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
- 1997-08-14 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 | $0.11 | $0.11 | 51,900 |
| 2006-12-28 | $0.11 | $0.11 | 9,000 |
| 2006-12-27 | $0.10 | $0.10 | 74,700 |
| 2006-12-26 | $0.10 | $0.10 | 3,000 |
| 2006-12-22 | $0.10 | $0.10 | 6,000 |
| 2006-12-21 | $0.10 | $0.10 | 1,000 |
| 2006-12-20 | $0.10 | $0.10 | 18,100 |
| 2006-12-19 | $0.11 | $0.11 | 1,800 |
| 2006-12-18 | $0.11 | $0.11 | 8,100 |
| 2006-12-15 | $0.10 | $0.10 | 10,400 |
| 2006-12-14 | $0.10 | $0.10 | 95,000 |
| 2006-12-13 | $0.12 | $0.12 | 10,800 |
| 2006-12-12 | $0.13 | $0.13 | 6,000 |
| 2006-12-11 | $0.12 | $0.12 | 6,500 |
| 2006-12-08 | $0.12 | $0.12 | 43,400 |
| 2006-12-07 | $0.12 | $0.12 | 33,200 |
| 2006-12-06 | $0.14 | $0.14 | 26,900 |
| 2006-12-05 | $0.14 | $0.14 | 3,800 |
| 2006-12-04 | $0.14 | $0.14 | 13,200 |
| 2006-12-01 | $0.14 | $0.14 | 13,000 |
| 2006-11-30 | $0.14 | $0.14 | 300 |
| 2006-11-29 | $0.14 | $0.14 | 0 |
| 2006-11-28 | $0.14 | $0.14 | 1,800 |
| 2006-11-27 | $0.14 | $0.14 | 0 |
| 2006-11-24 | $0.14 | $0.14 | 0 |
| 2006-11-22 | $0.14 | $0.14 | 25,600 |
| 2006-11-21 | $0.14 | $0.14 | 84,900 |
| 2006-11-20 | $0.15 | $0.15 | 24,600 |
| 2006-11-17 | $0.14 | $0.14 | 81,100 |
| 2006-11-16 | $0.14 | $0.14 | 186,700 |
| 2006-11-15 | $0.14 | $0.14 | 646,000 |
| 2006-11-14 | $0.15 | $0.15 | 50,000 |
| 2006-11-13 | $0.15 | $0.15 | 34,400 |
| 2006-11-10 | $0.15 | $0.15 | 6,300 |
| 2006-11-09 | $0.15 | $0.15 | 4,400 |
| 2006-11-08 | $0.15 | $0.15 | 5,000 |
| 2006-11-07 | $0.15 | $0.15 | 0 |
| 2006-11-06 | $0.15 | $0.15 | 10,000 |
| 2006-11-03 | $0.15 | $0.15 | 10,000 |
| 2006-11-02 | $0.15 | $0.15 | 328,500 |
| 2006-11-01 | $0.15 | $0.15 | 105,000 |
| 2006-10-31 | $0.15 | $0.15 | 72,800 |
| 2006-10-30 | $0.15 | $0.15 | 40,000 |
| 2006-10-27 | $0.14 | $0.14 | 200 |
| 2006-10-26 | $0.14 | $0.14 | 700 |
| 2006-10-25 | $0.15 | $0.15 | 700 |
| 2006-10-24 | $0.15 | $0.15 | 51,700 |
| 2006-10-23 | $0.14 | $0.14 | 1,100 |
| 2006-10-20 | $0.13 | $0.13 | 101,700 |
| 2006-10-19 | $0.13 | $0.13 | 66,300 |
| 2006-10-18 | $0.13 | $0.13 | 0 |
| 2006-10-17 | $0.13 | $0.13 | 0 |
| 2006-10-16 | $0.13 | $0.13 | 200 |
| 2006-10-13 | $0.13 | $0.13 | 0 |
| 2006-10-12 | $0.13 | $0.13 | 1,700 |
| 2006-10-11 | $0.13 | $0.13 | 10,100 |
| 2006-10-10 | $0.15 | $0.15 | 1,700 |
| 2006-10-09 | $0.14 | $0.14 | 16,500 |
| 2006-10-06 | $0.14 | $0.14 | 24,300 |
| 2006-10-05 | $0.14 | $0.14 | 40,300 |
