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
- 1992-03-05 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $0.22 | $0.23 | 38,657 | — | — |
| 2006-12-28 | $0.22 | $0.23 | 66,783 | — | — |
| 2006-12-27 | $0.21 | $0.22 | 123,034 | — | — |
| 2006-12-26 | $0.21 | $0.22 | 5,452 | — | — |
| 2006-12-22 | $0.22 | $0.23 | 42,870 | — | — |
| 2006-12-21 | $0.22 | $0.23 | 12,638 | — | — |
| 2006-12-20 | $0.23 | $0.24 | 5,699 | — | — |
| 2006-12-19 | $0.23 | $0.24 | 37,046 | — | — |
| 2006-12-18 | $0.25 | $0.26 | 17,966 | — | — |
| 2006-12-15 | $0.25 | $0.26 | 13,381 | — | — |
| 2006-12-14 | $0.24 | $0.26 | 55,879 | — | — |
| 2006-12-13 | $0.24 | $0.26 | 81,031 | — | — |
| 2006-12-12 | $0.22 | $0.23 | 63,190 | — | — |
| 2006-12-11 | $0.24 | $0.26 | 45,720 | — | — |
| 2006-12-08 | $0.24 | $0.26 | 58,605 | — | — |
| 2006-12-07 | $0.31 | $0.33 | 23,170 | — | — |
| 2006-12-06 | $0.32 | $0.34 | 7,806 | — | — |
| 2006-12-05 | $0.36 | $0.38 | 33,949 | — | — |
| 2006-12-04 | $0.40 | $0.42 | 188,082 | — | — |
| 2006-12-01 | $0.32 | $0.34 | 171,355 | — | — |
| 2006-11-30 | $0.31 | $0.32 | 92,802 | — | — |
| 2006-11-29 | $0.27 | $0.29 | 120,928 | — | — |
| 2006-11-28 | $0.23 | $0.24 | 103,953 | — | — |
| 2006-11-27 | $0.16 | $0.17 | 2,850 | — | — |
| 2006-11-24 | $0.16 | $0.17 | 22,550 | — | — |
| 2006-11-22 | $0.17 | $0.18 | 6,691 | — | — |
| 2006-11-21 | $0.19 | $0.20 | 22,178 | — | — |
| 2006-11-20 | $0.20 | $0.21 | 4,213 | — | — |
| 2006-11-17 | $0.20 | $0.21 | 5,080 | — | — |
| 2006-11-16 | $0.20 | $0.21 | 38,533 | — | — |
| 2006-11-15 | $0.22 | $0.23 | 149,549 | — | — |
| 2006-11-14 | $0.18 | $0.19 | 0 | — | — |
| 2006-11-13 | $0.18 | $0.19 | 33,329 | — | — |
| 2006-11-10 | $0.16 | $0.17 | 372 | — | — |
| 2006-11-09 | $0.18 | $0.19 | 2,478 | — | — |
| 2006-11-08 | $0.16 | $0.17 | 86,607 | — | — |
| 2006-11-07 | $0.16 | $0.17 | 372 | — | — |
| 2006-11-06 | $0.20 | $0.21 | 0 | — | — |
| 2006-11-03 | $0.20 | $0.21 | 5,452 | — | — |
| 2006-11-02 | $0.17 | $0.18 | 46,091 | — | — |
| 2006-11-01 | $0.20 | $0.21 | 18,833 | — | — |
| 2006-10-31 | $0.17 | $0.18 | 248 | — | — |
| 2006-10-30 | $0.18 | $0.19 | 8,301 | — | — |
| 2006-10-27 | $0.18 | $0.19 | 20,568 | — | — |
| 2006-10-26 | $0.17 | $0.18 | 3,221 | — | — |
| 2006-10-25 | $0.17 | $0.18 | 1,982 | — | — |
| 2006-10-24 | $0.17 | $0.18 | 2,602 | — | — |
| 2006-10-23 | $0.19 | $0.20 | 23,417 | — | — |
