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
- 2000-04-03 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 | $0.36 | $0.36 | 65,500 |
| 2006-12-28 | $0.38 | $0.38 | 115,300 |
| 2006-12-27 | $0.32 | $0.32 | 37,200 |
| 2006-12-26 | $0.32 | $0.32 | 49,600 |
| 2006-12-22 | $0.34 | $0.34 | 127,700 |
| 2006-12-21 | $0.32 | $0.32 | 281,800 |
| 2006-12-20 | $0.28 | $0.28 | 52,100 |
| 2006-12-19 | $0.29 | $0.29 | 10,300 |
| 2006-12-18 | $0.30 | $0.30 | 27,000 |
| 2006-12-15 | $0.30 | $0.30 | 101,400 |
| 2006-12-14 | $0.27 | $0.27 | 20,100 |
| 2006-12-13 | $0.25 | $0.25 | 17,200 |
| 2006-12-12 | $0.27 | $0.27 | 7,600 |
| 2006-12-11 | $0.27 | $0.27 | 400 |
| 2006-12-08 | $0.27 | $0.27 | 21,700 |
| 2006-12-07 | $0.25 | $0.25 | 66,500 |
| 2006-12-06 | $0.28 | $0.28 | 0 |
| 2006-12-05 | $0.28 | $0.28 | 0 |
| 2006-12-04 | $0.28 | $0.28 | 13,000 |
| 2006-12-01 | $0.28 | $0.28 | 0 |
| 2006-11-30 | $0.28 | $0.28 | 1,000 |
| 2006-11-29 | $0.25 | $0.25 | 6,800 |
| 2006-11-28 | $0.28 | $0.28 | 11,600 |
| 2006-11-27 | $0.28 | $0.28 | 27,100 |
| 2006-11-24 | $0.27 | $0.27 | 0 |
| 2006-11-22 | $0.27 | $0.27 | 1,000 |
| 2006-11-21 | $0.28 | $0.28 | 45,800 |
| 2006-11-20 | $0.29 | $0.29 | 23,500 |
| 2006-11-17 | $0.27 | $0.27 | 16,000 |
| 2006-11-16 | $0.28 | $0.28 | 33,500 |
| 2006-11-15 | $0.28 | $0.28 | 9,300 |
| 2006-11-14 | $0.25 | $0.25 | 1,000 |
| 2006-11-13 | $0.28 | $0.28 | 13,100 |
| 2006-11-10 | $0.29 | $0.29 | 15,700 |
| 2006-11-09 | $0.29 | $0.29 | 95,200 |
| 2006-11-08 | $0.26 | $0.26 | 20,200 |
| 2006-11-07 | $0.26 | $0.26 | 51,100 |
| 2006-11-06 | $0.26 | $0.26 | 2,100 |
| 2006-11-03 | $0.27 | $0.27 | 22,900 |
| 2006-11-02 | $0.25 | $0.25 | 7,800 |
| 2006-11-01 | $0.25 | $0.25 | 92,600 |
| 2006-10-31 | $0.26 | $0.26 | 10,000 |
| 2006-10-30 | $0.25 | $0.25 | 28,900 |
| 2006-10-27 | $0.26 | $0.26 | 5,000 |
| 2006-10-26 | $0.27 | $0.27 | 5,000 |
| 2006-10-25 | $0.27 | $0.27 | 1,100 |
| 2006-10-24 | $0.27 | $0.27 | 2,000 |
| 2006-10-23 | $0.27 | $0.27 | 6,100 |
| 2006-10-20 | $0.26 | $0.26 | 14,500 |
| 2006-10-19 | $0.27 | $0.27 | 3,600 |
| 2006-10-18 | $0.24 | $0.24 | 98,800 |
| 2006-10-17 | $0.26 | $0.26 | 400 |
| 2006-10-16 | $0.26 | $0.26 | 1,600 |
| 2006-10-13 | $0.27 | $0.27 | 11,100 |
| 2006-10-12 | $0.28 | $0.28 | 21,700 |
| 2006-10-11 | $0.28 | $0.28 | 1,100 |
| 2006-10-10 | $0.26 | $0.26 | 1,100 |
| 2006-10-09 | $0.27 | $0.27 | 7,100 |
| 2006-10-06 | $0.26 | $0.26 | 37,100 |
| 2006-10-05 | $0.25 | $0.25 | 43,800 |
| 2006-10-04 | $0.26 | $0.26 | 1,100 |