| 2006-10-04 | $0.14 | $0.14 | 488,100 |
| 2006-10-03 | $0.13 | $0.13 | 0 |
| 2006-10-02 | $0.13 | $0.13 | 100 |
| 2006-09-29 | $0.13 | $0.13 | 145,800 |
| 2006-09-28 | $0.12 | $0.12 | 23,200 |
| 2006-09-27 | $0.11 | $0.11 | 1,145,200 |
| 2006-09-26 | $0.09 | $0.09 | 6,500 |
| 2006-09-25 | $0.09 | $0.09 | 0 |
| 2006-09-22 | $0.09 | $0.09 | 95,000 |
| 2006-09-21 | $0.09 | $0.09 | 3,300 |
| 2006-09-20 | $0.09 | $0.09 | 0 |
| 2006-09-19 | $0.09 | $0.09 | 0 |
| 2006-09-18 | $0.09 | $0.09 | 500 |
| 2006-09-15 | $0.10 | $0.10 | 0 |
| 2006-09-14 | $0.10 | $0.10 | 5,000 |
| 2006-09-13 | $0.09 | $0.09 | 300 |
| 2006-09-12 | $0.09 | $0.09 | 0 |
| 2006-09-11 | $0.09 | $0.09 | 0 |
| 2006-09-08 | $0.09 | $0.09 | 0 |
| 2006-09-07 | $0.09 | $0.09 | 4,000 |
| 2006-09-06 | $0.10 | $0.10 | 1,600 |
| 2006-09-05 | $0.10 | $0.10 | 0 |
| 2006-09-01 | $0.10 | $0.10 | 1,200 |
| 2006-08-31 | $0.10 | $0.10 | 99,200 |
| 2006-08-30 | $0.10 | $0.10 | 95,000 |
| 2006-08-29 | $0.08 | $0.08 | 15,000 |
| 2006-08-28 | $0.08 | $0.08 | 0 |
| 2006-08-25 | $0.08 | $0.08 | 0 |
| 2006-08-24 | $0.08 | $0.08 | 0 |
| 2006-08-23 | $0.08 | $0.08 | 25,500 |
| 2006-08-22 | $0.08 | $0.08 | 15,100 |
| 2006-08-21 | $0.10 | $0.10 | 0 |
| 2006-08-18 | $0.10 | $0.10 | 0 |
| 2006-08-17 | $0.10 | $0.10 | 1,000 |
| 2006-08-16 | $0.08 | $0.08 | 0 |
| 2006-08-15 | $0.08 | $0.08 | 900 |
| 2006-08-14 | $0.08 | $0.08 | 0 |
| 2006-08-11 | $0.08 | $0.08 | 200 |
| 2006-08-10 | $0.08 | $0.08 | 0 |
| 2006-08-09 | $0.08 | $0.08 | 500 |
| 2006-08-08 | $0.08 | $0.08 | 0 |
| 2006-08-07 | $0.08 | $0.08 | 200 |
| 2006-08-04 | $0.08 | $0.08 | 0 |
| 2006-08-03 | $0.08 | $0.08 | 0 |
| 2006-08-02 | $0.08 | $0.08 | 7,000 |
| 2006-08-01 | $0.08 | $0.08 | 100 |
| 2006-07-31 | $0.08 | $0.08 | 5,000 |
| 2006-07-28 | $0.08 | $0.08 | 6,400 |
| 2006-07-27 | $0.08 | $0.08 | 5,000 |
| 2006-07-26 | $0.08 | $0.08 | 200 |
| 2006-07-25 | $0.08 | $0.08 | 1,000 |
| 2006-07-24 | $0.08 | $0.08 | 20,000 |
| 2006-07-21 | $0.08 | $0.08 | 100 |
| 2006-07-20 | $0.09 | $0.09 | 0 |
| 2006-07-19 | $0.09 | $0.09 | 5,000 |
| 2006-07-18 | $0.09 | $0.09 | 100 |
| 2006-07-17 | $0.09 | $0.09 | 5,900 |
| 2006-07-14 | $0.10 | $0.10 | 0 |
| 2006-07-13 | $0.10 | $0.10 | 2,100 |
| 2006-07-12 | $0.10 | $0.10 | 6,600 |
| 2006-07-11 | $0.10 | $0.10 | 12,900 |
| 2006-07-10 | $0.09 | $0.09 | 500 |
| 2006-07-07 | $0.09 | $0.09 | 1,700 |
| 2006-07-06 | $0.10 | $0.10 | 0 |
| 2006-07-05 | $0.10 | $0.10 | 1,700 |
