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
- 1995-08-18 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 | $0.08 | $0.08 | 354,000 |
| 2006-12-28 | $0.08 | $0.08 | 321,100 |
| 2006-12-27 | $0.08 | $0.08 | 214,600 |
| 2006-12-26 | $0.08 | $0.08 | 365,000 |
| 2006-12-22 | $0.08 | $0.08 | 190,300 |
| 2006-12-21 | $0.08 | $0.08 | 401,900 |
| 2006-12-20 | $0.08 | $0.08 | 528,500 |
| 2006-12-19 | $0.07 | $0.07 | 365,500 |
| 2006-12-18 | $0.08 | $0.08 | 253,200 |
| 2006-12-15 | $0.08 | $0.08 | 297,200 |
| 2006-12-14 | $0.08 | $0.08 | 247,300 |
| 2006-12-13 | $0.08 | $0.08 | 120,100 |
| 2006-12-12 | $0.08 | $0.08 | 201,800 |
| 2006-12-11 | $0.08 | $0.08 | 628,900 |
| 2006-12-08 | $0.10 | $0.10 | 384,600 |
| 2006-12-07 | $0.12 | $0.12 | 1,450,300 |
| 2006-12-06 | $0.10 | $0.10 | 895,300 |
| 2006-12-05 | $0.07 | $0.07 | 218,800 |
| 2006-12-04 | $0.08 | $0.08 | 146,400 |
| 2006-12-01 | $0.08 | $0.08 | 59,600 |
| 2006-11-30 | $0.08 | $0.08 | 25,900 |
| 2006-11-29 | $0.09 | $0.09 | 119,800 |
| 2006-11-28 | $0.09 | $0.09 | 98,400 |
| 2006-11-27 | $0.09 | $0.09 | 97,000 |
| 2006-11-24 | $0.08 | $0.08 | 36,300 |
| 2006-11-22 | $0.09 | $0.09 | 94,600 |
| 2006-11-21 | $0.09 | $0.09 | 203,700 |
| 2006-11-20 | $0.09 | $0.09 | 139,500 |
| 2006-11-17 | $0.09 | $0.09 | 51,100 |
| 2006-11-16 | $0.09 | $0.09 | 210,600 |
| 2006-11-15 | $0.09 | $0.09 | 35,500 |
| 2006-11-14 | $0.08 | $0.08 | 153,800 |
| 2006-11-13 | $0.10 | $0.10 | 112,300 |
| 2006-11-10 | $0.09 | $0.09 | 103,300 |
| 2006-11-09 | $0.09 | $0.09 | 286,600 |
| 2006-11-08 | $0.09 | $0.09 | 65,300 |
| 2006-11-07 | $0.09 | $0.09 | 68,400 |
| 2006-11-06 | $0.10 | $0.10 | 186,500 |
| 2006-11-03 | $0.08 | $0.08 | 103,100 |
| 2006-11-02 | $0.08 | $0.08 | 144,900 |
| 2006-11-01 | $0.09 | $0.09 | 90,800 |
| 2006-10-31 | $0.08 | $0.08 | 86,400 |
| 2006-10-30 | $0.09 | $0.09 | 297,600 |
| 2006-10-27 | $0.09 | $0.09 | 192,600 |
| 2006-10-26 | $0.09 | $0.09 | 42,900 |
| 2006-10-25 | $0.09 | $0.09 | 44,100 |
| 2006-10-24 | $0.10 | $0.10 | 86,400 |
| 2006-10-23 | $0.09 | $0.09 | 97,800 |
| 2006-10-20 | $0.11 | $0.11 | 58,200 |
| 2006-10-19 | $0.11 | $0.11 | 127,500 |
| 2006-10-18 | $0.11 | $0.11 | 28,300 |
| 2006-10-17 | $0.11 | $0.11 | 103,700 |
| 2006-10-16 | $0.11 | $0.11 | 57,600 |
| 2006-10-13 | $0.11 | $0.11 | 22,200 |
| 2006-10-12 | $0.11 | $0.11 | 77,100 |
| 2006-10-11 | $0.11 | $0.11 | 21,500 |
| 2006-10-10 | $0.11 | $0.11 | 83,700 |
| 2006-10-09 | $0.11 | $0.11 | 63,800 |
| 2006-10-06 | $0.11 | $0.11 | 74,700 |
| 2006-10-05 | $0.11 | $0.11 | 49,900 |
| 2006-10-04 | $0.12 | $0.12 | 231,500 |