| 2006-10-03 | $0.26 | $0.26 | 10,200 |
| 2006-10-02 | $0.26 | $0.26 | 14,200 |
| 2006-09-29 | $0.27 | $0.27 | 31,100 |
| 2006-09-28 | $0.26 | $0.26 | 8,800 |
| 2006-09-27 | $0.25 | $0.25 | 71,100 |
| 2006-09-26 | $0.26 | $0.26 | 24,600 |
| 2006-09-25 | $0.26 | $0.26 | 29,900 |
| 2006-09-22 | $0.27 | $0.27 | 2,100 |
| 2006-09-21 | $0.26 | $0.26 | 107,200 |
| 2006-09-20 | $0.27 | $0.27 | 21,300 |
| 2006-09-19 | $0.26 | $0.26 | 8,200 |
| 2006-09-18 | $0.26 | $0.26 | 5,500 |
| 2006-09-15 | $0.26 | $0.26 | 0 |
| 2006-09-14 | $0.26 | $0.26 | 51,100 |
| 2006-09-13 | $0.26 | $0.26 | 60,300 |
| 2006-09-12 | $0.25 | $0.25 | 12,300 |
| 2006-09-11 | $0.27 | $0.27 | 2,000 |
| 2006-09-08 | $0.25 | $0.25 | 58,400 |
| 2006-09-07 | $0.26 | $0.26 | 27,000 |
| 2006-09-06 | $0.27 | $0.27 | 3,700 |
| 2006-09-05 | $0.26 | $0.26 | 11,500 |
| 2006-09-01 | $0.27 | $0.27 | 91,500 |
| 2006-08-31 | $0.27 | $0.27 | 12,400 |
| 2006-08-30 | $0.28 | $0.28 | 13,400 |
| 2006-08-29 | $0.29 | $0.29 | 0 |
| 2006-08-28 | $0.29 | $0.29 | 2,100 |
| 2006-08-25 | $0.28 | $0.28 | 26,000 |
| 2006-08-24 | $0.29 | $0.29 | 26,500 |
| 2006-08-23 | $0.29 | $0.29 | 0 |
| 2006-08-22 | $0.29 | $0.29 | 25,600 |
| 2006-08-21 | $0.30 | $0.30 | 2,300 |
| 2006-08-18 | $0.30 | $0.30 | 0 |
| 2006-08-17 | $0.30 | $0.30 | 8,100 |
| 2006-08-16 | $0.28 | $0.28 | 0 |
| 2006-08-15 | $0.28 | $0.28 | 1,500 |
| 2006-08-14 | $0.28 | $0.28 | 112,000 |
| 2006-08-11 | $0.30 | $0.30 | 83,100 |
| 2006-08-10 | $0.29 | $0.29 | 139,000 |
| 2006-08-09 | $0.30 | $0.30 | 27,700 |
| 2006-08-08 | $0.30 | $0.30 | 211,400 |
| 2006-08-07 | $0.31 | $0.31 | 100,300 |
| 2006-08-04 | $0.35 | $0.35 | 360,100 |
| 2006-08-03 | $0.40 | $0.40 | 3,049,200 |
| 2006-08-02 | $0.29 | $0.29 | 5,000 |
| 2006-08-01 | $0.26 | $0.26 | 19,900 |
| 2006-07-31 | $0.29 | $0.29 | 5,000 |
| 2006-07-28 | $0.30 | $0.30 | 42,300 |
| 2006-07-27 | $0.30 | $0.30 | 38,100 |
| 2006-07-26 | $0.29 | $0.29 | 61,100 |
| 2006-07-25 | $0.29 | $0.29 | 8,000 |
| 2006-07-24 | $0.29 | $0.29 | 23,000 |
| 2006-07-21 | $0.31 | $0.31 | 31,400 |
| 2006-07-20 | $0.31 | $0.31 | 38,400 |
| 2006-07-19 | $0.31 | $0.31 | 87,100 |
| 2006-07-18 | $0.31 | $0.31 | 20,900 |
| 2006-07-17 | $0.30 | $0.30 | 32,000 |
| 2006-07-14 | $0.31 | $0.31 | 44,200 |
| 2006-07-13 | $0.32 | $0.32 | 3,800 |
| 2006-07-12 | $0.32 | $0.32 | 8,200 |
| 2006-07-11 | $0.32 | $0.32 | 96,700 |
| 2006-07-10 | $0.32 | $0.32 | 17,800 |
| 2006-07-07 | $0.32 | $0.32 | 44,300 |
| 2006-07-06 | $0.30 | $0.30 | 49,400 |
| 2006-07-05 | $0.32 | $0.32 | 500 |
