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
- 2002-06-20 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 | $0.83 | $0.83 | 63,680 |
| 2006-12-28 | $0.78 | $0.78 | 13,880 |
| 2006-12-27 | $0.82 | $0.82 | 15,470 |
| 2006-12-26 | $0.72 | $0.72 | 9,350 |
| 2006-12-22 | $0.75 | $0.75 | 107,650 |
| 2006-12-21 | $0.87 | $0.87 | 192,900 |
| 2006-12-20 | $0.70 | $0.70 | 9,500 |
| 2006-12-19 | $0.70 | $0.70 | 10,400 |
| 2006-12-18 | $0.77 | $0.77 | 28,997 |
| 2006-12-15 | $0.80 | $0.80 | 2,700 |
| 2006-12-14 | $0.82 | $0.82 | 10,400 |
| 2006-12-13 | $0.75 | $0.75 | 12,300 |
| 2006-12-12 | $0.75 | $0.75 | 46,780 |
| 2006-12-11 | $0.76 | $0.76 | 32,050 |
| 2006-12-08 | $0.78 | $0.78 | 35,000 |
| 2006-12-07 | $0.81 | $0.81 | 19,800 |
| 2006-12-06 | $0.77 | $0.77 | 11,410 |
| 2006-12-05 | $0.77 | $0.77 | 34,815 |
| 2006-12-04 | $0.77 | $0.77 | 5,530 |
| 2006-12-01 | $0.77 | $0.77 | 65,880 |
| 2006-11-30 | $0.78 | $0.78 | 51,900 |
| 2006-11-29 | $0.79 | $0.79 | 31,900 |
| 2006-11-28 | $0.77 | $0.77 | 5,900 |
| 2006-11-27 | $0.76 | $0.76 | 13,300 |
| 2006-11-24 | $0.84 | $0.84 | 600 |
| 2006-11-22 | $0.77 | $0.77 | 54,160 |
| 2006-11-21 | $0.75 | $0.75 | 0 |
| 2006-11-20 | $0.75 | $0.75 | 13,822 |
| 2006-11-17 | $0.78 | $0.78 | 38,231 |
| 2006-11-16 | $0.80 | $0.80 | 11,150 |
| 2006-11-15 | $0.80 | $0.80 | 75,400 |
| 2006-11-14 | $0.86 | $0.86 | 27,350 |
| 2006-11-13 | $0.85 | $0.85 | 92,610 |
| 2006-11-10 | $0.80 | $0.80 | 43,000 |
| 2006-11-09 | $0.80 | $0.80 | 41,800 |
| 2006-11-08 | $0.65 | $0.65 | 7,699 |
| 2006-11-07 | $0.70 | $0.70 | 37,650 |
| 2006-11-06 | $0.60 | $0.60 | 0 |
| 2006-11-03 | $0.60 | $0.60 | 7,950 |
| 2006-11-02 | $0.48 | $0.48 | 2,360 |
| 2006-11-01 | $0.60 | $0.60 | 6,000 |
| 2006-10-31 | $0.48 | $0.48 | 11,998 |
| 2006-10-30 | $0.50 | $0.50 | 8,000 |
| 2006-10-27 | $0.60 | $0.60 | 10,500 |
| 2006-10-26 | $0.60 | $0.60 | 35,600 |
| 2006-10-25 | $0.45 | $0.45 | 19,664 |
| 2006-10-24 | $0.51 | $0.51 | 15,120 |
| 2006-10-23 | $0.53 | $0.53 | 3,735 |
| 2006-10-20 | $0.53 | $0.53 | 6,500 |
| 2006-10-19 | $0.56 | $0.56 | 0 |
| 2006-10-18 | $0.56 | $0.56 | 17,430 |
| 2006-10-17 | $0.59 | $0.59 | 3,450 |
| 2006-10-16 | $0.56 | $0.56 | 0 |
| 2006-10-13 | $0.56 | $0.56 | 4,271 |
| 2006-10-12 | $0.58 | $0.58 | 8,000 |
| 2006-10-11 | $0.59 | $0.59 | 7,550 |
| 2006-10-10 | $0.56 | $0.56 | 4,500 |
| 2006-10-09 | $0.56 | $0.56 | 6,310 |
| 2006-10-06 | $0.56 | $0.56 | 18,850 |
| 2006-10-05 | $0.63 | $0.63 | 31,180 |
| 2006-10-04 | $0.61 | $0.61 | 28,325 |
