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
- 1999-03-31 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $0.89 | $0.89 | 7,737,500 | — | — |
| 2005-12-29 | $0.91 | $0.91 | 5,115,000 | — | — |
| 2005-12-28 | $0.91 | $0.91 | 4,682,500 | — | — |
| 2005-12-27 | $0.91 | $0.91 | 5,482,500 | — | — |
| 2005-12-23 | $0.92 | $0.92 | 3,920,000 | — | — |
| 2005-12-22 | $0.93 | $0.93 | 5,200,000 | — | — |
| 2005-12-21 | $0.92 | $0.92 | 7,155,000 | — | — |
| 2005-12-20 | $0.92 | $0.92 | 9,692,500 | — | — |
| 2005-12-19 | $0.94 | $0.94 | 7,022,500 | — | — |
| 2005-12-16 | $0.94 | $0.94 | 8,525,000 | — | — |
| 2005-12-15 | $0.94 | $0.94 | 8,510,000 | — | — |
| 2005-12-14 | $0.95 | $0.95 | 6,672,500 | — | — |
| 2005-12-13 | $0.95 | $0.95 | 11,785,000 | — | — |
| 2005-12-12 | $0.97 | $0.97 | 9,700,000 | — | — |
| 2005-12-09 | $0.96 | $0.96 | 6,382,500 | — | — |
| 2005-12-08 | $0.96 | $0.96 | 7,915,000 | — | — |
| 2005-12-07 | $0.97 | $0.97 | 5,732,500 | — | — |
| 2005-12-06 | $0.98 | $0.98 | 12,020,000 | — | — |
| 2005-12-05 | $0.97 | $0.97 | 9,395,000 | — | — |
| 2005-12-02 | $0.98 | $0.98 | 9,720,000 | — | — |
| 2005-12-01 | $0.98 | $0.98 | 15,307,500 | — | — |
| 2005-11-30 | $0.96 | $0.96 | 14,930,000 | — | — |
| 2005-11-29 | $0.94 | $0.94 | 14,997,500 | — | — |
| 2005-11-28 | $0.95 | $0.95 | 8,892,500 | — | — |
| 2005-11-25 | $0.96 | $0.96 | 2,170,000 | — | — |
| 2005-11-23 | $0.96 | $0.96 | 7,190,000 | — | — |
| 2005-11-22 | $0.96 | $0.96 | 10,660,000 | — | — |
| 2005-11-21 | $0.96 | $0.96 | 16,490,000 | — | — |
| 2005-11-18 | $0.93 | $0.93 | 17,150,000 | — | — |
| 2005-11-17 | $0.94 | $0.94 | 12,860,000 | — | — |
| 2005-11-16 | $0.93 | $0.93 | 8,770,000 | — | — |
| 2005-11-15 | $0.92 | $0.92 | 9,317,500 | — | — |
| 2005-11-14 | $0.94 | $0.94 | 8,010,000 | — | — |
| 2005-11-11 | $0.94 | $0.94 | 8,115,000 | — | — |
| 2005-11-10 | $0.94 | $0.94 | 15,632,500 | — | — |
| 2005-11-09 | $0.94 | $0.94 | 9,862,500 | — | — |
| 2005-11-08 | $0.96 | $0.96 | 9,875,000 | — | — |
| 2005-11-07 | $0.98 | $0.98 | 19,545,000 | — | — |
| 2005-11-04 | $0.98 | $0.98 | 27,915,000 | — | — |
| 2005-11-03 | $0.98 | $0.98 | 187,545,000 | — | — |
| 2005-11-02 | $0.78 | $0.78 | 26,792,500 | — | — |
| 2005-11-01 | $0.78 | $0.78 | 10,805,000 | — | — |
| 2005-10-31 | $0.76 | $0.76 | 17,735,000 | — | — |
| 2005-10-28 | $0.75 | $0.75 | 18,350,000 | — | — |
| 2005-10-27 | $0.74 | $0.74 | 22,997,500 | — | — |
| 2005-10-26 | $0.75 | $0.75 | 22,147,500 | — | — |
| 2005-10-25 | $0.79 | $0.79 | 12,365,000 | — | — |
| 2005-10-24 | $0.81 | $0.81 | 8,330,000 | — | — |
| 2005-10-21 | $0.81 | $0.81 | 28,335,000 | — | — |
| 2005-10-20 | $0.79 | $0.79 | 14,112,500 | — | — |
| 2005-10-19 | $0.79 | $0.79 | 23,400,000 | — | — |
| 2005-10-18 | $0.74 | $0.74 | 4,350,000 | — | — |
| 2005-10-17 | $0.75 | $0.75 | 4,535,000 | — | — |
