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
- 2000-10-13 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 | $0.45 | $0.45 | 10,400 |
| 2006-12-28 | $0.45 | $0.45 | 11,000 |
| 2006-12-27 | $0.45 | $0.45 | 60,360 |
| 2006-12-26 | $0.45 | $0.45 | 6,600 |
| 2006-12-22 | $0.45 | $0.45 | 12,960 |
| 2006-12-21 | $0.40 | $0.40 | 36,580 |
| 2006-12-20 | $0.45 | $0.45 | 48,780 |
| 2006-12-19 | $0.45 | $0.45 | 6,500 |
| 2006-12-18 | $0.45 | $0.45 | 11,200 |
| 2006-12-15 | $0.50 | $0.50 | 27,420 |
| 2006-12-14 | $0.45 | $0.45 | 14,200 |
| 2006-12-13 | $0.45 | $0.45 | 8,100 |
| 2006-12-12 | $0.40 | $0.40 | 119,920 |
| 2006-12-11 | $0.40 | $0.40 | 4,000 |
| 2006-12-08 | $0.40 | $0.40 | 88,320 |
| 2006-12-07 | $0.40 | $0.40 | 431,100 |
| 2006-12-06 | $0.45 | $0.45 | 20,000 |
| 2006-12-05 | $0.45 | $0.45 | 61,900 |
| 2006-12-04 | $0.40 | $0.40 | 11,400 |
| 2006-12-01 | $0.40 | $0.40 | 4,740 |
| 2006-11-30 | $0.40 | $0.40 | 2,000 |
| 2006-11-29 | $0.45 | $0.45 | 8,800 |
| 2006-11-28 | $0.45 | $0.45 | 46,500 |
| 2006-11-27 | $0.45 | $0.45 | 417,840 |
| 2006-11-24 | $0.35 | $0.35 | 2,800 |
| 2006-11-22 | $0.35 | $0.35 | 471,540 |
| 2006-11-21 | $0.35 | $0.35 | 12,260 |
| 2006-11-20 | $0.40 | $0.40 | 2,200 |
| 2006-11-17 | $0.35 | $0.35 | 4,800 |
| 2006-11-16 | $0.35 | $0.35 | 11,840 |
| 2006-11-15 | $0.40 | $0.40 | 16,800 |
| 2006-11-14 | $0.40 | $0.40 | 46,920 |
| 2006-11-13 | $0.35 | $0.35 | 50,480 |
| 2006-11-10 | $0.35 | $0.35 | 400,000 |
| 2006-11-09 | $0.40 | $0.40 | 14,000 |
| 2006-11-08 | $0.40 | $0.40 | 10,400 |
| 2006-11-07 | $0.40 | $0.40 | 79,940 |
| 2006-11-06 | $0.40 | $0.40 | 5,400 |
| 2006-11-03 | $0.35 | $0.35 | 26,200 |
| 2006-11-02 | $0.35 | $0.35 | 7,600 |
| 2006-11-01 | $0.40 | $0.40 | 13,800 |
| 2006-10-31 | $0.40 | $0.40 | 74,800 |
| 2006-10-30 | $0.40 | $0.40 | 41,400 |
| 2006-10-27 | $0.40 | $0.40 | 133,700 |
| 2006-10-26 | $0.40 | $0.40 | 18,200 |
| 2006-10-25 | $0.45 | $0.45 | 15,000 |
| 2006-10-24 | $0.45 | $0.45 | 1,540 |
| 2006-10-23 | $0.45 | $0.45 | 1,200 |
| 2006-10-20 | $0.45 | $0.45 | 32,100 |
| 2006-10-19 | $0.45 | $0.45 | 220 |
| 2006-10-18 | $0.45 | $0.45 | 44,100 |
| 2006-10-17 | $0.40 | $0.40 | 2,840 |
| 2006-10-16 | $0.40 | $0.40 | 2,000 |
| 2006-10-13 | $0.45 | $0.45 | 146,400 |
| 2006-10-12 | $0.40 | $0.40 | 50,800 |
| 2006-10-11 | $0.40 | $0.40 | 32,600 |
| 2006-10-10 | $0.45 | $0.45 | 1,000 |
| 2006-10-09 | $0.45 | $0.45 | 200 |
| 2006-10-06 | $0.50 | $0.50 | 3,200 |
| 2006-10-05 | $0.50 | $0.50 | 12,220 |