| 2006-10-20 | $0.20 | $0.21 | 0 | — | — |
| 2006-10-19 | $0.20 | $0.21 | 12,266 | — | — |
| 2006-10-18 | $0.21 | $0.22 | 1,982 | — | — |
| 2006-10-17 | $0.18 | $0.19 | 11,275 | — | — |
| 2006-10-16 | $0.18 | $0.19 | 1,115 | — | — |
| 2006-10-13 | $0.18 | $0.19 | 15,859 | — | — |
| 2006-10-12 | $0.18 | $0.19 | 4,460 | — | — |
| 2006-10-11 | $0.18 | $0.19 | 4,832 | — | — |
| 2006-10-10 | $0.18 | $0.19 | 372 | — | — |
| 2006-10-09 | $0.19 | $0.20 | 12,762 | — | — |
| 2006-10-06 | $0.19 | $0.20 | 12,514 | — | — |
| 2006-10-05 | $0.17 | $0.18 | 0 | — | — |
| 2006-10-04 | $0.17 | $0.18 | 0 | — | — |
| 2006-10-03 | $0.17 | $0.18 | 3,593 | — | — |
| 2006-10-02 | $0.17 | $0.18 | 0 | — | — |
| 2006-09-29 | $0.17 | $0.18 | 620 | — | — |
| 2006-09-28 | $0.17 | $0.18 | 743 | — | — |
| 2006-09-27 | $0.20 | $0.21 | 23,913 | — | — |
| 2006-09-26 | $0.17 | $0.18 | 124 | — | — |
| 2006-09-25 | $0.17 | $0.18 | 6,691 | — | — |
| 2006-09-22 | $0.19 | $0.20 | 1,735 | — | — |
| 2006-09-21 | $0.19 | $0.20 | 47,206 | — | — |
| 2006-09-20 | $0.23 | $0.25 | 86,235 | — | — |
| 2006-09-19 | $0.19 | $0.20 | 16,107 | — | — |
| 2006-09-18 | $0.17 | $0.18 | 6,195 | — | — |
| 2006-09-15 | $0.17 | $0.18 | 4,708 | — | — |
| 2006-09-14 | $0.20 | $0.21 | 29,860 | — | — |
| 2006-09-13 | $0.18 | $0.19 | 3,098 | — | — |
| 2006-09-12 | $0.18 | $0.19 | 2,354 | — | — |
| 2006-09-11 | $0.18 | $0.19 | 3,345 | — | — |
| 2006-09-08 | $0.17 | $0.18 | 48,321 | — | — |
| 2006-09-07 | $0.16 | $0.17 | 6,567 | — | — |
| 2006-09-06 | $0.15 | $0.15 | 743 | — | — |
| 2006-09-05 | $0.16 | $0.17 | 4,089 | — | — |
| 2006-09-01 | $0.17 | $0.18 | 12,390 | — | — |
| 2006-08-31 | $0.18 | $0.19 | 1,735 | — | — |
| 2006-08-30 | $0.15 | $0.15 | 620 | — | — |
| 2006-08-29 | $0.15 | $0.15 | 2,478 | — | — |
| 2006-08-28 | $0.15 | $0.15 | 41,631 | — | — |
| 2006-08-25 | $0.16 | $0.17 | 12,762 | — | — |
| 2006-08-24 | $0.15 | $0.16 | 2,230 | — | — |
| 2006-08-23 | $0.15 | $0.16 | 9,416 | — | — |
| 2006-08-22 | $0.15 | $0.16 | 268,122 | — | — |
| 2006-08-21 | $0.16 | $0.17 | 496 | — | — |
| 2006-08-18 | $0.16 | $0.17 | 372 | — | — |
| 2006-08-17 | $0.16 | $0.17 | 124 | — | — |
| 2006-08-16 | $0.16 | $0.17 | 1,859 | — | — |
| 2006-08-15 | $0.16 | $0.17 | 14,992 | — | — |
| 2006-08-14 | $0.18 | $0.19 | 28,745 | — | — |
| 2006-08-11 | $0.17 | $0.18 | 52,162 | — | — |
| 2006-08-10 | $0.18 | $0.19 | 3,841 | — | — |
