| 2006-09-05 | $0.19 | $0.19 | 55,250 |
| 2006-09-01 | $0.16 | $0.16 | 26,620 |
| 2006-08-31 | $0.18 | $0.18 | 67,480 |
| 2006-08-30 | $0.16 | $0.16 | 214,696 |
| 2006-08-29 | $0.10 | $0.10 | 5,000 |
| 2006-08-28 | $0.10 | $0.10 | 37,700 |
| 2006-08-25 | $0.08 | $0.08 | 20,767 |
| 2006-08-24 | $0.05 | $0.05 | 300 |
| 2006-08-23 | $0.06 | $0.06 | 1,900 |
| 2006-08-22 | $0.07 | $0.07 | 0 |
| 2006-08-21 | $0.07 | $0.07 | 0 |
| 2006-08-18 | $0.07 | $0.07 | 0 |
| 2006-08-17 | $0.07 | $0.07 | 58,000 |
| 2006-08-16 | $0.07 | $0.07 | 35,000 |
| 2006-08-15 | $0.05 | $0.05 | 29,000 |
| 2006-08-14 | $0.06 | $0.06 | 2,000 |
| 2006-08-11 | $0.05 | $0.05 | 40,675 |
| 2006-08-10 | $0.07 | $0.07 | 0 |
| 2006-08-09 | $0.07 | $0.07 | 0 |
| 2006-08-08 | $0.07 | $0.07 | 12,766 |
| 2006-08-07 | $0.08 | $0.08 | 18,500 |
| 2006-08-04 | $0.07 | $0.07 | 833 |
| 2006-08-03 | $0.08 | $0.08 | 0 |
| 2006-08-02 | $0.08 | $0.08 | 0 |
| 2006-08-01 | $0.08 | $0.08 | 5,000 |
| 2006-07-31 | $0.07 | $0.07 | 35,470 |
| 2006-07-28 | $0.10 | $0.10 | 22,693 |
| 2006-07-27 | $0.08 | $0.08 | 0 |
| 2006-07-26 | $0.08 | $0.08 | 20,000 |
| 2006-07-25 | $0.10 | $0.10 | 5,232 |
| 2006-07-24 | $0.08 | $0.08 | 0 |
| 2006-07-21 | $0.08 | $0.08 | 600 |
| 2006-07-20 | $0.08 | $0.08 | 0 |
| 2006-07-19 | $0.08 | $0.08 | 44,950 |
| 2006-07-18 | $0.10 | $0.10 | 0 |
| 2006-07-17 | $0.10 | $0.10 | 5,000 |
| 2006-07-14 | $0.10 | $0.10 | 0 |
| 2006-07-13 | $0.10 | $0.10 | 0 |
| 2006-07-12 | $0.10 | $0.10 | 14,682 |
| 2006-07-11 | $0.10 | $0.10 | 100 |
| 2006-07-10 | $0.11 | $0.11 | 0 |
| 2006-07-07 | $0.11 | $0.11 | 2,375 |
| 2006-07-06 | $0.11 | $0.11 | 7,500 |
| 2006-07-05 | $0.11 | $0.11 | 0 |
| 2006-07-03 | $0.11 | $0.11 | 0 |
| 2006-06-30 | $0.11 | $0.11 | 10,000 |
| 2006-06-29 | $0.11 | $0.11 | 24,200 |
| 2006-06-28 | $0.14 | $0.14 | 6,000 |
| 2006-06-27 | $0.10 | $0.10 | 5,650 |
| 2006-06-26 | $0.14 | $0.14 | 2,500 |
| 2006-06-23 | $0.14 | $0.14 | 24,350 |
| 2006-06-22 | $0.10 | $0.10 | 1,000 |
| 2006-06-21 | $0.14 | $0.14 | 27,000 |
| 2006-06-20 | $0.10 | $0.10 | 0 |
| 2006-06-19 | $0.10 | $0.10 | 27,800 |
| 2006-06-16 | $0.07 | $0.07 | 115,000 |
| 2006-06-15 | $0.12 | $0.12 | 0 |
| 2006-06-14 | $0.12 | $0.12 | 24,000 |
