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
- 1990-07-19 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 | $0.25 | $0.25 | 0 |
| 2005-12-29 | $0.25 | $0.25 | 4,500 |
| 2005-12-28 | $0.25 | $0.25 | 1,500 |
| 2005-12-27 | $0.25 | $0.25 | 23,300 |
| 2005-12-23 | $0.26 | $0.26 | 24,000 |
| 2005-12-22 | $0.25 | $0.25 | 109,400 |
| 2005-12-21 | $0.27 | $0.27 | 145,800 |
| 2005-12-20 | $0.27 | $0.27 | 61,500 |
| 2005-12-19 | $0.27 | $0.27 | 68,300 |
| 2005-12-16 | $0.32 | $0.32 | 26,500 |
| 2005-12-15 | $0.32 | $0.32 | 136,700 |
| 2005-12-14 | $0.28 | $0.28 | 40,000 |
| 2005-12-13 | $0.31 | $0.31 | 1,800 |
| 2005-12-12 | $0.29 | $0.29 | 5,400 |
| 2005-12-09 | $0.31 | $0.31 | 12,900 |
| 2005-12-08 | $0.29 | $0.29 | 35,000 |
| 2005-12-07 | $0.28 | $0.28 | 34,200 |
| 2005-12-06 | $0.30 | $0.30 | 156,300 |
| 2005-12-05 | $0.30 | $0.30 | 12,000 |
| 2005-12-02 | $0.29 | $0.29 | 22,800 |
| 2005-12-01 | $0.29 | $0.29 | 29,500 |
| 2005-11-30 | $0.28 | $0.28 | 21,700 |
| 2005-11-29 | $0.28 | $0.28 | 14,000 |
| 2005-11-28 | $0.30 | $0.30 | 20,600 |
| 2005-11-25 | $0.30 | $0.30 | 23,900 |
| 2005-11-23 | $0.30 | $0.30 | 50,600 |
| 2005-11-22 | $0.27 | $0.27 | 71,600 |
| 2005-11-21 | $0.31 | $0.31 | 0 |
| 2005-11-18 | $0.31 | $0.31 | 32,000 |
| 2005-11-17 | $0.32 | $0.32 | 22,100 |
| 2005-11-16 | $0.35 | $0.35 | 95,200 |
| 2005-11-15 | $0.34 | $0.34 | 91,800 |
| 2005-11-14 | $0.29 | $0.29 | 4,000 |
| 2005-11-11 | $0.29 | $0.29 | 5,000 |
| 2005-11-10 | $0.30 | $0.30 | 85,100 |
| 2005-11-09 | $0.29 | $0.29 | 25,900 |
| 2005-11-08 | $0.25 | $0.25 | 56,000 |
| 2005-11-07 | $0.26 | $0.26 | 73,300 |
| 2005-11-04 | $0.26 | $0.26 | 147,600 |
| 2005-11-03 | $0.29 | $0.29 | 500 |
| 2005-11-02 | $0.27 | $0.27 | 31,800 |
| 2005-11-01 | $0.28 | $0.28 | 8,000 |
| 2005-10-31 | $0.30 | $0.30 | 25,500 |
| 2005-10-28 | $0.31 | $0.31 | 35,800 |
| 2005-10-27 | $0.28 | $0.28 | 3,000 |
| 2005-10-26 | $0.29 | $0.29 | 5,500 |
| 2005-10-25 | $0.30 | $0.30 | 0 |
| 2005-10-24 | $0.30 | $0.30 | 16,000 |
| 2005-10-21 | $0.30 | $0.30 | 86,500 |
| 2005-10-20 | $0.31 | $0.31 | 39,300 |
| 2005-10-19 | $0.32 | $0.32 | 25,500 |
| 2005-10-18 | $0.32 | $0.32 | 0 |
| 2005-10-17 | $0.32 | $0.32 | 18,600 |
| 2005-10-14 | $0.33 | $0.33 | 39,900 |
| 2005-10-13 | $0.33 | $0.33 | 300 |
| 2005-10-12 | $0.33 | $0.33 | 7,300 |
| 2005-10-11 | $0.33 | $0.33 | 53,600 |
| 2005-10-10 | $0.33 | $0.33 | 41,400 |
| 2005-10-07 | $0.36 | $0.36 | 34,000 |
| 2005-10-06 | $0.33 | $0.33 | 34,500 |
| 2005-10-05 | $0.35 | $0.35 | 24,400 |
