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
- 2000-11-27 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 | $0.06 | $0.06 | 6,208 |
| 2006-12-28 | $0.06 | $0.06 | 78,614 |
| 2006-12-27 | $0.06 | $0.06 | 102,896 |
| 2006-12-26 | $0.05 | $0.05 | 0 |
| 2006-12-22 | $0.05 | $0.05 | 66,150 |
| 2006-12-21 | $0.04 | $0.04 | 0 |
| 2006-12-20 | $0.04 | $0.04 | 29,500 |
| 2006-12-19 | $0.04 | $0.04 | 300,070 |
| 2006-12-18 | $0.06 | $0.06 | 125,319 |
| 2006-12-15 | $0.06 | $0.06 | 8,440 |
| 2006-12-14 | $0.07 | $0.07 | 22,500 |
| 2006-12-13 | $0.06 | $0.06 | 19,330 |
| 2006-12-12 | $0.06 | $0.06 | 76,440 |
| 2006-12-11 | $0.06 | $0.06 | 11,220 |
| 2006-12-08 | $0.06 | $0.06 | 72,500 |
| 2006-12-07 | $0.06 | $0.06 | 83,550 |
| 2006-12-06 | $0.06 | $0.06 | 37,000 |
| 2006-12-05 | $0.06 | $0.06 | 44,550 |
| 2006-12-04 | $0.06 | $0.06 | 119,700 |
| 2006-12-01 | $0.06 | $0.06 | 14,600 |
| 2006-11-30 | $0.06 | $0.06 | 74,242 |
| 2006-11-29 | $0.06 | $0.06 | 25,000 |
| 2006-11-28 | $0.07 | $0.07 | 116,000 |
| 2006-11-27 | $0.07 | $0.07 | 179,400 |
| 2006-11-24 | $0.08 | $0.08 | 42,200 |
| 2006-11-22 | $0.08 | $0.08 | 33,000 |
| 2006-11-21 | $0.08 | $0.08 | 53,620 |
| 2006-11-20 | $0.09 | $0.09 | 20,220 |
| 2006-11-17 | $0.09 | $0.09 | 30,500 |
| 2006-11-16 | $0.08 | $0.08 | 168,467 |
| 2006-11-15 | $0.08 | $0.08 | 168,000 |
| 2006-11-14 | $0.09 | $0.09 | 96,000 |
| 2006-11-13 | $0.11 | $0.11 | 82,000 |
| 2006-11-10 | $0.10 | $0.09 | 353,281 |
| 2006-11-09 | $0.10 | $0.10 | 11,000 |
| 2006-11-08 | $0.10 | $0.10 | 203,000 |
| 2006-11-07 | $0.11 | $0.11 | 279,100 |
| 2006-11-06 | $0.11 | $0.11 | 78,600 |
| 2006-11-03 | $0.10 | $0.10 | 217,475 |
| 2006-11-02 | $0.11 | $0.11 | 159,600 |
| 2006-11-01 | $0.11 | $0.11 | 119,000 |
| 2006-10-31 | $0.11 | $0.11 | 70,800 |
| 2006-10-30 | $0.09 | $0.09 | 124,500 |
| 2006-10-27 | $0.08 | $0.08 | 183,433 |
| 2006-10-26 | $0.08 | $0.08 | 51,000 |
| 2006-10-25 | $0.09 | $0.09 | 72,560 |
| 2006-10-24 | $0.09 | $0.09 | 0 |
| 2006-10-23 | $0.09 | $0.09 | 121,500 |
| 2006-10-20 | $0.09 | $0.09 | 415,470 |
| 2006-10-19 | $0.10 | $0.10 | 340,318 |
| 2006-10-18 | $0.13 | $0.13 | 126,900 |
| 2006-10-17 | $0.14 | $0.14 | 144,750 |
| 2006-10-16 | $0.14 | $0.14 | 98,800 |
| 2006-10-13 | $0.16 | $0.16 | 345,978 |
| 2006-10-12 | $0.14 | $0.14 | 136,600 |
| 2006-10-11 | $0.14 | $0.14 | 41,750 |
| 2006-10-10 | $0.15 | $0.15 | 17,402 |
| 2006-10-09 | $0.14 | $0.14 | 31,470 |
| 2006-10-06 | $0.15 | $0.15 | 89,550 |