| 2006-07-03 | $0.32 | $0.32 | 0 |
| 2006-06-30 | $0.32 | $0.32 | 9,100 |
| 2006-06-29 | $0.30 | $0.30 | 11,200 |
| 2006-06-28 | $0.30 | $0.30 | 5,000 |
| 2006-06-27 | $0.29 | $0.29 | 11,700 |
| 2006-06-26 | $0.28 | $0.28 | 15,900 |
| 2006-06-23 | $0.28 | $0.28 | 107,500 |
| 2006-06-22 | $0.30 | $0.30 | 10,000 |
| 2006-06-21 | $0.30 | $0.30 | 103,800 |
| 2006-06-20 | $0.30 | $0.30 | 22,600 |
| 2006-06-19 | $0.29 | $0.29 | 147,700 |
| 2006-06-16 | $0.34 | $0.34 | 10,000 |
| 2006-06-15 | $0.33 | $0.33 | 4,000 |
| 2006-06-14 | $0.33 | $0.33 | 33,400 |
| 2006-06-13 | $0.36 | $0.36 | 2,200 |
| 2006-06-12 | $0.36 | $0.36 | 6,400 |
| 2006-06-09 | $0.35 | $0.35 | 30,500 |
| 2006-06-08 | $0.34 | $0.34 | 16,600 |
| 2006-06-07 | $0.34 | $0.34 | 0 |
| 2006-06-06 | $0.34 | $0.34 | 30,000 |
| 2006-06-05 | $0.32 | $0.32 | 64,400 |
| 2006-06-02 | $0.32 | $0.32 | 7,600 |
| 2006-06-01 | $0.32 | $0.32 | 18,700 |
| 2006-05-31 | $0.31 | $0.31 | 59,500 |
| 2006-05-30 | $0.34 | $0.34 | 0 |
| 2006-05-26 | $0.34 | $0.34 | 26,100 |
| 2006-05-25 | $0.35 | $0.35 | 5,100 |
| 2006-05-24 | $0.35 | $0.35 | 45,200 |
| 2006-05-23 | $0.35 | $0.35 | 10,200 |
| 2006-05-22 | $0.32 | $0.32 | 40,600 |
| 2006-05-19 | $0.36 | $0.36 | 4,600 |
| 2006-05-18 | $0.36 | $0.36 | 4,000 |
| 2006-05-17 | $0.36 | $0.36 | 2,500 |
| 2006-05-16 | $0.37 | $0.37 | 98,400 |
| 2006-05-15 | $0.34 | $0.34 | 8,500 |
| 2006-05-12 | $0.36 | $0.36 | 6,400 |
| 2006-05-11 | $0.35 | $0.35 | 13,000 |
| 2006-05-10 | $0.35 | $0.35 | 0 |
| 2006-05-09 | $0.35 | $0.35 | 13,000 |
| 2006-05-08 | $0.37 | $0.37 | 57,600 |
| 2006-05-05 | $0.36 | $0.36 | 13,300 |
| 2006-05-04 | $0.37 | $0.37 | 15,000 |
| 2006-05-03 | $0.37 | $0.37 | 26,800 |
| 2006-05-02 | $0.37 | $0.37 | 36,700 |
| 2006-05-01 | $0.37 | $0.37 | 39,600 |
| 2006-04-28 | $0.37 | $0.37 | 138,500 |
| 2006-04-27 | $0.31 | $0.31 | 0 |
| 2006-04-26 | $0.31 | $0.31 | 82,800 |
| 2006-04-25 | $0.36 | $0.36 | 20,500 |
| 2006-04-24 | $0.35 | $0.35 | 32,500 |
| 2006-04-21 | $0.35 | $0.35 | 17,600 |
| 2006-04-20 | $0.38 | $0.38 | 109,000 |
| 2006-04-19 | $0.37 | $0.37 | 35,500 |
| 2006-04-18 | $0.35 | $0.35 | 41,600 |
| 2006-04-17 | $0.38 | $0.38 | 43,500 |
| 2006-04-13 | $0.37 | $0.37 | 38,900 |
| 2006-04-12 | $0.37 | $0.37 | 25,000 |
| 2006-04-11 | $0.37 | $0.37 | 38,400 |
| 2006-04-10 | $0.37 | $0.37 | 14,300 |
| 2006-04-07 | $0.36 | $0.36 | 0 |
| 2006-04-06 | $0.36 | $0.36 | 30,600 |
| 2006-04-05 | $0.39 | $0.39 | 16,300 |
| 2006-04-04 | $0.39 | $0.39 | 33,900 |