| 2005-10-04 | $0.37 | $0.37 | 92,700 |
| 2005-10-03 | $0.32 | $0.32 | 5,100 |
| 2005-09-30 | $0.33 | $0.33 | 75,600 |
| 2005-09-29 | $0.34 | $0.34 | 20,000 |
| 2005-09-28 | $0.34 | $0.34 | 3,200 |
| 2005-09-27 | $0.33 | $0.33 | 69,000 |
| 2005-09-26 | $0.33 | $0.33 | 7,500 |
| 2005-09-23 | $0.35 | $0.35 | 62,500 |
| 2005-09-22 | $0.35 | $0.35 | 70,400 |
| 2005-09-21 | $0.30 | $0.30 | 95,500 |
| 2005-09-20 | $0.33 | $0.33 | 53,400 |
| 2005-09-19 | $0.32 | $0.32 | 36,900 |
| 2005-09-16 | $0.31 | $0.31 | 43,000 |
| 2005-09-15 | $0.30 | $0.30 | 3,800 |
| 2005-09-14 | $0.30 | $0.30 | 29,800 |
| 2005-09-13 | $0.30 | $0.30 | 63,100 |
| 2005-09-12 | $0.29 | $0.29 | 38,500 |
| 2005-09-09 | $0.28 | $0.28 | 25,400 |
| 2005-09-08 | $0.29 | $0.29 | 13,900 |
| 2005-09-07 | $0.30 | $0.30 | 48,800 |
| 2005-09-06 | $0.30 | $0.30 | 195,500 |
| 2005-09-02 | $0.28 | $0.28 | 32,700 |
| 2005-09-01 | $0.28 | $0.28 | 25,000 |
| 2005-08-31 | $0.29 | $0.29 | 76,800 |
| 2005-08-30 | $0.30 | $0.30 | 137,400 |
| 2005-08-29 | $0.26 | $0.26 | 15,000 |
| 2005-08-26 | $0.26 | $0.26 | 86,000 |
| 2005-08-25 | $0.27 | $0.27 | 36,800 |
| 2005-08-24 | $0.28 | $0.28 | 39,900 |
| 2005-08-23 | $0.28 | $0.28 | 102,200 |
| 2005-08-22 | $0.27 | $0.27 | 12,900 |
| 2005-08-19 | $0.28 | $0.28 | 75,500 |
| 2005-08-18 | $0.30 | $0.30 | 27,100 |
| 2005-08-17 | $0.32 | $0.32 | 26,500 |
| 2005-08-16 | $0.28 | $0.28 | 80,400 |
| 2005-08-15 | $0.29 | $0.29 | 24,600 |
| 2005-08-12 | $0.31 | $0.31 | 500 |
| 2005-08-11 | $0.30 | $0.30 | 15,000 |
| 2005-08-10 | $0.30 | $0.30 | 62,500 |
| 2005-08-09 | $0.30 | $0.30 | 76,400 |
| 2005-08-08 | $0.30 | $0.30 | 44,400 |
| 2005-08-05 | $0.33 | $0.33 | 25,000 |
| 2005-08-04 | $0.30 | $0.30 | 4,300 |
| 2005-08-03 | $0.32 | $0.32 | 20,900 |
| 2005-08-02 | $0.33 | $0.33 | 58,200 |
| 2005-08-01 | $0.33 | $0.33 | 68,600 |
| 2005-07-29 | $0.34 | $0.34 | 61,400 |
| 2005-07-28 | $0.34 | $0.34 | 199,600 |
| 2005-07-27 | $0.28 | $0.28 | 51,000 |
| 2005-07-26 | $0.29 | $0.29 | 20,500 |
| 2005-07-25 | $0.30 | $0.30 | 27,200 |
| 2005-07-22 | $0.31 | $0.31 | 16,400 |
| 2005-07-21 | $0.31 | $0.31 | 58,600 |
| 2005-07-20 | $0.32 | $0.32 | 308,800 |
| 2005-07-19 | $0.27 | $0.27 | 74,100 |
| 2005-07-18 | $0.29 | $0.29 | 48,400 |
| 2005-07-15 | $0.29 | $0.29 | 57,700 |
| 2005-07-14 | $0.27 | $0.27 | 25,600 |
| 2005-07-13 | $0.29 | $0.29 | 56,800 |
| 2005-07-12 | $0.30 | $0.30 | 10,000 |
| 2005-07-11 | $0.30 | $0.30 | 15,000 |
| 2005-07-08 | $0.31 | $0.31 | 62,000 |
| 2005-07-07 | $0.28 | $0.28 | 6,000 |
| 2005-07-06 | $0.27 | $0.27 | 41,300 |
