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
- 2000-12-29 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 | $0.04 | $0.04 | 28,200 |
| 2006-12-28 | $0.04 | $0.04 | 11,450 |
| 2006-12-27 | $0.05 | $0.05 | 60,000 |
| 2006-12-26 | $0.05 | $0.05 | 0 |
| 2006-12-22 | $0.05 | $0.05 | 11,000 |
| 2006-12-21 | $0.05 | $0.05 | 329,000 |
| 2006-12-20 | $0.05 | $0.05 | 0 |
| 2006-12-19 | $0.05 | $0.05 | 35,000 |
| 2006-12-18 | $0.05 | $0.05 | 222,644 |
| 2006-12-15 | $0.05 | $0.05 | 40,000 |
| 2006-12-14 | $0.04 | $0.04 | 314,367 |
| 2006-12-13 | $0.05 | $0.05 | 10,000 |
| 2006-12-12 | $0.05 | $0.05 | 86,100 |
| 2006-12-11 | $0.04 | $0.04 | 242,200 |
| 2006-12-08 | $0.04 | $0.04 | 67,500 |
| 2006-12-07 | $0.04 | $0.04 | 158,236 |
| 2006-12-06 | $0.05 | $0.05 | 21,250 |
| 2006-12-05 | $0.05 | $0.05 | 108,100 |
| 2006-12-04 | $0.05 | $0.05 | 15,700 |
| 2006-12-01 | $0.05 | $0.05 | 5,000 |
| 2006-11-30 | $0.05 | $0.05 | 106,500 |
| 2006-11-29 | $0.05 | $0.05 | 107,200 |
| 2006-11-28 | $0.05 | $0.05 | 71,636 |
| 2006-11-27 | $0.05 | $0.05 | 151,500 |
| 2006-11-24 | $0.06 | $0.06 | 1,145 |
| 2006-11-22 | $0.06 | $0.06 | 4,000 |
| 2006-11-21 | $0.06 | $0.06 | 26,850 |
| 2006-11-20 | $0.06 | $0.06 | 200,700 |
| 2006-11-17 | $0.06 | $0.06 | 225,000 |
| 2006-11-16 | $0.06 | $0.06 | 383,600 |
| 2006-11-15 | $0.06 | $0.06 | 131,300 |
| 2006-11-14 | $0.06 | $0.06 | 33,600 |
| 2006-11-13 | $0.06 | $0.06 | 10,500 |
| 2006-11-10 | $0.06 | $0.06 | 53,700 |
| 2006-11-09 | $0.07 | $0.07 | 152,155 |
| 2006-11-08 | $0.07 | $0.07 | 29,000 |
| 2006-11-07 | $0.07 | $0.07 | 101,699 |
| 2006-11-06 | $0.07 | $0.07 | 20,000 |
| 2006-11-03 | $0.07 | $0.07 | 30,084 |
| 2006-11-02 | $0.07 | $0.07 | 85,700 |
| 2006-11-01 | $0.07 | $0.07 | 0 |
| 2006-10-31 | $0.07 | $0.07 | 70,400 |
| 2006-10-30 | $0.07 | $0.07 | 24,800 |
| 2006-10-27 | $0.07 | $0.07 | 89,045 |
| 2006-10-26 | $0.07 | $0.07 | 145,000 |
| 2006-10-25 | $0.07 | $0.07 | 94,300 |
| 2006-10-24 | $0.07 | $0.07 | 332,000 |
| 2006-10-23 | $0.07 | $0.07 | 18,533 |
| 2006-10-20 | $0.07 | $0.07 | 118,000 |
| 2006-10-19 | $0.08 | $0.08 | 157,800 |
| 2006-10-18 | $0.07 | $0.07 | 169,700 |
| 2006-10-17 | $0.07 | $0.07 | 201,460 |
| 2006-10-16 | $0.07 | $0.07 | 83,100 |
| 2006-10-13 | $0.07 | $0.07 | 139,000 |
| 2006-10-12 | $0.06 | $0.06 | 149,100 |
| 2006-10-11 | $0.06 | $0.06 | 139,000 |
| 2006-10-10 | $0.06 | $0.06 | 225,000 |
| 2006-10-09 | $0.06 | $0.06 | 146,200 |
| 2006-10-06 | $0.06 | $0.06 | 97,900 |
| 2006-10-05 | $0.06 | $0.06 | 73,800 |
| 2006-10-04 | $0.06 | $0.06 | 173,784 |