| 2006-06-13 | $0.12 | $0.12 | 0 |
| 2006-06-12 | $0.12 | $0.12 | 6,000 |
| 2006-06-09 | $0.12 | $0.12 | 5,325 |
| 2006-06-08 | $0.18 | $0.18 | 0 |
| 2006-06-07 | $0.18 | $0.18 | 0 |
| 2006-06-06 | $0.18 | $0.18 | 0 |
| 2006-06-05 | $0.18 | $0.18 | 0 |
| 2006-06-02 | $0.18 | $0.18 | 0 |
| 2006-06-01 | $0.18 | $0.18 | 0 |
| 2006-05-31 | $0.18 | $0.18 | 0 |
| 2006-05-30 | $0.18 | $0.18 | 0 |
| 2006-05-26 | $0.18 | $0.18 | 0 |
| 2006-05-25 | $0.18 | $0.18 | 0 |
| 2006-05-24 | $0.18 | $0.18 | 0 |
| 2006-05-23 | $0.18 | $0.18 | 0 |
| 2006-05-22 | $0.18 | $0.18 | 36,987 |
| 2006-05-19 | $0.18 | $0.18 | 61,300 |
| 2006-05-18 | $0.21 | $0.21 | 0 |
| 2006-05-17 | $0.21 | $0.21 | 27,170 |
| 2006-05-16 | $0.19 | $0.19 | 30,000 |
| 2006-05-15 | $0.18 | $0.18 | 0 |
| 2006-05-12 | $0.18 | $0.18 | 34,750 |
| 2006-05-11 | $0.21 | $0.21 | 41,500 |
| 2006-05-10 | $0.21 | $0.21 | 1,500 |
| 2006-05-09 | $0.21 | $0.21 | 1,000 |
| 2006-05-08 | $0.19 | $0.19 | 4,000 |
| 2006-05-05 | $0.19 | $0.19 | 4,000 |
| 2006-05-04 | $0.22 | $0.22 | 14,900 |
| 2006-05-03 | $0.19 | $0.19 | 48,500 |
| 2006-05-02 | $0.19 | $0.19 | 33,570 |
| 2006-05-01 | $0.19 | $0.19 | 9,000 |
| 2006-04-28 | $0.19 | $0.19 | 5,000 |
| 2006-04-27 | $0.19 | $0.19 | 2,000 |
| 2006-04-26 | $0.21 | $0.21 | 82,830 |
| 2006-04-25 | $0.20 | $0.20 | 126,600 |
| 2006-04-24 | $0.17 | $0.17 | 53,980 |
| 2006-04-21 | $0.20 | $0.20 | 57,210 |
| 2006-04-20 | $0.18 | $0.18 | 2,513 |
| 2006-04-19 | $0.19 | $0.19 | 37,093 |
| 2006-04-18 | $0.19 | $0.19 | 28,300 |
| 2006-04-17 | $0.22 | $0.22 | 21,600 |
| 2006-04-13 | $0.20 | $0.20 | 0 |
| 2006-04-12 | $0.20 | $0.20 | 32,502 |
| 2006-04-11 | $0.19 | $0.19 | 13,000 |
| 2006-04-10 | $0.19 | $0.19 | 57,777 |
| 2006-04-07 | $0.22 | $0.22 | 75,621 |
| 2006-04-06 | $0.18 | $0.18 | 14,090 |
| 2006-04-05 | $0.18 | $0.18 | 109,300 |
| 2006-04-04 | $0.18 | $0.18 | 271,850 |
| 2006-04-03 | $0.22 | $0.22 | 42,300 |
| 2006-03-31 | $0.25 | $0.25 | 119,500 |
| 2006-03-30 | $0.21 | $0.21 | 78,294 |
| 2006-03-29 | $0.20 | $0.20 | 98,000 |
| 2006-03-28 | $0.19 | $0.19 | 15,000 |
| 2006-03-27 | $0.20 | $0.20 | 69,050 |
| 2006-03-24 | $0.22 | $0.22 | 37,709 |
| 2006-03-23 | $0.22 | $0.22 | 21,350 |