| 2006-07-03 | $0.10 | $0.10 | 5,000 |
| 2006-06-30 | $0.09 | $0.09 | 4,300 |
| 2006-06-29 | $0.10 | $0.10 | 15,000 |
| 2006-06-28 | $0.10 | $0.10 | 5,000 |
| 2006-06-27 | $0.09 | $0.09 | 7,500 |
| 2006-06-26 | $0.09 | $0.09 | 2,500 |
| 2006-06-23 | $0.10 | $0.10 | 5,900 |
| 2006-06-22 | $0.09 | $0.09 | 500 |
| 2006-06-21 | $0.10 | $0.10 | 0 |
| 2006-06-20 | $0.10 | $0.10 | 14,300 |
| 2006-06-19 | $0.08 | $0.08 | 150,300 |
| 2006-06-16 | $0.09 | $0.09 | 1,600 |
| 2006-06-15 | $0.09 | $0.09 | 0 |
| 2006-06-14 | $0.09 | $0.09 | 5,100 |
| 2006-06-13 | $0.09 | $0.09 | 2,500 |
| 2006-06-12 | $0.10 | $0.10 | 11,300 |
| 2006-06-09 | $0.10 | $0.10 | 22,000 |
| 2006-06-08 | $0.09 | $0.09 | 3,000 |
| 2006-06-07 | $0.11 | $0.11 | 0 |
| 2006-06-06 | $0.11 | $0.11 | 0 |
| 2006-06-05 | $0.11 | $0.11 | 15,000 |
| 2006-06-02 | $0.11 | $0.11 | 11,800 |
| 2006-06-01 | $0.10 | $0.10 | 12,000 |
| 2006-05-31 | $0.09 | $0.09 | 47,600 |
| 2006-05-30 | $0.10 | $0.10 | 10,400 |
| 2006-05-26 | $0.10 | $0.10 | 33,000 |
| 2006-05-25 | $0.12 | $0.12 | 0 |
| 2006-05-24 | $0.12 | $0.12 | 4,100 |
| 2006-05-23 | $0.09 | $0.09 | 1,000 |
| 2006-05-22 | $0.10 | $0.10 | 9,500 |
| 2006-05-19 | $0.12 | $0.12 | 48,000 |
| 2006-05-18 | $0.10 | $0.10 | 2,000 |
| 2006-05-17 | $0.10 | $0.10 | 5,600 |
| 2006-05-16 | $0.12 | $0.12 | 0 |
| 2006-05-15 | $0.12 | $0.12 | 2,000 |
| 2006-05-12 | $0.13 | $0.13 | 0 |
| 2006-05-11 | $0.13 | $0.13 | 14,600 |
| 2006-05-10 | $0.13 | $0.13 | 0 |
| 2006-05-09 | $0.13 | $0.13 | 6,000 |
| 2006-05-08 | $0.10 | $0.10 | 6,500 |
| 2006-05-05 | $0.13 | $0.13 | 34,600 |
| 2006-05-04 | $0.13 | $0.13 | 10,500 |
| 2006-05-03 | $0.10 | $0.10 | 0 |
| 2006-05-02 | $0.10 | $0.10 | 2,800 |
| 2006-05-01 | $0.11 | $0.11 | 0 |
| 2006-04-28 | $0.11 | $0.11 | 45,300 |
| 2006-04-27 | $0.11 | $0.11 | 1,100 |
| 2006-04-26 | $0.11 | $0.11 | 0 |
| 2006-04-25 | $0.11 | $0.11 | 108,400 |
| 2006-04-24 | $0.13 | $0.13 | 34,800 |
| 2006-04-21 | $0.13 | $0.13 | 0 |
| 2006-04-20 | $0.13 | $0.13 | 200 |
| 2006-04-19 | $0.13 | $0.13 | 0 |
| 2006-04-18 | $0.13 | $0.13 | 800 |
| 2006-04-17 | $0.13 | $0.13 | 1,800 |
| 2006-04-13 | $0.13 | $0.13 | 100 |
| 2006-04-12 | $0.13 | $0.13 | 1,000 |
| 2006-04-11 | $0.13 | $0.13 | 300 |
| 2006-04-10 | $0.14 | $0.14 | 8,500 |
| 2006-04-07 | $0.13 | $0.13 | 74,500 |
| 2006-04-06 | $0.13 | $0.13 | 1,500 |
| 2006-04-05 | $0.14 | $0.14 | 48,100 |
| 2006-04-04 | $0.14 | $0.14 | 37,300 |
| 2006-04-03 | $0.15 | $0.15 | 0 |