| 2005-10-14 | $0.75 | $0.75 | 5,425,000 | — | — |
| 2005-10-13 | $0.75 | $0.75 | 8,332,500 | — | — |
| 2005-10-12 | $0.75 | $0.75 | 10,312,500 | — | — |
| 2005-10-11 | $0.77 | $0.77 | 8,345,000 | — | — |
| 2005-10-10 | $0.77 | $0.77 | 6,782,500 | — | — |
| 2005-10-07 | $0.77 | $0.77 | 7,082,500 | — | — |
| 2005-10-06 | $0.77 | $0.77 | 8,920,000 | — | — |
| 2005-10-05 | $0.78 | $0.78 | 14,820,000 | — | — |
| 2005-10-04 | $0.78 | $0.78 | 10,075,000 | — | — |
| 2005-10-03 | $0.78 | $0.78 | 13,620,000 | — | — |
| 2005-09-30 | $0.77 | $0.77 | 9,555,000 | — | — |
| 2005-09-29 | $0.76 | $0.76 | 11,805,000 | — | — |
| 2005-09-28 | $0.75 | $0.75 | 10,950,000 | — | — |
| 2005-09-27 | $0.75 | $0.75 | 11,105,000 | — | — |
| 2005-09-26 | $0.76 | $0.76 | 18,860,000 | — | — |
| 2005-09-23 | $0.76 | $0.76 | 14,490,000 | — | — |
| 2005-09-22 | $0.76 | $0.76 | 19,825,000 | — | — |
| 2005-09-21 | $0.77 | $0.77 | 22,557,500 | — | — |
| 2005-09-20 | $0.80 | $0.80 | 6,907,500 | — | — |
| 2005-09-19 | $0.81 | $0.81 | 5,352,500 | — | — |
| 2005-09-16 | $0.82 | $0.82 | 10,185,000 | — | — |
| 2005-09-15 | $0.82 | $0.82 | 7,587,500 | — | — |
| 2005-09-14 | $0.82 | $0.82 | 10,230,000 | — | — |
| 2005-09-13 | $0.84 | $0.84 | 14,122,500 | — | — |
| 2005-09-12 | $0.84 | $0.84 | 8,742,500 | — | — |
| 2005-09-09 | $0.83 | $0.83 | 13,485,000 | — | — |
| 2005-09-08 | $0.84 | $0.84 | 8,830,000 | — | — |
| 2005-09-07 | $0.85 | $0.85 | 10,537,500 | — | — |
| 2005-09-06 | $0.84 | $0.84 | 11,087,500 | — | — |
| 2005-09-02 | $0.85 | $0.85 | 6,902,500 | — | — |
| 2005-09-01 | $0.84 | $0.84 | 11,807,500 | — | — |
| 2005-08-31 | $0.86 | $0.86 | 11,610,000 | — | — |
| 2005-08-30 | $0.85 | $0.85 | 7,535,000 | — | — |
| 2005-08-29 | $0.85 | $0.85 | 5,542,500 | — | — |
| 2005-08-26 | $0.84 | $0.84 | 5,792,500 | — | — |
| 2005-08-25 | $0.83 | $0.83 | 12,915,000 | — | — |
| 2005-08-24 | $0.85 | $0.85 | 13,877,500 | — | — |
| 2005-08-23 | $0.86 | $0.86 | 7,487,500 | — | — |
| 2005-08-22 | $0.86 | $0.86 | 7,617,500 | — | — |
| 2005-08-19 | $0.86 | $0.86 | 5,625,000 | — | — |
| 2005-08-18 | $0.86 | $0.86 | 15,535,000 | — | — |
| 2005-08-17 | $0.88 | $0.88 | 7,690,000 | — | — |
| 2005-08-16 | $0.89 | $0.89 | 8,592,500 | — | — |
| 2005-08-15 | $0.91 | $0.91 | 6,760,000 | — | — |
| 2005-08-12 | $0.90 | $0.90 | 9,590,000 | — | — |
| 2005-08-11 | $0.92 | $0.92 | 7,175,000 | — | — |
| 2005-08-10 | $0.92 | $0.92 | 23,422,500 | — | — |
| 2005-08-09 | $0.91 | $0.91 | 29,635,000 | — | — |
| 2005-08-08 | $0.97 | $0.97 | 16,400,000 | — | — |
| 2005-08-05 | $0.97 | $0.97 | 11,097,500 | — | — |
| 2005-08-04 | $0.96 | $0.96 | 12,262,500 | — | — |
| 2005-08-03 | $0.99 | $0.99 | 6,977,500 | — | — |
| 2005-08-02 | $0.99 | $0.99 | 5,790,000 | — | — |
| 2005-08-01 | $0.99 | $0.99 | 7,430,000 | — | — |
| 2005-07-29 | $0.99 | $0.99 | 5,635,000 | — | — |