| 2006-10-04 | $0.50 | $0.50 | 2,000 |
| 2006-10-03 | $0.50 | $0.50 | 3,000 |
| 2006-10-02 | $0.40 | $0.40 | 420 |
| 2006-09-29 | $0.50 | $0.50 | 12,360 |
| 2006-09-28 | $0.40 | $0.40 | 5,400 |
| 2006-09-27 | $0.40 | $0.40 | 0 |
| 2006-09-26 | $0.40 | $0.40 | 0 |
| 2006-09-25 | $0.40 | $0.40 | 0 |
| 2006-09-22 | $0.40 | $0.40 | 4,000 |
| 2006-09-21 | $0.45 | $0.45 | 0 |
| 2006-09-20 | $0.45 | $0.45 | 60 |
| 2006-09-19 | $0.45 | $0.45 | 0 |
| 2006-09-18 | $0.45 | $0.45 | 3,000 |
| 2006-09-15 | $0.45 | $0.45 | 11,300 |
| 2006-09-14 | $0.45 | $0.45 | 1,000 |
| 2006-09-13 | $0.50 | $0.50 | 3,100 |
| 2006-09-12 | $0.50 | $0.50 | 11,360 |
| 2006-09-11 | $0.45 | $0.45 | 0 |
| 2006-09-08 | $0.45 | $0.45 | 1,320 |
| 2006-09-07 | $0.40 | $0.40 | 10,200 |
| 2006-09-06 | $0.45 | $0.45 | 3,280 |
| 2006-09-05 | $0.50 | $0.50 | 19,700 |
| 2006-09-01 | $0.50 | $0.50 | 4,700 |
| 2006-08-31 | $0.60 | $0.60 | 30,720 |
| 2006-08-30 | $0.40 | $0.40 | 10,000 |
| 2006-08-29 | $0.45 | $0.45 | 8,000 |
| 2006-08-28 | $0.45 | $0.45 | 600 |
| 2006-08-25 | $0.45 | $0.45 | 1,900 |
| 2006-08-24 | $0.50 | $0.50 | 2,000 |
| 2006-08-23 | $0.50 | $0.50 | 16,880 |
| 2006-08-22 | $0.45 | $0.45 | 8,220 |
| 2006-08-21 | $0.45 | $0.45 | 11,000 |
| 2006-08-18 | $0.45 | $0.45 | 26,300 |
| 2006-08-17 | $0.45 | $0.45 | 6,580 |
| 2006-08-16 | $0.45 | $0.45 | 7,400 |
| 2006-08-15 | $0.45 | $0.45 | 2,000 |
| 2006-08-14 | $0.45 | $0.45 | 1,360 |
| 2006-08-11 | $0.45 | $0.45 | 200 |
| 2006-08-10 | $0.45 | $0.45 | 11,000 |
| 2006-08-09 | $0.45 | $0.45 | 8,280 |
| 2006-08-08 | $0.45 | $0.45 | 6,800 |
| 2006-08-07 | $0.45 | $0.45 | 0 |
| 2006-08-04 | $0.45 | $0.45 | 8,500 |
| 2006-08-03 | $0.45 | $0.45 | 600 |
| 2006-08-02 | $0.50 | $0.50 | 700 |
| 2006-08-01 | $0.50 | $0.50 | 1,000 |
| 2006-07-31 | $0.55 | $0.55 | 6,280 |
| 2006-07-28 | $0.55 | $0.55 | 6,560 |
| 2006-07-27 | $0.50 | $0.50 | 8,100 |
| 2006-07-26 | $0.50 | $0.50 | 2,900 |
| 2006-07-25 | $0.50 | $0.50 | 8,380 |
| 2006-07-24 | $0.50 | $0.50 | 8,000 |
| 2006-07-21 | $0.55 | $0.55 | 0 |
| 2006-07-20 | $0.55 | $0.55 | 400 |
| 2006-07-19 | $0.55 | $0.55 | 2,760 |
| 2006-07-18 | $0.50 | $0.50 | 2,700 |
| 2006-07-17 | $0.45 | $0.45 | 100 |
| 2006-07-14 | $0.45 | $0.45 | 0 |
| 2006-07-13 | $0.45 | $0.45 | 8,000 |
| 2006-07-12 | $0.45 | $0.45 | 24,020 |
| 2006-07-11 | $0.55 | $0.55 | 1,000 |
| 2006-07-10 | $0.55 | $0.55 | 1,500 |
| 2006-07-07 | $0.55 | $0.55 | 36,600 |
| 2006-07-06 | $0.50 | $0.50 | 300 |
| 2006-07-05 | $0.45 | $0.45 | 11,160 |