| 2006-10-03 | $0.13 | $0.13 | 75,700 |
| 2006-10-02 | $0.14 | $0.14 | 90,800 |
| 2006-09-29 | $0.14 | $0.14 | 53,200 |
| 2006-09-28 | $0.13 | $0.13 | 74,000 |
| 2006-09-27 | $0.14 | $0.14 | 143,000 |
| 2006-09-26 | $0.13 | $0.13 | 46,200 |
| 2006-09-25 | $0.13 | $0.13 | 65,600 |
| 2006-09-22 | $0.13 | $0.13 | 18,400 |
| 2006-09-21 | $0.14 | $0.14 | 64,700 |
| 2006-09-20 | $0.14 | $0.14 | 125,000 |
| 2006-09-19 | $0.13 | $0.13 | 130,300 |
| 2006-09-18 | $0.14 | $0.14 | 132,700 |
| 2006-09-15 | $0.15 | $0.15 | 91,000 |
| 2006-09-14 | $0.15 | $0.15 | 38,200 |
| 2006-09-13 | $0.15 | $0.15 | 28,300 |
| 2006-09-12 | $0.15 | $0.15 | 38,000 |
| 2006-09-11 | $0.13 | $0.13 | 36,900 |
| 2006-09-08 | $0.13 | $0.13 | 168,200 |
| 2006-09-07 | $0.13 | $0.13 | 74,300 |
| 2006-09-06 | $0.14 | $0.14 | 113,500 |
| 2006-09-05 | $0.13 | $0.13 | 67,400 |
| 2006-09-01 | $0.15 | $0.15 | 182,200 |
| 2006-08-31 | $0.16 | $0.16 | 664,300 |
| 2006-08-30 | $0.17 | $0.17 | 993,500 |
| 2006-08-29 | $0.13 | $0.13 | 379,100 |
| 2006-08-28 | $0.11 | $0.11 | 260,200 |
| 2006-08-25 | $0.09 | $0.09 | 26,800 |
| 2006-08-24 | $0.08 | $0.08 | 45,700 |
| 2006-08-23 | $0.08 | $0.08 | 54,200 |
| 2006-08-22 | $0.08 | $0.08 | 89,900 |
| 2006-08-21 | $0.09 | $0.09 | 23,700 |
| 2006-08-18 | $0.08 | $0.08 | 179,000 |
| 2006-08-17 | $0.09 | $0.09 | 17,900 |
| 2006-08-16 | $0.10 | $0.10 | 28,600 |
| 2006-08-15 | $0.10 | $0.10 | 31,900 |
| 2006-08-14 | $0.10 | $0.10 | 220,800 |
| 2006-08-11 | $0.10 | $0.10 | 11,300 |
| 2006-08-10 | $0.10 | $0.10 | 3,500 |
| 2006-08-09 | $0.11 | $0.11 | 28,200 |
| 2006-08-08 | $0.11 | $0.11 | 37,300 |
| 2006-08-07 | $0.11 | $0.11 | 15,400 |
| 2006-08-04 | $0.11 | $0.11 | 45,900 |
| 2006-08-03 | $0.10 | $0.10 | 25,100 |
| 2006-08-02 | $0.11 | $0.11 | 24,900 |
| 2006-08-01 | $0.11 | $0.11 | 77,300 |
| 2006-07-31 | $0.11 | $0.11 | 97,800 |
| 2006-07-28 | $0.11 | $0.11 | 106,200 |
| 2006-07-27 | $0.11 | $0.11 | 49,900 |
| 2006-07-26 | $0.11 | $0.11 | 144,700 |
| 2006-07-25 | $0.10 | $0.10 | 131,300 |
| 2006-07-24 | $0.10 | $0.10 | 57,000 |
| 2006-07-21 | $0.11 | $0.11 | 10,500 |
| 2006-07-20 | $0.11 | $0.11 | 198,500 |
| 2006-07-19 | $0.10 | $0.10 | 68,100 |
| 2006-07-18 | $0.10 | $0.10 | 33,800 |
| 2006-07-17 | $0.11 | $0.11 | 12,700 |
| 2006-07-14 | $0.11 | $0.11 | 59,000 |
| 2006-07-13 | $0.10 | $0.10 | 160,400 |
| 2006-07-12 | $0.11 | $0.11 | 77,000 |
| 2006-07-11 | $0.10 | $0.10 | 29,400 |
| 2006-07-10 | $0.10 | $0.10 | 213,400 |
| 2006-07-07 | $0.10 | $0.10 | 11,800 |
| 2006-07-06 | $0.10 | $0.10 | 152,400 |
| 2006-07-05 | $0.11 | $0.11 | 22,700 |
| 2006-07-03 | $0.11 | $0.11 | 31,000 |
