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
- 2005-03-09 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 — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2005-12-30 | $0.29 | $0.29 | 23,000 |
| 2005-12-29 | $0.35 | $0.35 | 0 |
| 2005-12-28 | $0.35 | $0.35 | 10,000 |
| 2005-12-27 | $0.29 | $0.29 | 600 |
| 2005-12-23 | $0.45 | $0.45 | 0 |
| 2005-12-22 | $0.45 | $0.45 | 0 |
| 2005-12-21 | $0.45 | $0.45 | 0 |
| 2005-12-20 | $0.45 | $0.45 | 0 |
| 2005-12-19 | $0.45 | $0.45 | 0 |
| 2005-12-16 | $0.45 | $0.45 | 1,000 |
| 2005-12-15 | $0.35 | $0.35 | 800 |
| 2005-12-14 | $0.29 | $0.29 | 0 |
| 2005-12-13 | $0.29 | $0.29 | 0 |
| 2005-12-12 | $0.29 | $0.29 | 600 |
| 2005-12-09 | $0.35 | $0.35 | 100 |
| 2005-12-08 | $0.35 | $0.35 | 3,800 |
| 2005-12-07 | $0.28 | $0.28 | 0 |
| 2005-12-06 | $0.28 | $0.28 | 0 |
| 2005-12-05 | $0.28 | $0.28 | 0 |
| 2005-12-02 | $0.28 | $0.28 | 0 |
| 2005-12-01 | $0.28 | $0.28 | 1,000 |
| 2005-11-30 | $0.30 | $0.30 | 0 |
| 2005-11-29 | $0.30 | $0.30 | 11,200 |
| 2005-11-28 | $0.30 | $0.30 | 40,000 |
| 2005-11-25 | $0.31 | $0.31 | 14,100 |
| 2005-11-23 | $0.35 | $0.35 | 0 |
| 2005-11-22 | $0.35 | $0.35 | 5,000 |
| 2005-11-21 | $0.30 | $0.30 | 0 |
| 2005-11-18 | $0.30 | $0.30 | 0 |
| 2005-11-17 | $0.30 | $0.30 | 4,600 |
| 2005-11-16 | $0.30 | $0.30 | 0 |
| 2005-11-15 | $0.30 | $0.30 | 2,000 |
| 2005-11-14 | $0.30 | $0.30 | 0 |
| 2005-11-11 | $0.30 | $0.30 | 300 |
| 2005-11-10 | $0.30 | $0.30 | 0 |
| 2005-11-09 | $0.30 | $0.30 | 3,900 |
| 2005-11-08 | $0.30 | $0.30 | 0 |
| 2005-11-07 | $0.30 | $0.30 | 700 |
| 2005-11-04 | $0.30 | $0.30 | 0 |
| 2005-11-03 | $0.30 | $0.30 | 5,200 |
| 2005-11-02 | $0.30 | $0.30 | 7,000 |
| 2005-11-01 | $0.32 | $0.32 | 19,700 |
| 2005-10-31 | $0.30 | $0.30 | 2,200 |
| 2005-10-28 | $0.30 | $0.30 | 0 |
| 2005-10-27 | $0.30 | $0.30 | 6,500 |
| 2005-10-26 | $0.40 | $0.40 | 0 |
| 2005-10-25 | $0.40 | $0.40 | 0 |
| 2005-10-24 | $0.40 | $0.40 | 0 |
| 2005-10-21 | $0.40 | $0.40 | 0 |
| 2005-10-20 | $0.40 | $0.40 | 0 |
| 2005-10-19 | $0.40 | $0.40 | 2,100 |
| 2005-10-18 | $0.31 | $0.31 | 0 |
| 2005-10-17 | $0.31 | $0.31 | 6,700 |
| 2005-10-14 | $0.35 | $0.35 | 1,000 |
| 2005-10-13 | $0.33 | $0.33 | 6,000 |
| 2005-10-12 | $0.40 | $0.40 | 0 |
| 2005-10-11 | $0.40 | $0.40 | 0 |
| 2005-10-10 | $0.40 | $0.40 | 1,000 |
| 2005-10-07 | $0.40 | $0.40 | 5,500 |
| 2005-10-06 | $0.40 | $0.40 | 0 |
| 2005-10-05 | $0.40 | $0.40 | 12,000 |
| 2005-10-04 | $0.31 | $0.31 | 0 |
| 2005-10-03 | $0.31 | $0.31 | 200 |
| 2005-09-30 | $0.38 | $0.38 | 500 |
| 2005-09-29 | $0.36 | $0.36 | 22,100 |
| 2005-09-28 | $0.30 | $0.30 | 0 |
| 2005-09-27 | $0.30 | $0.30 | 0 |