| 2006-07-03 | $0.55 | $0.55 | 6,500 |
| 2006-06-30 | $0.50 | $0.50 | 9,720 |
| 2006-06-29 | $0.40 | $0.40 | 14,900 |
| 2006-06-28 | $0.50 | $0.50 | 540 |
| 2006-06-27 | $0.50 | $0.50 | 200 |
| 2006-06-26 | $0.45 | $0.45 | 2,440 |
| 2006-06-23 | $0.45 | $0.45 | 240 |
| 2006-06-22 | $0.50 | $0.50 | 2,660 |
| 2006-06-21 | $0.50 | $0.50 | 8,300 |
| 2006-06-20 | $0.50 | $0.50 | 17,100 |
| 2006-06-19 | $0.55 | $0.55 | 11,840 |
| 2006-06-16 | $0.50 | $0.50 | 2,140 |
| 2006-06-15 | $0.50 | $0.50 | 24,000 |
| 2006-06-14 | $0.50 | $0.50 | 65,800 |
| 2006-06-13 | $0.45 | $0.45 | 20,520 |
| 2006-06-12 | $0.45 | $0.45 | 44,460 |
| 2006-06-09 | $0.50 | $0.50 | 151,380 |
| 2006-06-08 | $0.55 | $0.55 | 2,360 |
| 2006-06-07 | $0.60 | $0.60 | 0 |
| 2006-06-06 | $0.60 | $0.60 | 28,160 |
| 2006-06-05 | $0.50 | $0.50 | 12,080 |
| 2006-06-02 | $0.50 | $0.50 | 22,440 |
| 2006-06-01 | $0.50 | $0.50 | 105,200 |
| 2006-05-31 | $0.50 | $0.50 | 13,080 |
| 2006-05-30 | $0.60 | $0.60 | 8,980 |
| 2006-05-26 | $0.50 | $0.50 | 26,500 |
| 2006-05-25 | $0.50 | $0.50 | 6,180 |
| 2006-05-24 | $0.50 | $0.50 | 31,180 |
| 2006-05-23 | $0.55 | $0.55 | 74,300 |
| 2006-05-22 | $0.50 | $0.50 | 54,060 |
| 2006-05-19 | $0.55 | $0.55 | 17,640 |
| 2006-05-18 | $0.60 | $0.60 | 162,660 |
| 2006-05-17 | $0.60 | $0.60 | 19,240 |
| 2006-05-16 | $0.65 | $0.65 | 6,600 |
| 2006-05-15 | $0.75 | $0.75 | 87,100 |
| 2006-05-12 | $0.65 | $0.65 | 23,300 |
| 2006-05-11 | $0.60 | $0.60 | 9,980 |
| 2006-05-10 | $0.65 | $0.65 | 17,300 |
| 2006-05-09 | $0.60 | $0.60 | 45,240 |
| 2006-05-08 | $0.75 | $0.75 | 32,260 |
| 2006-05-05 | $0.75 | $0.75 | 17,040 |
| 2006-05-04 | $0.75 | $0.75 | 11,700 |
| 2006-05-03 | $0.75 | $0.75 | 21,600 |
| 2006-05-02 | $0.80 | $0.80 | 73,440 |
| 2006-05-01 | $0.90 | $0.90 | 114,440 |
| 2006-04-28 | $0.65 | $0.65 | 14,400 |
| 2006-04-27 | $0.65 | $0.65 | 90,020 |
| 2006-04-26 | $0.70 | $0.70 | 19,800 |
| 2006-04-25 | $0.75 | $0.75 | 1,440 |
| 2006-04-24 | $0.80 | $0.80 | 20,400 |
| 2006-04-21 | $0.75 | $0.75 | 83,620 |
| 2006-04-20 | $0.75 | $0.75 | 43,700 |
| 2006-04-19 | $0.80 | $0.80 | 14,300 |
| 2006-04-18 | $0.85 | $0.85 | 38,100 |
| 2006-04-17 | $0.85 | $0.85 | 42,100 |
| 2006-04-13 | $0.90 | $0.90 | 32,560 |
| 2006-04-12 | $0.95 | $0.95 | 26,940 |
| 2006-04-11 | $0.95 | $0.95 | 181,480 |
| 2006-04-10 | $1.05 | $1.05 | 107,960 |
| 2006-04-07 | $0.95 | $0.95 | 17,920 |
| 2006-04-06 | $0.95 | $0.95 | 2,720 |
| 2006-04-05 | $0.95 | $0.95 | 41,760 |
| 2006-04-04 | $0.95 | $0.95 | 21,080 |