| 2005-07-05 | $0.27 | $0.27 | 76,500 |
| 2005-07-01 | $0.30 | $0.30 | 13,700 |
| 2005-06-30 | $0.29 | $0.29 | 13,000 |
| 2005-06-29 | $0.29 | $0.29 | 26,000 |
| 2005-06-28 | $0.30 | $0.30 | 32,200 |
| 2005-06-27 | $0.29 | $0.29 | 25,000 |
| 2005-06-24 | $0.29 | $0.29 | 3,000 |
| 2005-06-23 | $0.30 | $0.30 | 18,300 |
| 2005-06-22 | $0.30 | $0.30 | 49,400 |
| 2005-06-21 | $0.30 | $0.30 | 45,000 |
| 2005-06-20 | $0.29 | $0.29 | 20,000 |
| 2005-06-17 | $0.30 | $0.30 | 42,500 |
| 2005-06-16 | $0.31 | $0.31 | 31,500 |
| 2005-06-15 | $0.31 | $0.31 | 53,000 |
| 2005-06-14 | $0.31 | $0.31 | 191,500 |
| 2005-06-13 | $0.30 | $0.30 | 57,800 |
| 2005-06-10 | $0.32 | $0.32 | 35,800 |
| 2005-06-09 | $0.32 | $0.32 | 46,700 |
| 2005-06-08 | $0.37 | $0.37 | 31,000 |
| 2005-06-07 | $0.36 | $0.36 | 23,800 |
| 2005-06-06 | $0.38 | $0.38 | 49,100 |
| 2005-06-03 | $0.39 | $0.39 | 16,600 |
| 2005-06-02 | $0.39 | $0.39 | 83,300 |
| 2005-06-01 | $0.39 | $0.39 | 169,500 |
| 2005-05-31 | $0.39 | $0.39 | 14,700 |
| 2005-05-27 | $0.39 | $0.39 | 76,000 |
| 2005-05-26 | $0.36 | $0.36 | 12,200 |
| 2005-05-25 | $0.37 | $0.37 | 27,500 |
| 2005-05-24 | $0.36 | $0.36 | 12,500 |
| 2005-05-23 | $0.37 | $0.37 | 79,000 |
| 2005-05-20 | $0.34 | $0.34 | 57,600 |
| 2005-05-19 | $0.34 | $0.34 | 11,000 |
| 2005-05-18 | $0.36 | $0.36 | 14,900 |
| 2005-05-17 | $0.36 | $0.36 | 14,000 |
| 2005-05-16 | $0.34 | $0.34 | 42,300 |
| 2005-05-13 | $0.37 | $0.37 | 30,300 |
| 2005-05-12 | $0.37 | $0.37 | 26,000 |
| 2005-05-11 | $0.36 | $0.36 | 0 |
| 2005-05-10 | $0.36 | $0.36 | 15,700 |
| 2005-05-09 | $0.35 | $0.35 | 53,400 |
| 2005-05-06 | $0.35 | $0.35 | 37,900 |
| 2005-05-05 | $0.36 | $0.36 | 23,200 |
| 2005-05-04 | $0.38 | $0.38 | 28,300 |
| 2005-05-03 | $0.37 | $0.37 | 39,500 |
| 2005-05-02 | $0.36 | $0.36 | 1,900 |
| 2005-04-29 | $0.35 | $0.35 | 73,100 |
| 2005-04-28 | $0.30 | $0.30 | 80,500 |
| 2005-04-27 | $0.34 | $0.34 | 122,900 |
| 2005-04-26 | $0.37 | $0.37 | 14,000 |
| 2005-04-25 | $0.36 | $0.36 | 1,900 |
| 2005-04-22 | $0.38 | $0.38 | 73,800 |
| 2005-04-21 | $0.40 | $0.40 | 40,900 |
| 2005-04-20 | $0.40 | $0.40 | 52,000 |
| 2005-04-19 | $0.40 | $0.40 | 39,700 |
| 2005-04-18 | $0.39 | $0.39 | 63,800 |
| 2005-04-15 | $0.40 | $0.40 | 73,800 |
| 2005-04-14 | $0.38 | $0.38 | 0 |
| 2005-04-13 | $0.38 | $0.38 | 50,900 |
| 2005-04-12 | $0.39 | $0.39 | 31,300 |
| 2005-04-11 | $0.40 | $0.40 | 179,800 |
| 2005-04-08 | $0.39 | $0.39 | 56,800 |
| 2005-04-07 | $0.39 | $0.39 | 51,200 |
| 2005-04-06 | $0.38 | $0.38 | 45,300 |