| 2005-09-26 | $0.30 | $0.30 | 0 |
| 2005-09-23 | $0.30 | $0.30 | 0 |
| 2005-09-22 | $0.30 | $0.30 | 0 |
| 2005-09-21 | $0.30 | $0.30 | 0 |
| 2005-09-20 | $0.30 | $0.30 | 14,800 |
| 2005-09-19 | $0.32 | $0.32 | 0 |
| 2005-09-16 | $0.32 | $0.32 | 5,300 |
| 2005-09-15 | $0.29 | $0.29 | 12,000 |
| 2005-09-14 | $0.29 | $0.29 | 0 |
| 2005-09-13 | $0.29 | $0.29 | 2,800 |
| 2005-09-12 | $0.29 | $0.29 | 7,700 |
| 2005-09-09 | $0.29 | $0.29 | 11,500 |
| 2005-09-08 | $0.29 | $0.29 | 0 |
| 2005-09-07 | $0.29 | $0.29 | 11,000 |
| 2005-09-06 | $0.29 | $0.29 | 25,600 |
| 2005-09-02 | $0.31 | $0.31 | 18,500 |
| 2005-09-01 | $0.31 | $0.31 | 0 |
| 2005-08-31 | $0.31 | $0.31 | 5,000 |
| 2005-08-30 | $0.32 | $0.32 | 0 |
| 2005-08-29 | $0.32 | $0.32 | 3,600 |
| 2005-08-26 | $0.31 | $0.31 | 1,000 |
| 2005-08-25 | $0.38 | $0.38 | 0 |
| 2005-08-24 | $0.38 | $0.38 | 5,600 |
| 2005-08-23 | $0.35 | $0.35 | 3,500 |
| 2005-08-22 | $0.30 | $0.30 | 0 |
| 2005-08-19 | $0.30 | $0.30 | 0 |
| 2005-08-18 | $0.30 | $0.30 | 18,500 |
| 2005-08-17 | $0.30 | $0.30 | 4,800 |
| 2005-08-16 | $0.32 | $0.32 | 0 |
| 2005-08-15 | $0.32 | $0.32 | 0 |
| 2005-08-12 | $0.32 | $0.32 | 0 |
| 2005-08-11 | $0.32 | $0.32 | 0 |
| 2005-08-10 | $0.32 | $0.32 | 4,000 |
| 2005-08-09 | $0.35 | $0.35 | 5,000 |
| 2005-08-08 | $0.35 | $0.35 | 200 |
| 2005-08-05 | $0.32 | $0.32 | 5,400 |
| 2005-08-04 | $0.38 | $0.38 | 2,200 |
| 2005-08-03 | $0.40 | $0.40 | 0 |
| 2005-08-02 | $0.40 | $0.40 | 200 |
| 2005-08-01 | $0.33 | $0.33 | 2,000 |
| 2005-07-29 | $0.32 | $0.32 | 0 |
| 2005-07-28 | $0.32 | $0.32 | 0 |
| 2005-07-27 | $0.32 | $0.32 | 2,000 |
| 2005-07-26 | $0.32 | $0.32 | 4,000 |
| 2005-07-25 | $0.35 | $0.35 | 2,100 |
| 2005-07-22 | $0.32 | $0.32 | 0 |
| 2005-07-21 | $0.32 | $0.32 | 0 |
| 2005-07-20 | $0.32 | $0.32 | 4,100 |
| 2005-07-19 | $0.43 | $0.43 | 1,200 |
| 2005-07-18 | $0.45 | $0.45 | 1,000 |
| 2005-07-15 | $0.32 | $0.32 | 800 |
| 2005-07-14 | $0.40 | $0.40 | 2,300 |
| 2005-07-13 | $0.38 | $0.38 | 0 |
| 2005-07-12 | $0.38 | $0.38 | 0 |
| 2005-07-11 | $0.38 | $0.38 | 12,100 |
| 2005-07-08 | $0.38 | $0.38 | 2,800 |
| 2005-07-07 | $0.38 | $0.38 | 2,700 |
| 2005-07-06 | $0.39 | $0.39 | 100 |
| 2005-07-05 | $0.40 | $0.40 | 5,000 |
| 2005-07-01 | $0.38 | $0.38 | 42,600 |
| 2005-06-30 | $0.38 | $0.38 | 400 |
| 2005-06-29 | $0.38 | $0.38 | 1,200 |
| 2005-06-28 | $0.45 | $0.45 | 6,200 |
| 2005-06-27 | $0.48 | $0.48 | 0 |
| 2005-06-24 | $0.48 | $0.48 | 9,000 |
| 2005-06-23 | $0.49 | $0.49 | 0 |
| 2005-06-22 | $0.49 | $0.49 | 800 |
| 2005-06-21 | $0.53 | $0.53 | 0 |
| 2005-06-20 | $0.53 | $0.53 | 6,500 |
| 2005-06-17 | $0.48 | $0.48 | 4,500 |
| 2005-06-16 | $0.45 | $0.45 | 0 |