| 2006-03-31 | $0.15 | $0.15 | 26,100 |
| 2006-03-30 | $0.14 | $0.14 | 11,000 |
| 2006-03-29 | $0.14 | $0.14 | 0 |
| 2006-03-28 | $0.14 | $0.14 | 200 |
| 2006-03-27 | $0.13 | $0.13 | 200 |
| 2006-03-24 | $0.14 | $0.14 | 29,000 |
| 2006-03-23 | $0.15 | $0.15 | 0 |
| 2006-03-22 | $0.15 | $0.15 | 40,000 |
| 2006-03-21 | $0.15 | $0.15 | 17,100 |
| 2006-03-20 | $0.16 | $0.16 | 25,700 |
| 2006-03-17 | $0.16 | $0.16 | 110,100 |
| 2006-03-16 | $0.14 | $0.14 | 0 |
| 2006-03-15 | $0.14 | $0.14 | 21,100 |
| 2006-03-14 | $0.14 | $0.14 | 40,500 |
| 2006-03-13 | $0.13 | $0.13 | 2,100 |
| 2006-03-10 | $0.12 | $0.12 | 1,900 |
| 2006-03-09 | $0.13 | $0.13 | 19,600 |
| 2006-03-08 | $0.12 | $0.12 | 12,300 |
| 2006-03-07 | $0.15 | $0.15 | 11,000 |
| 2006-03-06 | $0.15 | $0.15 | 24,100 |
| 2006-03-03 | $0.15 | $0.15 | 23,700 |
| 2006-03-02 | $0.14 | $0.14 | 44,800 |
| 2006-03-01 | $0.14 | $0.14 | 0 |
| 2006-02-28 | $0.14 | $0.14 | 365,100 |
| 2006-02-27 | $0.15 | $0.15 | 500 |
| 2006-02-24 | $0.17 | $0.17 | 65,500 |
| 2006-02-23 | $0.14 | $0.14 | 172,900 |
| 2006-02-22 | $0.18 | $0.18 | 14,300 |
| 2006-02-21 | $0.18 | $0.18 | 30,800 |
| 2006-02-17 | $0.18 | $0.18 | 1,100 |
| 2006-02-16 | $0.18 | $0.18 | 65,000 |
| 2006-02-15 | $0.18 | $0.18 | 29,000 |
| 2006-02-14 | $0.17 | $0.17 | 154,700 |
| 2006-02-13 | $0.20 | $0.20 | 5,600 |
| 2006-02-10 | $0.20 | $0.20 | 5,000 |
| 2006-02-09 | $0.19 | $0.19 | 7,300 |
| 2006-02-08 | $0.20 | $0.20 | 37,400 |
| 2006-02-07 | $0.19 | $0.19 | 77,100 |
| 2006-02-06 | $0.19 | $0.19 | 13,900 |
| 2006-02-03 | $0.19 | $0.19 | 40,900 |
| 2006-02-02 | $0.19 | $0.19 | 22,400 |
| 2006-02-01 | $0.20 | $0.20 | 72,000 |
| 2006-01-31 | $0.19 | $0.19 | 23,900 |
| 2006-01-30 | $0.17 | $0.17 | 67,400 |
| 2006-01-27 | $0.19 | $0.19 | 55,300 |
| 2006-01-26 | $0.20 | $0.20 | 160,100 |
| 2006-01-25 | $0.20 | $0.20 | 548,200 |
| 2006-01-24 | $0.18 | $0.18 | 45,700 |
| 2006-01-23 | $0.18 | $0.18 | 55,100 |
| 2006-01-20 | $0.18 | $0.18 | 126,700 |
| 2006-01-19 | $0.17 | $0.17 | 10,800 |
| 2006-01-18 | $0.16 | $0.16 | 206,000 |
| 2006-01-17 | $0.17 | $0.17 | 212,400 |
| 2006-01-13 | $0.16 | $0.16 | 254,900 |
| 2006-01-12 | $0.14 | $0.14 | 309,100 |
| 2006-01-11 | $0.12 | $0.12 | 191,500 |
| 2006-01-10 | $0.11 | $0.11 | 1,000 |
| 2006-01-09 | $0.11 | $0.11 | 48,600 |
| 2006-01-06 | $0.11 | $0.11 | 1,700 |
| 2006-01-05 | $0.11 | $0.11 | 8,100 |
| 2006-01-04 | $0.10 | $0.10 | 22,100 |
| 2006-01-03 | $0.10 | $0.10 | 8,100 |