| 2006-10-03 | $0.64 | $0.64 | 1,700 |
| 2006-10-02 | $0.64 | $0.64 | 28,970 |
| 2006-09-29 | $0.70 | $0.70 | 6,140 |
| 2006-09-28 | $0.70 | $0.70 | 0 |
| 2006-09-27 | $0.70 | $0.70 | 10,096 |
| 2006-09-26 | $0.67 | $0.67 | 2,500 |
| 2006-09-25 | $0.67 | $0.67 | 13,600 |
| 2006-09-22 | $0.68 | $0.68 | 23,600 |
| 2006-09-21 | $0.65 | $0.65 | 18,700 |
| 2006-09-20 | $0.55 | $0.55 | 66,195 |
| 2006-09-19 | $0.66 | $0.66 | 59,436 |
| 2006-09-18 | $0.70 | $0.70 | 16,930 |
| 2006-09-15 | $0.72 | $0.72 | 12,850 |
| 2006-09-14 | $0.70 | $0.70 | 11,500 |
| 2006-09-13 | $0.70 | $0.70 | 13,826 |
| 2006-09-12 | $0.65 | $0.65 | 35,500 |
| 2006-09-11 | $0.75 | $0.75 | 13,160 |
| 2006-09-08 | $0.75 | $0.75 | 24,500 |
| 2006-09-07 | $0.78 | $0.78 | 36,291 |
| 2006-09-06 | $0.78 | $0.78 | 16,440 |
| 2006-09-05 | $0.80 | $0.80 | 112,500 |
| 2006-09-01 | $0.70 | $0.70 | 24,052 |
| 2006-08-31 | $0.75 | $0.75 | 45,362 |
| 2006-08-30 | $0.80 | $0.80 | 32,300 |
| 2006-08-29 | $0.85 | $0.85 | 27,200 |
| 2006-08-28 | $0.89 | $0.89 | 37,286 |
| 2006-08-25 | $0.76 | $0.76 | 6,000 |
| 2006-08-24 | $0.76 | $0.76 | 21,008 |
| 2006-08-23 | $0.80 | $0.80 | 11,100 |
| 2006-08-22 | $0.80 | $0.80 | 29,945 |
| 2006-08-21 | $0.78 | $0.78 | 1,600 |
| 2006-08-18 | $0.80 | $0.80 | 0 |
| 2006-08-17 | $0.80 | $0.80 | 5,600 |
| 2006-08-16 | $0.77 | $0.77 | 30,650 |
| 2006-08-15 | $0.82 | $0.82 | 15,800 |
| 2006-08-14 | $0.82 | $0.82 | 26,350 |
| 2006-08-11 | $0.85 | $0.85 | 23,757 |
| 2006-08-10 | $0.85 | $0.85 | 3,300 |
| 2006-08-09 | $0.80 | $0.80 | 9,900 |
| 2006-08-08 | $0.80 | $0.80 | 1,025 |
| 2006-08-07 | $0.80 | $0.80 | 4,505 |
| 2006-08-04 | $0.93 | $0.93 | 32,314 |
| 2006-08-03 | $0.85 | $0.85 | 24,831 |
| 2006-08-02 | $0.80 | $0.80 | 23,500 |
| 2006-08-01 | $0.80 | $0.80 | 50,700 |
| 2006-07-31 | $0.85 | $0.85 | 28,000 |
| 2006-07-28 | $0.78 | $0.78 | 28,879 |
| 2006-07-27 | $0.75 | $0.75 | 28,170 |
| 2006-07-26 | $0.85 | $0.85 | 33,000 |
| 2006-07-25 | $0.90 | $0.90 | 21,697 |
| 2006-07-24 | $0.71 | $0.71 | 12,805 |
| 2006-07-21 | $0.85 | $0.85 | 950 |
| 2006-07-20 | $0.80 | $0.80 | 0 |
| 2006-07-19 | $0.80 | $0.80 | 17,050 |
| 2006-07-18 | $0.75 | $0.75 | 6,200 |
| 2006-07-17 | $0.75 | $0.75 | 16,090 |
| 2006-07-14 | $0.90 | $0.90 | 2,600 |
| 2006-07-13 | $0.84 | $0.84 | 18,445 |
| 2006-07-12 | $0.84 | $0.84 | 19,035 |
| 2006-07-11 | $0.96 | $0.96 | 117,955 |
| 2006-07-10 | $0.84 | $0.84 | 32,718 |
| 2006-07-07 | $0.80 | $0.80 | 11,300 |
| 2006-07-06 | $0.87 | $0.87 | 3,500 |