| 2006-04-03 | $0.40 | $0.40 | 68,500 |
| 2006-03-31 | $0.39 | $0.39 | 7,100 |
| 2006-03-30 | $0.39 | $0.39 | 15,600 |
| 2006-03-29 | $0.39 | $0.39 | 35,700 |
| 2006-03-28 | $0.39 | $0.39 | 76,600 |
| 2006-03-27 | $0.40 | $0.40 | 12,700 |
| 2006-03-24 | $0.40 | $0.40 | 21,700 |
| 2006-03-23 | $0.38 | $0.38 | 12,500 |
| 2006-03-22 | $0.38 | $0.38 | 65,500 |
| 2006-03-21 | $0.37 | $0.37 | 20,100 |
| 2006-03-20 | $0.33 | $0.33 | 67,400 |
| 2006-03-17 | $0.38 | $0.38 | 11,000 |
| 2006-03-16 | $0.38 | $0.38 | 41,800 |
| 2006-03-15 | $0.37 | $0.37 | 141,300 |
| 2006-03-14 | $0.36 | $0.36 | 135,800 |
| 2006-03-13 | $0.39 | $0.39 | 11,000 |
| 2006-03-10 | $0.40 | $0.40 | 39,000 |
| 2006-03-09 | $0.40 | $0.40 | 86,100 |
| 2006-03-08 | $0.38 | $0.38 | 63,500 |
| 2006-03-07 | $0.40 | $0.40 | 23,400 |
| 2006-03-06 | $0.40 | $0.40 | 50,400 |
| 2006-03-03 | $0.41 | $0.41 | 60,500 |
| 2006-03-02 | $0.43 | $0.43 | 109,500 |
| 2006-03-01 | $0.43 | $0.43 | 53,200 |
| 2006-02-28 | $0.44 | $0.44 | 101,600 |
| 2006-02-27 | $0.48 | $0.48 | 91,000 |
| 2006-02-24 | $0.47 | $0.47 | 79,200 |
| 2006-02-23 | $0.47 | $0.47 | 43,300 |
| 2006-02-22 | $0.48 | $0.48 | 47,800 |
| 2006-02-21 | $0.47 | $0.47 | 126,900 |
| 2006-02-17 | $0.49 | $0.49 | 125,600 |
| 2006-02-16 | $0.50 | $0.50 | 489,700 |
| 2006-02-15 | $0.47 | $0.47 | 175,200 |
| 2006-02-14 | $0.43 | $0.43 | 193,200 |
| 2006-02-13 | $0.46 | $0.46 | 20,200 |
| 2006-02-10 | $0.47 | $0.47 | 112,300 |
| 2006-02-09 | $0.44 | $0.44 | 34,200 |
| 2006-02-08 | $0.45 | $0.45 | 63,900 |
| 2006-02-07 | $0.45 | $0.45 | 111,700 |
| 2006-02-06 | $0.45 | $0.45 | 49,600 |
| 2006-02-03 | $0.44 | $0.44 | 104,400 |
| 2006-02-02 | $0.47 | $0.47 | 105,000 |
| 2006-02-01 | $0.47 | $0.47 | 226,700 |
| 2006-01-31 | $0.45 | $0.45 | 345,800 |
| 2006-01-30 | $0.39 | $0.39 | 382,000 |
| 2006-01-27 | $0.34 | $0.34 | 105,500 |
| 2006-01-26 | $0.36 | $0.36 | 112,600 |
| 2006-01-25 | $0.34 | $0.34 | 44,400 |
| 2006-01-24 | $0.31 | $0.31 | 93,200 |
| 2006-01-23 | $0.34 | $0.34 | 25,600 |
| 2006-01-20 | $0.35 | $0.35 | 96,900 |
| 2006-01-19 | $0.35 | $0.35 | 0 |
| 2006-01-18 | $0.35 | $0.35 | 146,000 |
| 2006-01-17 | $0.35 | $0.35 | 75,300 |
| 2006-01-13 | $0.35 | $0.35 | 151,100 |
| 2006-01-12 | $0.35 | $0.35 | 41,700 |
| 2006-01-11 | $0.35 | $0.35 | 7,000 |
| 2006-01-10 | $0.34 | $0.34 | 52,600 |
| 2006-01-09 | $0.33 | $0.33 | 25,000 |
| 2006-01-06 | $0.36 | $0.36 | 39,500 |
| 2006-01-05 | $0.38 | $0.38 | 30,000 |
| 2006-01-04 | $0.34 | $0.34 | 4,400 |
| 2006-01-03 | $0.34 | $0.34 | 13,500 |