| 2005-04-05 | $0.39 | $0.39 | 16,000 |
| 2005-04-04 | $0.39 | $0.39 | 15,000 |
| 2005-04-01 | $0.41 | $0.41 | 28,500 |
| 2005-03-31 | $0.40 | $0.40 | 29,000 |
| 2005-03-30 | $0.39 | $0.39 | 19,500 |
| 2005-03-29 | $0.40 | $0.40 | 16,300 |
| 2005-03-28 | $0.40 | $0.40 | 34,900 |
| 2005-03-24 | $0.41 | $0.41 | 81,600 |
| 2005-03-23 | $0.40 | $0.40 | 31,700 |
| 2005-03-22 | $0.40 | $0.40 | 42,500 |
| 2005-03-21 | $0.40 | $0.40 | 9,800 |
| 2005-03-18 | $0.40 | $0.40 | 54,000 |
| 2005-03-17 | $0.40 | $0.40 | 21,500 |
| 2005-03-16 | $0.42 | $0.42 | 25,800 |
| 2005-03-15 | $0.39 | $0.39 | 8,400 |
| 2005-03-14 | $0.38 | $0.38 | 26,300 |
| 2005-03-11 | $0.42 | $0.42 | 16,900 |
| 2005-03-10 | $0.40 | $0.40 | 56,500 |
| 2005-03-09 | $0.40 | $0.40 | 129,400 |
| 2005-03-08 | $0.40 | $0.40 | 46,000 |
| 2005-03-07 | $0.39 | $0.39 | 45,000 |
| 2005-03-04 | $0.39 | $0.39 | 9,600 |
| 2005-03-03 | $0.38 | $0.38 | 17,600 |
| 2005-03-02 | $0.40 | $0.40 | 27,000 |
| 2005-03-01 | $0.38 | $0.38 | 15,200 |
| 2005-02-28 | $0.41 | $0.41 | 68,600 |
| 2005-02-25 | $0.40 | $0.40 | 31,000 |
| 2005-02-24 | $0.40 | $0.40 | 78,100 |
| 2005-02-23 | $0.40 | $0.40 | 2,300 |
| 2005-02-22 | $0.39 | $0.39 | 10,000 |
| 2005-02-18 | $0.39 | $0.39 | 11,400 |
| 2005-02-17 | $0.38 | $0.38 | 13,900 |
| 2005-02-16 | $0.40 | $0.40 | 70,200 |
| 2005-02-15 | $0.41 | $0.41 | 137,200 |
| 2005-02-14 | $0.41 | $0.41 | 85,000 |
| 2005-02-11 | $0.38 | $0.38 | 55,100 |
| 2005-02-10 | $0.38 | $0.38 | 69,100 |
| 2005-02-09 | $0.40 | $0.40 | 43,500 |
| 2005-02-08 | $0.40 | $0.40 | 29,000 |
| 2005-02-07 | $0.41 | $0.41 | 54,500 |
| 2005-02-04 | $0.40 | $0.40 | 93,800 |
| 2005-02-03 | $0.41 | $0.41 | 2,000 |
| 2005-02-02 | $0.41 | $0.41 | 13,500 |
| 2005-02-01 | $0.43 | $0.43 | 7,300 |
| 2005-01-31 | $0.44 | $0.44 | 4,600 |
| 2005-01-28 | $0.43 | $0.43 | 94,700 |
| 2005-01-27 | $0.41 | $0.41 | 5,100 |
| 2005-01-26 | $0.40 | $0.40 | 82,400 |
| 2005-01-25 | $0.43 | $0.43 | 2,000 |
| 2005-01-24 | $0.41 | $0.41 | 11,000 |
| 2005-01-21 | $0.42 | $0.42 | 92,000 |
| 2005-01-20 | $0.43 | $0.43 | 5,000 |
| 2005-01-19 | $0.43 | $0.43 | 47,800 |
| 2005-01-18 | $0.46 | $0.46 | 5,000 |
| 2005-01-14 | $0.43 | $0.43 | 104,200 |
| 2005-01-13 | $0.48 | $0.48 | 104,800 |
| 2005-01-12 | $0.45 | $0.45 | 76,700 |
| 2005-01-11 | $0.47 | $0.47 | 67,700 |
| 2005-01-10 | $0.47 | $0.47 | 182,900 |
| 2005-01-07 | $0.42 | $0.42 | 51,000 |
| 2005-01-06 | $0.38 | $0.38 | 2,500 |
| 2005-01-05 | $0.38 | $0.38 | 59,700 |
| 2005-01-04 | $0.41 | $0.41 | 89,900 |
| 2005-01-03 | $0.40 | $0.40 | 189,000 |