| 2006-07-05 | $0.87 | $0.87 | 1,250 |
| 2006-07-03 | $0.87 | $0.87 | 4,200 |
| 2006-06-30 | $0.87 | $0.87 | 20,425 |
| 2006-06-29 | $0.82 | $0.82 | 21,820 |
| 2006-06-28 | $0.85 | $0.85 | 22,800 |
| 2006-06-27 | $0.85 | $0.85 | 5,510 |
| 2006-06-26 | $0.85 | $0.85 | 34,200 |
| 2006-06-23 | $0.91 | $0.91 | 23,400 |
| 2006-06-22 | $0.95 | $0.95 | 84,300 |
| 2006-06-21 | $0.94 | $0.94 | 1,700 |
| 2006-06-20 | $0.94 | $0.94 | 7,710 |
| 2006-06-19 | $0.87 | $0.87 | 14,941 |
| 2006-06-16 | $0.87 | $0.87 | 4,225 |
| 2006-06-15 | $0.92 | $0.92 | 10,700 |
| 2006-06-14 | $0.95 | $0.95 | 3,300 |
| 2006-06-13 | $0.99 | $0.99 | 42,600 |
| 2006-06-12 | $0.97 | $0.97 | 13,255 |
| 2006-06-09 | $1.02 | $1.02 | 53,890 |
| 2006-06-08 | $1.00 | $1.00 | 49,200 |
| 2006-06-07 | $0.92 | $0.92 | 98,937 |
| 2006-06-06 | $0.90 | $0.90 | 6,585 |
| 2006-06-05 | $0.95 | $0.95 | 38,758 |
| 2006-06-02 | $0.90 | $0.90 | 39,500 |
| 2006-06-01 | $0.85 | $0.85 | 9,300 |
| 2006-05-31 | $0.88 | $0.88 | 7,700 |
| 2006-05-30 | $0.84 | $0.84 | 12,812 |
| 2006-05-26 | $0.90 | $0.90 | 8,256 |
| 2006-05-25 | $0.90 | $0.90 | 18,875 |
| 2006-05-24 | $0.91 | $0.91 | 38,105 |
| 2006-05-23 | $1.00 | $1.00 | 80,718 |
| 2006-05-22 | $0.91 | $0.91 | 21,885 |
| 2006-05-19 | $0.90 | $0.90 | 32,265 |
| 2006-05-18 | $0.94 | $0.94 | 10,350 |
| 2006-05-17 | $0.85 | $0.85 | 125,198 |
| 2006-05-16 | $0.95 | $0.95 | 0 |
| 2006-05-15 | $0.95 | $0.95 | 0 |
| 2006-05-12 | $0.95 | $0.95 | 0 |
| 2006-05-11 | $0.95 | $0.95 | 72,170 |
| 2006-05-10 | $1.06 | $1.06 | 49,715 |
| 2006-05-09 | $1.02 | $1.02 | 105,611 |
| 2006-05-08 | $1.05 | $1.05 | 191,063 |
| 2006-05-05 | $0.97 | $0.97 | 90,405 |
| 2006-05-04 | $0.90 | $0.90 | 93,700 |
| 2006-05-03 | $0.92 | $0.92 | 47,810 |
| 2006-05-02 | $0.93 | $0.93 | 67,923 |
| 2006-05-01 | $0.93 | $0.93 | 39,401 |
| 2006-04-28 | $0.95 | $0.95 | 90,270 |
| 2006-04-27 | $0.90 | $0.90 | 52,960 |
| 2006-04-26 | $0.89 | $0.89 | 78,770 |
| 2006-04-25 | $0.85 | $0.85 | 103,935 |
| 2006-04-24 | $0.89 | $0.89 | 91,121 |
| 2006-04-21 | $0.75 | $0.75 | 259,300 |
| 2006-04-20 | $0.62 | $0.62 | 20,062 |
| 2006-04-19 | $0.57 | $0.57 | 23,700 |
| 2006-04-18 | $0.66 | $0.66 | 53,500 |
| 2006-04-17 | $0.61 | $0.61 | 106,867 |
| 2006-04-13 | $0.60 | $0.60 | 0 |
| 2006-04-12 | $0.60 | $0.60 | 215,950 |
| 2006-04-11 | $0.75 | $0.75 | 250,806 |
| 2006-04-10 | $0.47 | $0.47 | 169,630 |
| 2006-04-07 | $0.35 | $0.35 | 83,955 |
| 2006-04-06 | $0.36 | $0.36 | 169,030 |
| 2006-04-05 | $0.38 | $0.38 | 57,110 |