| 2006-06-30 | $0.11 | $0.11 | 109,200 |
| 2006-06-29 | $0.10 | $0.10 | 289,600 |
| 2006-06-28 | $0.10 | $0.10 | 183,500 |
| 2006-06-27 | $0.11 | $0.11 | 63,000 |
| 2006-06-26 | $0.10 | $0.10 | 463,600 |
| 2006-06-23 | $0.09 | $0.09 | 113,600 |
| 2006-06-22 | $0.09 | $0.09 | 140,100 |
| 2006-06-21 | $0.10 | $0.10 | 445,600 |
| 2006-06-20 | $0.10 | $0.10 | 66,700 |
| 2006-06-19 | $0.10 | $0.10 | 242,600 |
| 2006-06-16 | $0.11 | $0.11 | 962,200 |
| 2006-06-15 | $0.11 | $0.11 | 122,000 |
| 2006-06-14 | $0.11 | $0.11 | 304,200 |
| 2006-06-13 | $0.11 | $0.11 | 352,000 |
| 2006-06-12 | $0.11 | $0.11 | 175,000 |
| 2006-06-09 | $0.11 | $0.11 | 192,700 |
| 2006-06-08 | $0.11 | $0.11 | 252,300 |
| 2006-06-07 | $0.11 | $0.11 | 509,200 |
| 2006-06-06 | $0.11 | $0.11 | 326,900 |
| 2006-06-05 | $0.11 | $0.11 | 479,600 |
| 2006-06-02 | $0.12 | $0.12 | 183,200 |
| 2006-06-01 | $0.12 | $0.12 | 537,000 |
| 2006-05-31 | $0.11 | $0.11 | 1,112,800 |
| 2006-05-30 | $0.13 | $0.13 | 528,100 |
| 2006-05-26 | $0.14 | $0.14 | 844,300 |
| 2006-05-25 | $0.16 | $0.16 | 4,394,900 |
| 2006-05-24 | $0.17 | $0.17 | 603,800 |
| 2006-05-23 | $0.18 | $0.18 | 7,014,200 |
| 2006-05-22 | $0.20 | $0.20 | 4,776,800 |
| 2006-05-19 | $0.15 | $0.15 | 280,100 |
| 2006-05-18 | $0.15 | $0.15 | 90,500 |
| 2006-05-17 | $0.16 | $0.16 | 251,600 |
| 2006-05-16 | $0.16 | $0.16 | 164,500 |
| 2006-05-15 | $0.16 | $0.16 | 177,800 |
| 2006-05-12 | $0.15 | $0.15 | 318,300 |
| 2006-05-11 | $0.17 | $0.17 | 239,900 |
| 2006-05-10 | $0.17 | $0.17 | 178,300 |
| 2006-05-09 | $0.16 | $0.16 | 363,100 |
| 2006-05-08 | $0.17 | $0.17 | 731,600 |
| 2006-05-05 | $0.17 | $0.17 | 319,600 |
| 2006-05-04 | $0.17 | $0.17 | 515,100 |
| 2006-05-03 | $0.17 | $0.17 | 2,055,300 |
| 2006-05-02 | $0.20 | $0.20 | 327,000 |
| 2006-05-01 | $0.20 | $0.20 | 228,900 |
| 2006-04-28 | $0.20 | $0.20 | 211,800 |
| 2006-04-27 | $0.21 | $0.21 | 64,300 |
| 2006-04-26 | $0.21 | $0.21 | 258,700 |
| 2006-04-25 | $0.21 | $0.21 | 355,400 |
| 2006-04-24 | $0.21 | $0.21 | 528,600 |
| 2006-04-21 | $0.21 | $0.21 | 355,900 |
| 2006-04-20 | $0.20 | $0.20 | 771,400 |
| 2006-04-19 | $0.22 | $0.22 | 243,600 |
| 2006-04-18 | $0.21 | $0.21 | 304,000 |
| 2006-04-17 | $0.21 | $0.21 | 583,700 |
| 2006-04-13 | $0.23 | $0.23 | 447,600 |
| 2006-04-12 | $0.21 | $0.21 | 252,600 |
| 2006-04-11 | $0.23 | $0.23 | 275,800 |
| 2006-04-10 | $0.23 | $0.23 | 317,800 |
| 2006-04-07 | $0.22 | $0.22 | 288,400 |
| 2006-04-06 | $0.22 | $0.22 | 245,700 |
| 2006-04-05 | $0.23 | $0.23 | 95,800 |
| 2006-04-04 | $0.22 | $0.22 | 225,900 |
| 2006-04-03 | $0.23 | $0.23 | 369,700 |