| 2006-08-09 | $0.18 | $0.19 | 19,824 | — | — |
| 2006-08-08 | $0.19 | $0.20 | 6,319 | — | — |
| 2006-08-07 | $0.19 | $0.20 | 4,584 | — | — |
| 2006-08-04 | $0.18 | $0.19 | 4,460 | — | — |
| 2006-08-03 | $0.20 | $0.21 | 1,611 | — | — |
| 2006-08-02 | $0.20 | $0.21 | 24,409 | — | — |
| 2006-08-01 | $0.20 | $0.21 | 25,895 | — | — |
| 2006-07-31 | $0.20 | $0.21 | 24,161 | — | — |
| 2006-07-28 | $0.31 | $0.33 | 991 | — | — |
| 2006-07-27 | $0.21 | $0.22 | 3,593 | — | — |
| 2006-07-26 | $0.21 | $0.22 | 5,452 | — | — |
| 2006-07-25 | $0.21 | $0.22 | 7,806 | — | — |
| 2006-07-24 | $0.21 | $0.22 | 0 | — | — |
| 2006-07-21 | $0.21 | $0.22 | 124 | — | — |
| 2006-07-20 | $0.29 | $0.31 | 31,843 | — | — |
| 2006-07-19 | $0.30 | $0.32 | 0 | — | — |
| 2006-07-18 | $0.30 | $0.32 | 7,930 | — | — |
| 2006-07-17 | $0.23 | $0.24 | 7,310 | — | — |
| 2006-07-14 | $0.21 | $0.22 | 867 | — | — |
| 2006-07-13 | $0.21 | $0.22 | 0 | — | — |
| 2006-07-12 | $0.21 | $0.22 | 0 | — | — |
| 2006-07-11 | $0.21 | $0.22 | 19,576 | — | — |
| 2006-07-10 | $0.21 | $0.22 | 1,363 | — | — |
| 2006-07-07 | $0.20 | $0.21 | 9,045 | — | — |
| 2006-07-06 | $0.19 | $0.20 | 9,540 | — | — |
| 2006-07-05 | $0.18 | $0.19 | 1,487 | — | — |
| 2006-07-03 | $0.18 | $0.19 | 6,443 | — | — |
| 2006-06-30 | $0.18 | $0.19 | 3,098 | — | — |
| 2006-06-29 | $0.18 | $0.19 | 25,895 | — | — |
| 2006-06-28 | $0.17 | $0.18 | 4,956 | — | — |
| 2006-06-27 | $0.17 | $0.18 | 33,206 | — | — |
| 2006-06-26 | $0.19 | $0.20 | 70,376 | — | — |
| 2006-06-23 | $0.19 | $0.20 | 34,073 | — | — |
| 2006-06-22 | $0.19 | $0.20 | 0 | — | — |
| 2006-06-21 | $0.19 | $0.20 | 0 | — | — |
| 2006-06-20 | $0.19 | $0.20 | 0 | — | — |
| 2006-06-19 | $0.19 | $0.20 | 0 | — | — |
| 2006-06-16 | $0.19 | $0.20 | 2,106 | — | — |
| 2006-06-15 | $0.19 | $0.20 | 26,019 | — | — |
| 2006-06-14 | $0.19 | $0.20 | 9,045 | — | — |
| 2006-06-13 | $0.20 | $0.21 | 14,744 | — | — |
| 2006-06-12 | $0.19 | $0.20 | 34,073 | — | — |
| 2006-06-09 | $0.20 | $0.21 | 9,664 | — | — |
| 2006-06-08 | $0.19 | $0.20 | 22,550 | — | — |
| 2006-06-07 | $0.19 | $0.20 | 91,687 | — | — |
| 2006-06-06 | $0.20 | $0.21 | 101,227 | — | — |
| 2006-06-05 | $0.20 | $0.21 | 4,337 | — | — |
| 2006-06-02 | $0.20 | $0.21 | 19,948 | — | — |
| 2006-06-01 | $0.23 | $0.24 | 9,664 | — | — |
| 2006-05-31 | $0.20 | $0.21 | 0 | — | — |
| 2006-05-30 | $0.20 | $0.21 | 2,726 | — | — |