| 2005-07-28 | $0.99 | $0.99 | 6,890,000 | — | — |
| 2005-07-27 | $0.98 | $0.98 | 8,355,000 | — | — |
| 2005-07-26 | $0.96 | $0.96 | 5,127,500 | — | — |
| 2005-07-25 | $0.96 | $0.96 | 3,842,500 | — | — |
| 2005-07-22 | $0.97 | $0.97 | 5,620,000 | — | — |
| 2005-07-21 | $0.96 | $0.96 | 4,910,000 | — | — |
| 2005-07-20 | $0.97 | $0.97 | 8,952,500 | — | — |
| 2005-07-19 | $0.97 | $0.97 | 14,000,000 | — | — |
| 2005-07-18 | $0.94 | $0.94 | 9,922,500 | — | — |
| 2005-07-15 | $0.95 | $0.95 | 10,892,500 | — | — |
| 2005-07-14 | $0.94 | $0.94 | 21,897,500 | — | — |
| 2005-07-13 | $0.92 | $0.92 | 55,182,500 | — | — |
| 2005-07-12 | $0.88 | $0.88 | 29,125,000 | — | — |
| 2005-07-11 | $0.89 | $0.89 | 34,975,000 | — | — |
| 2005-07-08 | $0.91 | $0.91 | 12,127,500 | — | — |
| 2005-07-07 | $0.92 | $0.92 | 13,137,500 | — | — |
| 2005-07-06 | $0.92 | $0.92 | 12,175,000 | — | — |
| 2005-07-05 | $0.93 | $0.93 | 6,570,000 | — | — |
| 2005-07-01 | $0.93 | $0.93 | 9,310,000 | — | — |
| 2005-06-30 | $0.93 | $0.93 | 13,560,000 | — | — |
| 2005-06-29 | $0.91 | $0.91 | 9,850,000 | — | — |
| 2005-06-28 | $0.92 | $0.92 | 5,527,500 | — | — |
| 2005-06-27 | $0.90 | $0.90 | 10,472,500 | — | — |
| 2005-06-24 | $0.92 | $0.92 | 15,162,500 | — | — |
| 2005-06-23 | $0.95 | $0.95 | 34,197,500 | — | — |
| 2005-06-22 | $0.91 | $0.91 | 11,242,500 | — | — |
| 2005-06-21 | $0.90 | $0.90 | 12,097,500 | — | — |
| 2005-06-20 | $0.92 | $0.92 | 4,812,500 | — | — |
| 2005-06-17 | $0.92 | $0.92 | 6,392,500 | — | — |
| 2005-06-16 | $0.93 | $0.93 | 8,132,500 | — | — |
| 2005-06-15 | $0.93 | $0.93 | 9,082,500 | — | — |
| 2005-06-14 | $0.94 | $0.94 | 10,555,000 | — | — |
| 2005-06-13 | $0.95 | $0.95 | 6,770,000 | — | — |
| 2005-06-10 | $0.96 | $0.96 | 9,570,000 | — | — |
| 2005-06-09 | $0.97 | $0.97 | 22,997,500 | — | — |
| 2005-06-08 | $0.96 | $0.96 | 19,325,000 | — | — |
| 2005-06-07 | $0.95 | $0.95 | 16,057,500 | — | — |
| 2005-06-06 | $0.96 | $0.96 | 4,887,500 | — | — |
| 2005-06-03 | $0.96 | $0.96 | 4,977,500 | — | — |
| 2005-06-02 | $0.96 | $0.96 | 4,337,500 | — | — |
| 2005-06-01 | $0.97 | $0.97 | 8,635,000 | — | — |
| 2005-05-31 | $0.96 | $0.96 | 8,060,000 | — | — |
| 2005-05-27 | $0.97 | $0.97 | 9,092,500 | — | — |
| 2005-05-26 | $0.98 | $0.98 | 4,672,500 | — | — |
| 2005-05-25 | $0.99 | $0.99 | 16,510,000 | — | — |
| 2005-05-24 | $1.00 | $1.00 | 8,085,000 | — | — |
| 2005-05-23 | $1.00 | $1.00 | 24,822,500 | — | — |
| 2005-05-20 | $0.98 | $0.98 | 7,162,500 | — | — |
| 2005-05-19 | $0.97 | $0.97 | 4,885,000 | — | — |
| 2005-05-18 | $0.97 | $0.97 | 9,922,500 | — | — |
| 2005-05-17 | $0.95 | $0.95 | 16,047,500 | — | — |
| 2005-05-16 | $0.96 | $0.96 | 13,110,000 | — | — |
| 2005-05-13 | $0.94 | $0.94 | 10,405,000 | — | — |
| 2005-05-12 | $0.94 | $0.94 | 15,245,000 | — | — |
| 2005-05-11 | $0.95 | $0.95 | 15,735,000 | — | — |