| 2005-06-15 | $0.45 | $0.45 | 0 |
| 2005-06-14 | $0.45 | $0.45 | 0 |
| 2005-06-13 | $0.45 | $0.45 | 5,400 |
| 2005-06-10 | $0.39 | $0.39 | 7,300 |
| 2005-06-09 | $0.43 | $0.43 | 200 |
| 2005-06-08 | $0.45 | $0.45 | 1,800 |
| 2005-06-07 | $0.43 | $0.43 | 0 |
| 2005-06-06 | $0.43 | $0.43 | 26,700 |
| 2005-06-03 | $0.47 | $0.47 | 16,200 |
| 2005-06-02 | $0.51 | $0.51 | 3,600 |
| 2005-06-01 | $0.46 | $0.46 | 12,800 |
| 2005-05-31 | $0.55 | $0.55 | 0 |
| 2005-05-27 | $0.55 | $0.55 | 0 |
| 2005-05-26 | $0.55 | $0.55 | 2,500 |
| 2005-05-25 | $0.45 | $0.45 | 4,700 |
| 2005-05-24 | $0.56 | $0.56 | 9,000 |
| 2005-05-23 | $0.56 | $0.56 | 500 |
| 2005-05-20 | $0.56 | $0.56 | 300 |
| 2005-05-19 | $0.65 | $0.65 | 0 |
| 2005-05-18 | $0.65 | $0.65 | 12,100 |
| 2005-05-17 | $0.58 | $0.58 | 2,500 |
| 2005-05-16 | $0.66 | $0.66 | 6,100 |
| 2005-05-13 | $0.74 | $0.74 | 8,700 |
| 2005-05-12 | $0.73 | $0.73 | 4,300 |
| 2005-05-11 | $0.75 | $0.75 | 6,600 |
| 2005-05-10 | $0.81 | $0.81 | 36,900 |
| 2005-05-09 | $0.71 | $0.71 | 9,200 |
| 2005-05-06 | $0.75 | $0.75 | 76,800 |
| 2005-05-05 | $0.50 | $0.50 | 7,800 |
| 2005-05-04 | $0.38 | $0.38 | 1,500 |
| 2005-05-03 | $0.37 | $0.37 | 1,000 |
| 2005-05-02 | $0.51 | $0.51 | 3,600 |
| 2005-04-29 | $0.37 | $0.37 | 3,000 |
| 2005-04-28 | $0.32 | $0.32 | 4,500 |
| 2005-04-27 | $0.37 | $0.37 | 11,000 |
| 2005-04-26 | $0.35 | $0.35 | 13,500 |
| 2005-04-25 | $0.35 | $0.35 | 8,000 |
| 2005-04-22 | $0.35 | $0.35 | 28,900 |
| 2005-04-21 | $0.33 | $0.33 | 0 |
| 2005-04-20 | $0.33 | $0.33 | 46,200 |
| 2005-04-19 | $0.37 | $0.37 | 11,000 |
| 2005-04-18 | $0.41 | $0.41 | 200 |
| 2005-04-15 | $0.41 | $0.41 | 5,300 |
| 2005-04-14 | $0.45 | $0.45 | 3,300 |
| 2005-04-13 | $0.50 | $0.50 | 8,100 |
| 2005-04-12 | $0.50 | $0.50 | 0 |
| 2005-04-11 | $0.50 | $0.50 | 0 |
| 2005-04-08 | $0.50 | $0.50 | 12,000 |
| 2005-04-07 | $0.55 | $0.55 | 100 |
| 2005-04-06 | $0.51 | $0.51 | 29,400 |
| 2005-04-05 | $0.49 | $0.49 | 2,500 |
| 2005-04-04 | $0.55 | $0.55 | 0 |
| 2005-04-01 | $0.55 | $0.55 | 1,500 |
| 2005-03-31 | $0.55 | $0.55 | 0 |
| 2005-03-30 | $0.55 | $0.55 | 1,900 |
| 2005-03-29 | $0.49 | $0.49 | 11,000 |
| 2005-03-28 | $0.51 | $0.51 | 2,000 |
| 2005-03-24 | $0.51 | $0.51 | 11,800 |
| 2005-03-23 | $0.49 | $0.49 | 500 |
| 2005-03-22 | $0.49 | $0.49 | 14,500 |
| 2005-03-21 | $0.55 | $0.55 | 100 |
| 2005-03-18 | $0.54 | $0.54 | 11,000 |
| 2005-03-17 | $0.49 | $0.49 | 1,400 |
| 2005-03-16 | $0.49 | $0.49 | 7,300 |
| 2005-03-15 | $0.37 | $0.37 | 4,300 |
| 2005-03-14 | $0.55 | $0.55 | 2,000 |
| 2005-03-11 | $0.40 | $0.40 | 19,100 |
| 2005-03-10 | $0.40 | $0.40 | 400 |
| 2005-03-09 | $0.50 | $0.50 | 9,800 |