| 2006-10-03 | $0.07 | $0.07 | 83,500 |
| 2006-10-02 | $0.07 | $0.07 | 41,550 |
| 2006-09-29 | $0.07 | $0.07 | 96,388 |
| 2006-09-28 | $0.07 | $0.07 | 114,992 |
| 2006-09-27 | $0.07 | $0.07 | 242,400 |
| 2006-09-26 | $0.07 | $0.07 | 138,013 |
| 2006-09-25 | $0.07 | $0.07 | 144,241 |
| 2006-09-22 | $0.07 | $0.07 | 239,200 |
| 2006-09-21 | $0.08 | $0.08 | 284,630 |
| 2006-09-20 | $0.07 | $0.07 | 182,750 |
| 2006-09-19 | $0.07 | $0.07 | 147,700 |
| 2006-09-18 | $0.06 | $0.06 | 75,000 |
| 2006-09-15 | $0.06 | $0.06 | 247,346 |
| 2006-09-14 | $0.06 | $0.06 | 843,523 |
| 2006-09-13 | $0.08 | $0.08 | 373,154 |
| 2006-09-12 | $0.08 | $0.08 | 260,300 |
| 2006-09-11 | $0.09 | $0.09 | 557,805 |
| 2006-09-08 | $0.10 | $0.10 | 187,536 |
| 2006-09-07 | $0.09 | $0.09 | 408,235 |
| 2006-09-06 | $0.08 | $0.08 | 355,260 |
| 2006-09-05 | $0.08 | $0.08 | 278,950 |
| 2006-09-01 | $0.08 | $0.08 | 280,279 |
| 2006-08-31 | $0.07 | $0.07 | 289,500 |
| 2006-08-30 | $0.07 | $0.07 | 29,700 |
| 2006-08-29 | $0.06 | $0.06 | 169,180 |
| 2006-08-28 | $0.06 | $0.06 | 329,000 |
| 2006-08-25 | $0.06 | $0.06 | 234,226 |
| 2006-08-24 | $0.06 | $0.06 | 40,000 |
| 2006-08-23 | $0.06 | $0.06 | 242,900 |
| 2006-08-22 | $0.06 | $0.06 | 115,650 |
| 2006-08-21 | $0.06 | $0.06 | 44,750 |
| 2006-08-18 | $0.06 | $0.06 | 25,100 |
| 2006-08-17 | $0.06 | $0.06 | 148,000 |
| 2006-08-16 | $0.07 | $0.07 | 167,200 |
| 2006-08-15 | $0.06 | $0.06 | 482,900 |
| 2006-08-14 | $0.06 | $0.06 | 317,350 |
| 2006-08-11 | $0.05 | $0.05 | 56,540 |
| 2006-08-10 | $0.05 | $0.05 | 154,000 |
| 2006-08-09 | $0.05 | $0.05 | 157,950 |
| 2006-08-08 | $0.05 | $0.05 | 61,500 |
| 2006-08-07 | $0.04 | $0.04 | 60,000 |
| 2006-08-04 | $0.04 | $0.04 | 389,350 |
| 2006-08-03 | $0.04 | $0.04 | 7,900 |
| 2006-08-02 | $0.04 | $0.04 | 114,615 |
| 2006-08-01 | $0.04 | $0.04 | 27,000 |
| 2006-07-31 | $0.04 | $0.04 | 500 |
| 2006-07-28 | $0.04 | $0.04 | 124,065 |
| 2006-07-27 | $0.04 | $0.04 | 35,000 |
| 2006-07-26 | $0.03 | $0.03 | 10,000 |
| 2006-07-25 | $0.03 | $0.03 | 269,500 |
| 2006-07-24 | $0.03 | $0.03 | 111,500 |
| 2006-07-21 | $0.03 | $0.03 | 112,000 |
| 2006-07-20 | $0.03 | $0.03 | 148,625 |
| 2006-07-19 | $0.03 | $0.03 | 9,000 |
| 2006-07-18 | $0.03 | $0.03 | 104,000 |
| 2006-07-17 | $0.03 | $0.03 | 2,175 |
| 2006-07-14 | $0.03 | $0.03 | 314,800 |
| 2006-07-13 | $0.03 | $0.03 | 390,200 |
| 2006-07-12 | $0.03 | $0.03 | 329,500 |
| 2006-07-11 | $0.02 | $0.02 | 427,350 |
| 2006-07-10 | $0.02 | $0.02 | 334,500 |
| 2006-07-07 | $0.02 | $0.02 | 183,000 |
| 2006-07-06 | $0.02 | $0.02 | 57,000 |