| 2006-10-05 | $0.15 | $0.15 | 70,000 |
| 2006-10-04 | $0.15 | $0.15 | 30,000 |
| 2006-10-03 | $0.15 | $0.15 | 110,300 |
| 2006-10-02 | $0.18 | $0.18 | 30,000 |
| 2006-09-29 | $0.16 | $0.16 | 1,641,000 |
| 2006-09-28 | $0.15 | $0.15 | 72,800 |
| 2006-09-27 | $0.18 | $0.18 | 148,300 |
| 2006-09-26 | $0.14 | $0.14 | 7,220 |
| 2006-09-25 | $0.12 | $0.12 | 70,920 |
| 2006-09-22 | $0.15 | $0.15 | 211,075 |
| 2006-09-21 | $0.16 | $0.16 | 118,000 |
| 2006-09-20 | $0.17 | $0.17 | 2,088,679 |
| 2006-09-19 | $0.17 | $0.17 | 215,000 |
| 2006-09-18 | $0.18 | $0.18 | 0 |
| 2006-09-15 | $0.18 | $0.18 | 26,100 |
| 2006-09-14 | $0.19 | $0.19 | 37,300 |
| 2006-09-13 | $0.18 | $0.18 | 79,600 |
| 2006-09-12 | $0.18 | $0.18 | 7,000 |
| 2006-09-11 | $0.17 | $0.17 | 1,054,550 |
| 2006-09-08 | $0.22 | $0.22 | 570,600 |
| 2006-09-07 | $0.18 | $0.18 | 904,716 |
| 2006-09-06 | $0.24 | $0.24 | 55,400 |
| 2006-09-05 | $0.24 | $0.24 | 75,560 |
| 2006-09-01 | $0.27 | $0.27 | 418,160 |
| 2006-08-31 | $0.25 | $0.25 | 357,880 |
| 2006-08-30 | $0.29 | $0.29 | 448,248 |
| 2006-08-29 | $0.30 | $0.30 | 634,605 |
| 2006-08-28 | $0.29 | $0.29 | 830,029 |
| 2006-08-25 | $0.23 | $0.23 | 633,904 |
| 2006-08-24 | $0.21 | $0.21 | 369,110 |
| 2006-08-23 | $0.20 | $0.20 | 564,670 |
| 2006-08-22 | $0.20 | $0.20 | 498,700 |
| 2006-08-21 | $0.17 | $0.17 | 458,255 |
| 2006-08-18 | $0.17 | $0.17 | 1,274,767 |
| 2006-08-17 | $0.14 | $0.14 | 652,950 |
| 2006-08-16 | $0.15 | $0.15 | 268,200 |
| 2006-08-15 | $0.16 | $0.16 | 311,769 |
| 2006-08-14 | $0.17 | $0.17 | 1,097,808 |
| 2006-08-11 | $0.11 | $0.11 | 556,400 |
| 2006-08-10 | $0.11 | $0.11 | 1,333,129 |
| 2006-08-09 | $0.11 | $0.11 | 688,200 |
| 2006-08-08 | $0.06 | $0.06 | 209,100 |
| 2006-08-07 | $0.07 | $0.07 | 452,950 |
| 2006-08-04 | $0.03 | $0.03 | 55,000 |
| 2006-08-03 | $0.03 | $0.03 | 0 |
| 2006-08-02 | $0.03 | $0.03 | 10,000 |
| 2006-08-01 | $0.02 | $0.02 | 8,869 |
| 2006-07-31 | $0.02 | $0.02 | 26,500 |
| 2006-07-28 | $0.03 | $0.03 | 49,500 |
| 2006-07-27 | $0.04 | $0.04 | 265,759 |
| 2006-07-26 | $0.01 | $0.01 | 110 |
| 2006-07-25 | $0.02 | $0.02 | 25,000 |
| 2006-07-24 | $0.02 | $0.02 | 0 |
| 2006-07-21 | $0.02 | $0.02 | 0 |
| 2006-07-20 | $0.02 | $0.02 | 37,196 |
| 2006-07-19 | $0.02 | $0.02 | 142,500 |
| 2006-07-18 | $0.01 | $0.01 | 20,000 |
| 2006-07-17 | $0.01 | $0.01 | 286 |
| 2006-07-14 | $0.01 | $0.01 | 35,220 |
| 2006-07-13 | $0.01 | $0.01 | 35,000 |
| 2006-07-12 | $0.02 | $0.02 | 55,000 |