| 2006-03-22 | $0.25 | $0.25 | 20,360 |
| 2006-03-21 | $0.23 | $0.23 | 35,030 |
| 2006-03-20 | $0.30 | $0.30 | 99,900 |
| 2006-03-17 | $0.33 | $0.33 | 65,200 |
| 2006-03-16 | $0.29 | $0.29 | 57,500 |
| 2006-03-15 | $0.22 | $0.22 | 43,015 |
| 2006-03-14 | $0.26 | $0.26 | 36,732 |
| 2006-03-13 | $0.30 | $0.30 | 150,090 |
| 2006-03-10 | $0.27 | $0.27 | 284,237 |
| 2006-03-09 | $0.21 | $0.21 | 119,500 |
| 2006-03-08 | $0.19 | $0.19 | 26,000 |
| 2006-03-07 | $0.20 | $0.20 | 74,100 |
| 2006-03-06 | $0.20 | $0.20 | 27,500 |
| 2006-03-03 | $0.20 | $0.20 | 143,779 |
| 2006-03-02 | $0.19 | $0.19 | 193,731 |
| 2006-03-01 | $0.18 | $0.18 | 135,650 |
| 2006-02-28 | $0.19 | $0.19 | 79,085 |
| 2006-02-27 | $0.18 | $0.18 | 317,900 |
| 2006-02-24 | $0.21 | $0.21 | 141,098 |
| 2006-02-23 | $0.21 | $0.21 | 285,327 |
| 2006-02-22 | $0.18 | $0.18 | 210,190 |
| 2006-02-21 | $0.19 | $0.19 | 89,100 |
| 2006-02-17 | $0.18 | $0.18 | 174,335 |
| 2006-02-16 | $0.20 | $0.20 | 129,877 |
| 2006-02-15 | $0.23 | $0.23 | 158,500 |
| 2006-02-14 | $0.19 | $0.19 | 236,737 |
| 2006-02-13 | $0.24 | $0.24 | 193,700 |
| 2006-02-10 | $0.26 | $0.26 | 24,300 |
| 2006-02-09 | $0.26 | $0.26 | 44,026 |
| 2006-02-08 | $0.25 | $0.25 | 86,257 |
| 2006-02-07 | $0.29 | $0.29 | 33,300 |
| 2006-02-06 | $0.30 | $0.30 | 26,490 |
| 2006-02-03 | $0.30 | $0.30 | 15,499 |
| 2006-02-02 | $0.30 | $0.30 | 37,400 |
| 2006-02-01 | $0.32 | $0.32 | 13,187 |
| 2006-01-31 | $0.30 | $0.30 | 11,100 |
| 2006-01-30 | $0.30 | $0.30 | 17,311 |
| 2006-01-27 | $0.29 | $0.29 | 173,920 |
| 2006-01-26 | $0.35 | $0.35 | 22,530 |
| 2006-01-25 | $0.35 | $0.35 | 0 |
| 2006-01-24 | $0.35 | $0.35 | 19,095 |
| 2006-01-23 | $0.36 | $0.36 | 37,245 |
| 2006-01-20 | $0.35 | $0.35 | 16,000 |
| 2006-01-19 | $0.37 | $0.37 | 111,375 |
| 2006-01-18 | $0.38 | $0.38 | 36,413 |
| 2006-01-17 | $0.37 | $0.37 | 3,050 |
| 2006-01-13 | $0.42 | $0.42 | 90,699 |
| 2006-01-12 | $0.36 | $0.36 | 61,625 |
| 2006-01-11 | $0.39 | $0.39 | 519,713 |
| 2006-01-10 | $0.46 | $0.46 | 307,393 |
| 2006-01-09 | $0.70 | $0.70 | 133,982 |
| 2006-01-06 | $0.79 | $0.79 | 79,250 |
| 2006-01-05 | $0.71 | $0.71 | 50,887 |
| 2006-01-04 | $0.73 | $0.73 | 85,248 |
| 2006-01-03 | $0.74 | $0.74 | 41,860 |