| 2006-04-04 | $0.38 | $0.38 | 53,440 |
| 2006-04-03 | $0.36 | $0.36 | 42,400 |
| 2006-03-31 | $0.34 | $0.34 | 8,535 |
| 2006-03-30 | $0.35 | $0.35 | 53,750 |
| 2006-03-29 | $0.36 | $0.36 | 62,500 |
| 2006-03-28 | $0.31 | $0.31 | 19,200 |
| 2006-03-27 | $0.33 | $0.33 | 16,600 |
| 2006-03-24 | $0.32 | $0.32 | 7,500 |
| 2006-03-23 | $0.31 | $0.31 | 73,270 |
| 2006-03-22 | $0.31 | $0.31 | 19,800 |
| 2006-03-21 | $0.29 | $0.29 | 16,750 |
| 2006-03-20 | $0.30 | $0.30 | 77,400 |
| 2006-03-17 | $0.33 | $0.33 | 61,200 |
| 2006-03-16 | $0.32 | $0.32 | 39,300 |
| 2006-03-15 | $0.25 | $0.25 | 66,910 |
| 2006-03-14 | $0.25 | $0.25 | 46,340 |
| 2006-03-13 | $0.30 | $0.30 | 0 |
| 2006-03-10 | $0.30 | $0.30 | 0 |
| 2006-03-09 | $0.30 | $0.30 | 0 |
| 2006-03-08 | $0.30 | $0.30 | 0 |
| 2006-03-07 | $0.30 | $0.30 | 91,100 |
| 2006-03-06 | $0.38 | $0.38 | 4,560 |
| 2006-03-03 | $0.40 | $0.40 | 31,255 |
| 2006-03-02 | $0.39 | $0.39 | 15,075 |
| 2006-03-01 | $0.41 | $0.41 | 3,200 |
| 2006-02-28 | $0.42 | $0.42 | 52,975 |
| 2006-02-27 | $0.37 | $0.37 | 61,700 |
| 2006-02-24 | $0.32 | $0.32 | 61,600 |
| 2006-02-23 | $0.43 | $0.43 | 7,400 |
| 2006-02-22 | $0.35 | $0.35 | 7,200 |
| 2006-02-21 | $0.43 | $0.43 | 2,100 |
| 2006-02-17 | $0.43 | $0.43 | 8,800 |
| 2006-02-16 | $0.40 | $0.40 | 38,330 |
| 2006-02-15 | $0.43 | $0.43 | 11,000 |
| 2006-02-14 | $0.42 | $0.42 | 68,580 |
| 2006-02-13 | $0.35 | $0.35 | 21,875 |
| 2006-02-10 | $0.44 | $0.44 | 30,330 |
| 2006-02-09 | $0.36 | $0.36 | 47,125 |
| 2006-02-08 | $0.43 | $0.43 | 2,450 |
| 2006-02-07 | $0.45 | $0.45 | 23,395 |
| 2006-02-06 | $0.40 | $0.40 | 13,175 |
| 2006-02-03 | $0.46 | $0.46 | 29,155 |
| 2006-02-02 | $0.44 | $0.44 | 34,200 |
| 2006-02-01 | $0.44 | $0.44 | 15,000 |
| 2006-01-31 | $0.42 | $0.42 | 58,000 |
| 2006-01-30 | $0.44 | $0.44 | 31,300 |
| 2006-01-27 | $0.37 | $0.37 | 58,900 |
| 2006-01-26 | $0.40 | $0.40 | 32,500 |
| 2006-01-25 | $0.42 | $0.42 | 0 |
| 2006-01-24 | $0.42 | $0.42 | 10,000 |
| 2006-01-23 | $0.40 | $0.40 | 2,000 |
| 2006-01-20 | $0.45 | $0.45 | 2,200 |
| 2006-01-19 | $0.40 | $0.40 | 49,600 |
| 2006-01-18 | $0.46 | $0.46 | 18,529 |
| 2006-01-17 | $0.37 | $0.37 | 78,540 |
| 2006-01-13 | $0.33 | $0.33 | 0 |
| 2006-01-12 | $0.33 | $0.33 | 8,600 |
| 2006-01-11 | $0.35 | $0.35 | 56,000 |
| 2006-01-10 | $0.35 | $0.35 | 10,858 |
| 2006-01-09 | $0.30 | $0.30 | 18,200 |
| 2006-01-06 | $0.34 | $0.34 | 36,400 |
| 2006-01-05 | $0.34 | $0.34 | 112,000 |
| 2006-01-04 | $0.32 | $0.32 | 37,395 |
| 2006-01-03 | $0.31 | $0.31 | 5,900 |