| 2006-04-03 | $1.00 | $1.00 | 129,880 |
| 2006-03-31 | $1.00 | $1.00 | 151,140 |
| 2006-03-30 | $1.20 | $1.20 | 67,880 |
| 2006-03-29 | $1.05 | $1.05 | 46,500 |
| 2006-03-28 | $0.95 | $0.95 | 80,060 |
| 2006-03-27 | $1.05 | $1.05 | 94,240 |
| 2006-03-24 | $1.00 | $1.00 | 88,200 |
| 2006-03-23 | $1.00 | $1.00 | 27,280 |
| 2006-03-22 | $1.00 | $1.00 | 13,080 |
| 2006-03-21 | $1.00 | $1.00 | 60,400 |
| 2006-03-20 | $0.95 | $0.95 | 133,640 |
| 2006-03-17 | $0.90 | $0.90 | 37,200 |
| 2006-03-16 | $0.85 | $0.85 | 13,360 |
| 2006-03-15 | $0.85 | $0.85 | 32,260 |
| 2006-03-14 | $0.90 | $0.90 | 25,440 |
| 2006-03-13 | $0.85 | $0.85 | 4,260 |
| 2006-03-10 | $0.80 | $0.80 | 223,160 |
| 2006-03-09 | $0.75 | $0.75 | 11,680 |
| 2006-03-08 | $0.75 | $0.75 | 20,300 |
| 2006-03-07 | $0.75 | $0.75 | 18,080 |
| 2006-03-06 | $0.75 | $0.75 | 3,320 |
| 2006-03-03 | $0.75 | $0.75 | 9,500 |
| 2006-03-02 | $0.75 | $0.75 | 41,420 |
| 2006-03-01 | $0.65 | $0.65 | 0 |
| 2006-02-28 | $0.65 | $0.65 | 5,900 |
| 2006-02-27 | $0.75 | $0.75 | 2,700 |
| 2006-02-24 | $0.75 | $0.75 | 34,360 |
| 2006-02-23 | $0.70 | $0.70 | 26,660 |
| 2006-02-22 | $0.75 | $0.75 | 27,600 |
| 2006-02-21 | $0.65 | $0.65 | 23,400 |
| 2006-02-17 | $0.70 | $0.70 | 9,080 |
| 2006-02-16 | $0.65 | $0.65 | 0 |
| 2006-02-15 | $0.65 | $0.65 | 8,040 |
| 2006-02-14 | $0.70 | $0.70 | 3,120 |
| 2006-02-13 | $0.65 | $0.65 | 50,660 |
| 2006-02-10 | $0.75 | $0.75 | 71,280 |
| 2006-02-09 | $0.70 | $0.70 | 80,300 |
| 2006-02-08 | $0.60 | $0.60 | 12,180 |
| 2006-02-07 | $0.60 | $0.60 | 4,000 |
| 2006-02-06 | $0.55 | $0.55 | 5,020 |
| 2006-02-03 | $0.55 | $0.55 | 68,600 |
| 2006-02-02 | $0.55 | $0.55 | 95,000 |
| 2006-02-01 | $0.55 | $0.55 | 94,060 |
| 2006-01-31 | $0.45 | $0.45 | 15,160 |
| 2006-01-30 | $0.40 | $0.40 | 100 |
| 2006-01-27 | $0.45 | $0.45 | 8,420 |
| 2006-01-26 | $0.45 | $0.45 | 23,100 |
| 2006-01-25 | $0.50 | $0.50 | 86,120 |
| 2006-01-24 | $0.30 | $0.30 | 34,200 |
| 2006-01-23 | $0.35 | $0.35 | 2,600 |
| 2006-01-20 | $0.40 | $0.40 | 7,640 |
| 2006-01-19 | $0.40 | $0.40 | 0 |
| 2006-01-18 | $0.40 | $0.40 | 200 |
| 2006-01-17 | $0.40 | $0.40 | 0 |
| 2006-01-13 | $0.40 | $0.40 | 5,300 |
| 2006-01-12 | $0.35 | $0.35 | 4,720 |
| 2006-01-11 | $0.35 | $0.35 | 1,380 |
| 2006-01-10 | $0.35 | $0.35 | 4,000 |
| 2006-01-09 | $0.35 | $0.35 | 1,280 |
| 2006-01-06 | $0.35 | $0.35 | 30,000 |
| 2006-01-05 | $0.35 | $0.35 | 8,100 |
| 2006-01-04 | $0.35 | $0.35 | 2,200 |
| 2006-01-03 | $0.35 | $0.35 | 1,800 |