| 2006-07-11 | $0.01 | $0.01 | 0 |
| 2006-07-10 | $0.01 | $0.01 | 0 |
| 2006-07-07 | $0.01 | $0.01 | 8,830 |
| 2006-07-06 | $0.01 | $0.01 | 0 |
| 2006-07-05 | $0.01 | $0.01 | 0 |
| 2006-07-03 | $0.01 | $0.01 | 0 |
| 2006-06-30 | $0.01 | $0.01 | 0 |
| 2006-06-29 | $0.01 | $0.01 | 220 |
| 2006-06-28 | $0.01 | $0.01 | 440 |
| 2006-06-27 | $0.02 | $0.02 | 122,627 |
| 2006-06-26 | $0.01 | $0.01 | 125,000 |
| 2006-06-23 | $0.02 | $0.02 | 2,200 |
| 2006-06-22 | $0.02 | $0.02 | 13,000 |
| 2006-06-21 | $0.02 | $0.02 | 0 |
| 2006-06-20 | $0.02 | $0.02 | 220 |
| 2006-06-19 | $0.02 | $0.02 | 0 |
| 2006-06-16 | $0.02 | $0.02 | 0 |
| 2006-06-15 | $0.02 | $0.02 | 20,000 |
| 2006-06-14 | $0.02 | $0.02 | 40,000 |
| 2006-06-13 | $0.02 | $0.02 | 0 |
| 2006-06-12 | $0.02 | $0.02 | 0 |
| 2006-06-09 | $0.02 | $0.02 | 0 |
| 2006-06-08 | $0.02 | $0.02 | 0 |
| 2006-06-07 | $0.02 | $0.02 | 2,085 |
| 2006-06-06 | $0.02 | $0.02 | 7,500 |
| 2006-06-05 | $0.02 | $0.02 | 0 |
| 2006-06-02 | $0.02 | $0.02 | 2,360 |
| 2006-06-01 | $0.02 | $0.02 | 100 |
| 2006-05-31 | $0.02 | $0.02 | 30,531 |
| 2006-05-30 | $0.02 | $0.02 | 0 |
| 2006-05-26 | $0.02 | $0.02 | 0 |
| 2006-05-25 | $0.02 | $0.02 | 0 |
| 2006-05-24 | $0.02 | $0.02 | 10,000 |
| 2006-05-23 | $0.02 | $0.02 | 39,579 |
| 2006-05-22 | $0.02 | $0.02 | 0 |
| 2006-05-19 | $0.02 | $0.02 | 0 |
| 2006-05-18 | $0.02 | $0.02 | 0 |
| 2006-05-17 | $0.02 | $0.02 | 76,666 |
| 2006-05-16 | $0.03 | $0.03 | 0 |
| 2006-05-15 | $0.03 | $0.03 | 110 |
| 2006-05-12 | $0.03 | $0.03 | 0 |
| 2006-05-11 | $0.03 | $0.03 | 4,000 |
| 2006-05-10 | $0.03 | $0.03 | 0 |
| 2006-05-09 | $0.03 | $0.03 | 330 |
| 2006-05-08 | $0.03 | $0.03 | 10,000 |
| 2006-05-05 | $0.03 | $0.03 | 5,000 |
| 2006-05-04 | $0.03 | $0.03 | 110 |
| 2006-05-03 | $0.03 | $0.03 | 0 |
| 2006-05-02 | $0.03 | $0.03 | 0 |
| 2006-05-01 | $0.03 | $0.03 | 0 |
| 2006-04-28 | $0.03 | $0.03 | 128 |
| 2006-04-27 | $0.03 | $0.03 | 0 |
| 2006-04-26 | $0.03 | $0.03 | 0 |
| 2006-04-25 | $0.03 | $0.03 | 16,014 |
| 2006-04-24 | $0.03 | $0.03 | 0 |
| 2006-04-21 | $0.03 | $0.03 | 107,500 |
| 2006-04-20 | $0.04 | $0.04 | 4,600 |
| 2006-04-19 | $0.03 | $0.03 | 9,770 |
| 2006-04-18 | $0.03 | $0.03 | 0 |
| 2006-04-17 | $0.03 | $0.03 | 6,100 |
| 2006-04-13 | $0.03 | $0.03 | 0 |
| 2006-04-12 | $0.03 | $0.03 | 4,600 |
| 2006-04-11 | $0.03 | $0.03 | 8,000 |
| 2006-04-10 | $0.03 | $0.03 | 68,000 |
| 2006-04-07 | $0.03 | $0.03 | 0 |
| 2006-04-06 | $0.03 | $0.03 | 15,600 |