| 2006-05-26 | $0.22 | $0.23 | 6,319 | — | — |
| 2006-05-25 | $0.22 | $0.23 | 7,558 | — | — |
| 2006-05-24 | $0.20 | $0.21 | 12,390 | — | — |
| 2006-05-23 | $0.23 | $0.25 | 144,717 | — | — |
| 2006-05-22 | $0.23 | $0.24 | 1,239 | — | — |
| 2006-05-19 | $0.23 | $0.24 | 2,354 | — | — |
| 2006-05-18 | $0.24 | $0.26 | 60,588 | — | — |
| 2006-05-17 | $0.25 | $0.26 | 16,603 | — | — |
| 2006-05-16 | $0.25 | $0.26 | 11,895 | — | — |
| 2006-05-15 | $0.26 | $0.27 | 21,063 | — | — |
| 2006-05-12 | $0.26 | $0.27 | 2,850 | — | — |
| 2006-05-11 | $0.28 | $0.30 | 124 | — | — |
| 2006-05-10 | $0.29 | $0.31 | 136,291 | — | — |
| 2006-05-09 | $0.22 | $0.23 | 4,337 | — | — |
| 2006-05-08 | $0.22 | $0.23 | 23,665 | — | — |
| 2006-05-05 | $0.22 | $0.23 | 361,915 | — | — |
| 2006-05-04 | $0.23 | $0.24 | 17,470 | — | — |
| 2006-05-03 | $0.24 | $0.26 | 496 | — | — |
| 2006-05-02 | $0.23 | $0.24 | 9,540 | — | — |
| 2006-05-01 | $0.23 | $0.24 | 0 | — | — |
| 2006-04-28 | $0.23 | $0.24 | 10,532 | — | — |
| 2006-04-27 | $0.25 | $0.26 | 21,807 | — | — |
| 2006-04-26 | $0.22 | $0.23 | 116,715 | — | — |
| 2006-04-25 | $0.24 | $0.26 | 43,118 | — | — |
| 2006-04-24 | $0.26 | $0.27 | 3,841 | — | — |
| 2006-04-21 | $0.27 | $0.28 | 3,221 | — | — |
| 2006-04-20 | $0.28 | $0.30 | 19,948 | — | — |
| 2006-04-19 | $0.28 | $0.30 | 13,010 | — | — |
| 2006-04-18 | $0.32 | $0.34 | 16,107 | — | — |
| 2006-04-17 | $0.30 | $0.32 | 1,859 | — | — |
| 2006-04-13 | $0.30 | $0.32 | 6,938 | — | — |
| 2006-04-12 | $0.31 | $0.32 | 14,001 | — | — |
| 2006-04-11 | $0.31 | $0.32 | 40,144 | — | — |
| 2006-04-10 | $0.33 | $0.35 | 230,580 | — | — |
| 2006-04-07 | $0.32 | $0.34 | 9,540 | — | — |
| 2006-04-06 | $0.31 | $0.33 | 100,608 | — | — |
| 2006-04-05 | $0.32 | $0.34 | 21,807 | — | — |
| 2006-04-04 | $0.32 | $0.34 | 14,125 | — | — |
| 2006-04-03 | $0.30 | $0.32 | 20,072 | — | — |
| 2006-03-31 | $0.31 | $0.33 | 174,205 | — | — |
| 2006-03-30 | $0.23 | $0.24 | 3,841 | — | — |
| 2006-03-29 | $0.25 | $0.26 | 60,340 | — | — |
| 2006-03-28 | $0.27 | $0.29 | 8,301 | — | — |
| 2006-03-27 | $0.29 | $0.31 | 19,452 | — | — |
| 2006-03-24 | $0.28 | $0.30 | 35,188 | — | — |
| 2006-03-23 | $0.24 | $0.26 | 743 | — | — |
| 2006-03-22 | $0.25 | $0.26 | 991 | — | — |
| 2006-03-21 | $0.27 | $0.29 | 743 | — | — |
| 2006-03-20 | $0.26 | $0.27 | 9,788 | — | — |
| 2006-03-17 | $0.28 | $0.30 | 37,418 | — | — |