| 2006-07-05 | $0.02 | $0.02 | 25,000 |
| 2006-07-03 | $0.03 | $0.03 | 0 |
| 2006-06-30 | $0.03 | $0.03 | 25,000 |
| 2006-06-29 | $0.02 | $0.02 | 46,800 |
| 2006-06-28 | $0.02 | $0.02 | 316,600 |
| 2006-06-27 | $0.02 | $0.02 | 39,000 |
| 2006-06-26 | $0.03 | $0.03 | 15,000 |
| 2006-06-23 | $0.03 | $0.03 | 325,976 |
| 2006-06-22 | $0.03 | $0.03 | 155,452 |
| 2006-06-21 | $0.04 | $0.04 | 399,800 |
| 2006-06-20 | $0.02 | $0.02 | 1,236,000 |
| 2006-06-19 | $0.02 | $0.02 | 185,920 |
| 2006-06-16 | $0.02 | $0.02 | 77,600 |
| 2006-06-15 | $0.02 | $0.02 | 315,100 |
| 2006-06-14 | $0.02 | $0.02 | 40,200 |
| 2006-06-13 | $0.02 | $0.02 | 223,733 |
| 2006-06-12 | $0.02 | $0.02 | 387,500 |
| 2006-06-09 | $0.03 | $0.03 | 349,000 |
| 2006-06-08 | $0.03 | $0.03 | 90,000 |
| 2006-06-07 | $0.04 | $0.04 | 44,500 |
| 2006-06-06 | $0.04 | $0.04 | 82,600 |
| 2006-06-05 | $0.04 | $0.04 | 102,999 |
| 2006-06-02 | $0.04 | $0.04 | 79,938 |
| 2006-06-01 | $0.04 | $0.04 | 147,200 |
| 2006-05-31 | $0.04 | $0.04 | 90,500 |
| 2006-05-30 | $0.04 | $0.04 | 113,500 |
| 2006-05-26 | $0.05 | $0.05 | 91,350 |
| 2006-05-25 | $0.05 | $0.05 | 419,000 |
| 2006-05-24 | $0.04 | $0.04 | 80,000 |
| 2006-05-23 | $0.04 | $0.04 | 482,945 |
| 2006-05-22 | $0.04 | $0.04 | 125,000 |
| 2006-05-19 | $0.04 | $0.04 | 39,388 |
| 2006-05-18 | $0.04 | $0.04 | 46,000 |
| 2006-05-17 | $0.05 | $0.05 | 60,500 |
| 2006-05-16 | $0.05 | $0.05 | 284,000 |
| 2006-05-15 | $0.04 | $0.04 | 138,000 |
| 2006-05-12 | $0.04 | $0.04 | 124,000 |
| 2006-05-11 | $0.05 | $0.05 | 76,000 |
| 2006-05-10 | $0.05 | $0.05 | 10,500 |
| 2006-05-09 | $0.05 | $0.05 | 8,000 |
| 2006-05-08 | $0.05 | $0.05 | 51,000 |
| 2006-05-05 | $0.05 | $0.05 | 31,000 |
| 2006-05-04 | $0.05 | $0.05 | 375,540 |
| 2006-05-03 | $0.05 | $0.05 | 70,285 |
| 2006-05-02 | $0.05 | $0.05 | 281,500 |
| 2006-05-01 | $0.05 | $0.05 | 101,200 |
| 2006-04-28 | $0.06 | $0.06 | 311,000 |
| 2006-04-27 | $0.05 | $0.05 | 364,500 |
| 2006-04-26 | $0.07 | $0.07 | 238,500 |
| 2006-04-25 | $0.07 | $0.07 | 550,900 |
| 2006-04-24 | $0.07 | $0.07 | 293,966 |
| 2006-04-21 | $0.07 | $0.07 | 43,000 |
| 2006-04-20 | $0.06 | $0.06 | 112,034 |
| 2006-04-19 | $0.05 | $0.05 | 84,333 |
| 2006-04-18 | $0.05 | $0.05 | 36,000 |
| 2006-04-17 | $0.05 | $0.05 | 103,300 |
| 2006-04-13 | $0.06 | $0.06 | 2,300 |
| 2006-04-12 | $0.08 | $0.08 | 174,900 |
| 2006-04-11 | $0.07 | $0.07 | 546,000 |
| 2006-04-10 | $0.07 | $0.07 | 72,000 |
| 2006-04-07 | $0.08 | $0.08 | 166,000 |
| 2006-04-06 | $0.07 | $0.07 | 64,660 |
| 2006-04-05 | $0.07 | $0.07 | 125,800 |
| 2006-04-04 | $0.08 | $0.08 | 73,905 |