| 2006-04-05 | $0.02 | $0.02 | 4,400 |
| 2006-04-04 | $0.02 | $0.02 | 0 |
| 2006-04-03 | $0.02 | $0.02 | 0 |
| 2006-03-31 | $0.02 | $0.02 | 103,000 |
| 2006-03-30 | $0.03 | $0.03 | 36,495 |
| 2006-03-29 | $0.04 | $0.04 | 34,000 |
| 2006-03-28 | $0.03 | $0.03 | 0 |
| 2006-03-27 | $0.03 | $0.03 | 0 |
| 2006-03-24 | $0.03 | $0.03 | 0 |
| 2006-03-23 | $0.03 | $0.03 | 440 |
| 2006-03-22 | $0.03 | $0.03 | 0 |
| 2006-03-21 | $0.03 | $0.03 | 20,000 |
| 2006-03-20 | $0.03 | $0.03 | 46,791 |
| 2006-03-17 | $0.04 | $0.04 | 15,000 |
| 2006-03-16 | $0.04 | $0.04 | 0 |
| 2006-03-15 | $0.04 | $0.04 | 15,000 |
| 2006-03-14 | $0.04 | $0.04 | 12,395 |
| 2006-03-13 | $0.04 | $0.04 | 10,000 |
| 2006-03-10 | $0.04 | $0.04 | 200 |
| 2006-03-09 | $0.04 | $0.04 | 0 |
| 2006-03-08 | $0.04 | $0.04 | 100 |
| 2006-03-07 | $0.05 | $0.05 | 10,000 |
| 2006-03-06 | $0.04 | $0.04 | 79,110 |
| 2006-03-03 | $0.03 | $0.03 | 96,000 |
| 2006-03-02 | $0.05 | $0.05 | 666,929 |
| 2006-03-01 | $0.02 | $0.02 | 10,000 |
| 2006-02-28 | $0.02 | $0.02 | 32,665 |
| 2006-02-27 | $0.02 | $0.02 | 0 |
| 2006-02-24 | $0.02 | $0.02 | 3,300 |
| 2006-02-23 | $0.02 | $0.02 | 0 |
| 2006-02-22 | $0.02 | $0.02 | 0 |
| 2006-02-21 | $0.02 | $0.02 | 0 |
| 2006-02-17 | $0.02 | $0.02 | 0 |
| 2006-02-16 | $0.02 | $0.02 | 0 |
| 2006-02-15 | $0.02 | $0.02 | 440 |
| 2006-02-14 | $0.02 | $0.02 | 0 |
| 2006-02-13 | $0.02 | $0.02 | 43,000 |
| 2006-02-10 | $0.02 | $0.02 | 0 |
| 2006-02-09 | $0.02 | $0.02 | 15,000 |
| 2006-02-08 | $0.03 | $0.03 | 0 |
| 2006-02-07 | $0.03 | $0.03 | 20,000 |
| 2006-02-06 | $0.03 | $0.03 | 14,500 |
| 2006-02-03 | $0.02 | $0.02 | 0 |
| 2006-02-02 | $0.02 | $0.02 | 0 |
| 2006-02-01 | $0.02 | $0.02 | 220 |
| 2006-01-31 | $0.02 | $0.02 | 13,140 |
| 2006-01-30 | $0.03 | $0.03 | 60,000 |
| 2006-01-27 | $0.04 | $0.04 | 20,880 |
| 2006-01-26 | $0.03 | $0.03 | 16,989 |
| 2006-01-25 | $0.02 | $0.02 | 82,440 |
| 2006-01-24 | $0.02 | $0.02 | 0 |
| 2006-01-23 | $0.02 | $0.02 | 35,000 |
| 2006-01-20 | $0.03 | $0.03 | 26,580 |
| 2006-01-19 | $0.03 | $0.03 | 110,700 |
| 2006-01-18 | $0.02 | $0.02 | 15,132 |
| 2006-01-17 | $0.04 | $0.04 | 153,068 |
| 2006-01-13 | $0.06 | $0.06 | 474,350 |
| 2006-01-12 | $0.07 | $0.07 | 254,580 |
| 2006-01-11 | $0.03 | $0.03 | 108,301 |
| 2006-01-10 | $0.01 | $0.01 | 0 |
| 2006-01-09 | $0.01 | $0.01 | 155,000 |
| 2006-01-06 | $0.01 | $0.01 | 0 |
| 2006-01-05 | $0.01 | $0.01 | 0 |
| 2006-01-04 | $0.01 | $0.01 | 29,000 |
| 2006-01-03 | $0.01 | $0.01 | 352 |