| 2006-03-31 | $0.24 | $0.24 | 403,400 |
| 2006-03-30 | $0.25 | $0.25 | 134,000 |
| 2006-03-29 | $0.24 | $0.24 | 394,900 |
| 2006-03-28 | $0.24 | $0.24 | 165,900 |
| 2006-03-27 | $0.24 | $0.24 | 286,700 |
| 2006-03-24 | $0.24 | $0.24 | 331,700 |
| 2006-03-23 | $0.23 | $0.23 | 295,700 |
| 2006-03-22 | $0.23 | $0.23 | 1,044,700 |
| 2006-03-21 | $0.23 | $0.23 | 2,481,000 |
| 2006-03-20 | $0.26 | $0.26 | 1,803,800 |
| 2006-03-17 | $0.26 | $0.26 | 989,300 |
| 2006-03-16 | $0.27 | $0.27 | 1,105,800 |
| 2006-03-15 | $0.28 | $0.28 | 1,179,600 |
| 2006-03-14 | $0.27 | $0.27 | 2,130,200 |
| 2006-03-13 | $0.27 | $0.27 | 2,640,700 |
| 2006-03-10 | $0.33 | $0.33 | 2,797,100 |
| 2006-03-09 | $0.23 | $0.23 | 333,700 |
| 2006-03-08 | $0.24 | $0.24 | 630,300 |
| 2006-03-07 | $0.23 | $0.23 | 1,600,600 |
| 2006-03-06 | $0.26 | $0.26 | 447,000 |
| 2006-03-03 | $0.28 | $0.28 | 541,900 |
| 2006-03-02 | $0.29 | $0.29 | 351,800 |
| 2006-03-01 | $0.30 | $0.30 | 617,900 |
| 2006-02-28 | $0.28 | $0.28 | 764,100 |
| 2006-02-27 | $0.30 | $0.30 | 832,400 |
| 2006-02-24 | $0.32 | $0.32 | 1,504,100 |
| 2006-02-23 | $0.29 | $0.29 | 1,487,200 |
| 2006-02-22 | $0.30 | $0.30 | 1,582,600 |
| 2006-02-21 | $0.34 | $0.34 | 2,413,100 |
| 2006-02-17 | $0.32 | $0.32 | 6,301,900 |
| 2006-02-16 | $0.42 | $0.42 | 13,646,700 |
| 2006-02-15 | $0.36 | $0.36 | 8,803,800 |
| 2006-02-14 | $0.24 | $0.24 | 7,762,500 |
| 2006-02-13 | $0.18 | $0.18 | 729,300 |
| 2006-02-10 | $0.18 | $0.18 | 210,400 |
| 2006-02-09 | $0.19 | $0.19 | 195,400 |
| 2006-02-08 | $0.18 | $0.18 | 887,800 |
| 2006-02-07 | $0.18 | $0.18 | 471,000 |
| 2006-02-06 | $0.18 | $0.18 | 704,100 |
| 2006-02-03 | $0.20 | $0.20 | 411,800 |
| 2006-02-02 | $0.20 | $0.20 | 329,600 |
| 2006-02-01 | $0.20 | $0.20 | 690,000 |
| 2006-01-31 | $0.22 | $0.22 | 322,200 |
| 2006-01-30 | $0.22 | $0.22 | 320,100 |
| 2006-01-27 | $0.21 | $0.21 | 765,400 |
| 2006-01-26 | $0.20 | $0.20 | 1,842,200 |
| 2006-01-25 | $0.18 | $0.18 | 1,451,200 |
| 2006-01-24 | $0.21 | $0.21 | 1,350,700 |
| 2006-01-23 | $0.21 | $0.21 | 783,700 |
| 2006-01-20 | $0.23 | $0.23 | 1,064,800 |
| 2006-01-19 | $0.24 | $0.24 | 1,135,500 |
| 2006-01-18 | $0.24 | $0.24 | 1,073,500 |
| 2006-01-17 | $0.30 | $0.30 | 1,152,600 |
| 2006-01-13 | $0.25 | $0.25 | 362,900 |
| 2006-01-12 | $0.26 | $0.26 | 407,200 |
| 2006-01-11 | $0.25 | $0.25 | 239,200 |
| 2006-01-10 | $0.26 | $0.26 | 353,400 |
| 2006-01-09 | $0.27 | $0.27 | 432,200 |
| 2006-01-06 | $0.25 | $0.25 | 169,200 |
| 2006-01-05 | $0.25 | $0.25 | 172,400 |
| 2006-01-04 | $0.25 | $0.25 | 196,200 |
| 2006-01-03 | $0.24 | $0.24 | 394,600 |