| 2006-04-03 | $0.09 | $0.09 | 365,276 |
| 2006-03-31 | $0.09 | $0.09 | 313,000 |
| 2006-03-30 | $0.08 | $0.08 | 20,000 |
| 2006-03-29 | $0.09 | $0.09 | 414,900 |
| 2006-03-28 | $0.08 | $0.08 | 90,750 |
| 2006-03-27 | $0.09 | $0.09 | 139,800 |
| 2006-03-24 | $0.09 | $0.09 | 27,100 |
| 2006-03-23 | $0.09 | $0.09 | 105,000 |
| 2006-03-22 | $0.08 | $0.08 | 90,000 |
| 2006-03-21 | $0.08 | $0.08 | 1,000 |
| 2006-03-20 | $0.08 | $0.08 | 56,991 |
| 2006-03-17 | $0.07 | $0.07 | 14,598 |
| 2006-03-16 | $0.07 | $0.07 | 17,000 |
| 2006-03-15 | $0.07 | $0.07 | 364,100 |
| 2006-03-14 | $0.07 | $0.07 | 59,600 |
| 2006-03-13 | $0.08 | $0.08 | 74,000 |
| 2006-03-10 | $0.08 | $0.08 | 18,000 |
| 2006-03-09 | $0.08 | $0.08 | 22,425 |
| 2006-03-08 | $0.08 | $0.08 | 519,200 |
| 2006-03-07 | $0.08 | $0.08 | 57,047 |
| 2006-03-06 | $0.08 | $0.08 | 129,425 |
| 2006-03-03 | $0.09 | $0.09 | 67,250 |
| 2006-03-02 | $0.08 | $0.08 | 260,000 |
| 2006-03-01 | $0.09 | $0.09 | 63,000 |
| 2006-02-28 | $0.09 | $0.09 | 59,700 |
| 2006-02-27 | $0.09 | $0.09 | 32,400 |
| 2006-02-24 | $0.09 | $0.09 | 19,050 |
| 2006-02-23 | $0.09 | $0.09 | 45,200 |
| 2006-02-22 | $0.09 | $0.09 | 192,196 |
| 2006-02-21 | $0.09 | $0.09 | 494,588 |
| 2006-02-17 | $0.09 | $0.09 | 81,095 |
| 2006-02-16 | $0.10 | $0.10 | 68,575 |
| 2006-02-15 | $0.11 | $0.11 | 142,700 |
| 2006-02-14 | $0.11 | $0.11 | 921,241 |
| 2006-02-13 | $0.09 | $0.09 | 166,940 |
| 2006-02-10 | $0.09 | $0.09 | 32,000 |
| 2006-02-09 | $0.08 | $0.08 | 65,425 |
| 2006-02-08 | $0.09 | $0.09 | 14,801 |
| 2006-02-07 | $0.09 | $0.09 | 29,500 |
| 2006-02-06 | $0.09 | $0.09 | 59,940 |
| 2006-02-03 | $0.09 | $0.09 | 36,200 |
| 2006-02-02 | $0.09 | $0.09 | 252,800 |
| 2006-02-01 | $0.09 | $0.09 | 53,550 |
| 2006-01-31 | $0.09 | $0.09 | 122,750 |
| 2006-01-30 | $0.10 | $0.10 | 22,111 |
| 2006-01-27 | $0.09 | $0.09 | 440,670 |
| 2006-01-26 | $0.10 | $0.10 | 284,782 |
| 2006-01-25 | $0.10 | $0.10 | 176,650 |
| 2006-01-24 | $0.10 | $0.10 | 1,347,930 |
| 2006-01-23 | $0.09 | $0.09 | 10,000 |
| 2006-01-20 | $0.09 | $0.09 | 27,817 |
| 2006-01-19 | $0.09 | $0.09 | 94,400 |
| 2006-01-18 | $0.09 | $0.09 | 143,500 |
| 2006-01-17 | $0.09 | $0.09 | 119,600 |
| 2006-01-13 | $0.10 | $0.10 | 34,000 |
| 2006-01-12 | $0.10 | $0.10 | 201,100 |
| 2006-01-11 | $0.10 | $0.10 | 56,496 |
| 2006-01-10 | $0.11 | $0.11 | 52,900 |
| 2006-01-09 | $0.10 | $0.10 | 73,500 |
| 2006-01-06 | $0.10 | $0.10 | 72,400 |
| 2006-01-05 | $0.11 | $0.11 | 182,900 |
| 2006-01-04 | $0.10 | $0.10 | 40,000 |
| 2006-01-03 | $0.12 | $0.12 | 148,050 |