| 2006-03-16 | $0.28 | $0.30 | 23,789 | — | — |
| 2006-03-15 | $0.30 | $0.32 | 14,496 | — | — |
| 2006-03-14 | $0.32 | $0.34 | 1,115 | — | — |
| 2006-03-13 | $0.32 | $0.34 | 17,470 | — | — |
| 2006-03-10 | $0.30 | $0.32 | 1,363 | — | — |
| 2006-03-09 | $0.30 | $0.32 | 0 | — | — |
| 2006-03-08 | $0.30 | $0.32 | 0 | — | — |
| 2006-03-07 | $0.30 | $0.32 | 1,239 | — | — |
| 2006-03-06 | $0.30 | $0.32 | 248 | — | — |
| 2006-03-03 | $0.30 | $0.32 | 124 | — | — |
| 2006-03-02 | $0.30 | $0.32 | 34,197 | — | — |
| 2006-03-01 | $0.31 | $0.32 | 59,101 | — | — |
| 2006-02-28 | $0.32 | $0.34 | 37,170 | — | — |
| 2006-02-27 | $0.32 | $0.34 | 35,560 | — | — |
| 2006-02-24 | $0.33 | $0.35 | 49,684 | — | — |
| 2006-02-23 | $0.30 | $0.32 | 2,106 | — | — |
| 2006-02-22 | $0.31 | $0.33 | 991 | — | — |
| 2006-02-21 | $0.34 | $0.36 | 991 | — | — |
| 2006-02-17 | $0.31 | $0.32 | 620 | — | — |
| 2006-02-16 | $0.31 | $0.32 | 6,938 | — | — |
| 2006-02-15 | $0.32 | $0.34 | 42,994 | — | — |
| 2006-02-14 | $0.28 | $0.30 | 30,480 | — | — |
| 2006-02-13 | $0.31 | $0.33 | 7,434 | — | — |
| 2006-02-10 | $0.34 | $0.36 | 10,903 | — | — |
| 2006-02-09 | $0.34 | $0.36 | 17,098 | — | — |
| 2006-02-08 | $0.36 | $0.38 | 8,425 | — | — |
| 2006-02-07 | $0.36 | $0.38 | 6,071 | — | — |
| 2006-02-06 | $0.36 | $0.38 | 6,938 | — | — |
| 2006-02-03 | $0.33 | $0.35 | 16,974 | — | — |
| 2006-02-02 | $0.34 | $0.36 | 4,337 | — | — |
| 2006-02-01 | $0.34 | $0.36 | 17,966 | — | — |
| 2006-01-31 | $0.34 | $0.36 | 2,478 | — | — |
| 2006-01-30 | $0.34 | $0.36 | 2,106 | — | — |
| 2006-01-27 | $0.37 | $0.39 | 69,509 | — | — |
| 2006-01-26 | $0.32 | $0.34 | 496 | — | — |
| 2006-01-25 | $0.32 | $0.34 | 14,249 | — | — |
| 2006-01-24 | $0.29 | $0.31 | 68,393 | — | — |
| 2006-01-23 | $0.27 | $0.28 | 6,938 | — | — |
| 2006-01-20 | $0.26 | $0.27 | 2,602 | — | — |
| 2006-01-19 | $0.27 | $0.29 | 3,469 | — | — |
| 2006-01-18 | $0.26 | $0.27 | 6,443 | — | — |
| 2006-01-17 | $0.29 | $0.31 | 7,806 | — | — |
| 2006-01-13 | $0.27 | $0.29 | 18,213 | — | — |
| 2006-01-12 | $0.26 | $0.27 | 26,391 | — | — |
| 2006-01-11 | $0.29 | $0.31 | 8,054 | — | — |
| 2006-01-10 | $0.27 | $0.29 | 14,001 | — | — |
| 2006-01-09 | $0.26 | $0.27 | 48,693 | — | — |
| 2006-01-06 | $0.26 | $0.27 | 5,080 | — | — |
| 2006-01-05 | $0.26 | $0.27 | 7,806 | — | — |
| 2006-01-04 | $0.26 | $0.27 | 6,319 | — | — |
| 2006-01-03 | $0.26 | $0.27 | 9,664 | — | — |