| 2005-05-10 | $0.96 | $0.96 | 91,775,000 | — | — |
| 2005-05-09 | $1.07 | $1.07 | 24,587,500 | — | — |
| 2005-05-06 | $1.03 | $1.03 | 16,432,500 | — | — |
| 2005-05-05 | $1.06 | $1.06 | 8,462,500 | — | — |
| 2005-05-04 | $1.06 | $1.06 | 18,195,000 | — | — |
| 2005-05-03 | $1.00 | $1.00 | 4,902,500 | — | — |
| 2005-05-02 | $1.00 | $1.00 | 6,645,000 | — | — |
| 2005-04-29 | $1.01 | $1.01 | 7,300,000 | — | — |
| 2005-04-28 | $1.01 | $1.01 | 9,497,500 | — | — |
| 2005-04-27 | $1.02 | $1.02 | 14,527,500 | — | — |
| 2005-04-26 | $0.99 | $0.99 | 7,390,000 | — | — |
| 2005-04-25 | $1.00 | $1.00 | 12,555,000 | — | — |
| 2005-04-22 | $0.98 | $0.98 | 31,245,000 | — | — |
| 2005-04-21 | $0.98 | $0.98 | 31,527,500 | — | — |
| 2005-04-20 | $1.00 | $1.00 | 14,332,500 | — | — |
| 2005-04-19 | $1.02 | $1.02 | 15,132,500 | — | — |
| 2005-04-18 | $0.99 | $0.99 | 16,425,000 | — | — |
| 2005-04-15 | $0.99 | $0.99 | 19,470,000 | — | — |
| 2005-04-14 | $1.00 | $1.00 | 19,497,500 | — | — |
| 2005-04-13 | $0.97 | $0.97 | 19,907,500 | — | — |
| 2005-04-12 | $1.01 | $1.01 | 18,875,000 | — | — |
| 2005-04-11 | $1.06 | $1.06 | 14,840,000 | — | — |
| 2005-04-08 | $1.06 | $1.06 | 22,670,000 | — | — |
| 2005-04-07 | $1.01 | $1.01 | 8,055,000 | — | — |
| 2005-04-06 | $1.00 | $1.00 | 5,350,000 | — | — |
| 2005-04-05 | $1.00 | $1.00 | 6,320,000 | — | — |
| 2005-04-04 | $1.01 | $1.01 | 9,057,500 | — | — |
| 2005-04-01 | $1.00 | $1.00 | 8,280,000 | — | — |
| 2005-03-31 | $1.01 | $1.01 | 21,657,500 | — | — |
| 2005-03-30 | $1.04 | $1.04 | 11,707,500 | — | — |
| 2005-03-29 | $1.04 | $1.04 | 30,520,000 | — | — |
| 2005-03-28 | $1.05 | $1.05 | 57,917,500 | — | — |
| 2005-03-24 | $0.98 | $0.98 | 19,882,500 | — | — |
| 2005-03-23 | $0.95 | $0.95 | 16,347,500 | — | — |
| 2005-03-22 | $0.95 | $0.95 | 12,420,000 | — | — |
| 2005-03-21 | $0.96 | $0.96 | 23,367,500 | — | — |
| 2005-03-18 | $0.93 | $0.93 | 21,017,500 | — | — |
| 2005-03-17 | $0.91 | $0.91 | 12,202,500 | — | — |
| 2005-03-16 | $0.88 | $0.88 | 17,942,500 | — | — |
| 2005-03-15 | $0.87 | $0.87 | 9,352,500 | — | — |
| 2005-03-14 | $0.88 | $0.88 | 6,972,500 | — | — |
| 2005-03-11 | $0.89 | $0.89 | 12,340,000 | — | — |
| 2005-03-10 | $0.89 | $0.89 | 13,380,000 | — | — |
| 2005-03-09 | $0.89 | $0.89 | 10,317,500 | — | — |
| 2005-03-08 | $0.92 | $0.92 | 12,305,000 | — | — |
| 2005-03-07 | $0.93 | $0.93 | 14,605,000 | — | — |
| 2005-03-04 | $0.92 | $0.92 | 7,655,000 | — | — |
| 2005-03-03 | $0.91 | $0.91 | 7,357,500 | — | — |
| 2005-03-02 | $0.91 | $0.91 | 10,915,000 | — | — |
| 2005-03-01 | $0.91 | $0.91 | 9,150,000 | — | — |
| 2005-02-28 | $0.90 | $0.90 | 10,337,500 | — | — |
| 2005-02-25 | $0.89 | $0.89 | 7,845,000 | — | — |
| 2005-02-24 | $0.90 | $0.90 | 14,595,000 | — | — |
| 2005-02-23 | $0.88 | $0.88 | 15,492,500 | — | — |
| 2005-02-22 | $0.90 | $0.90 | 30,352,500 | — | — |
| 2005-02-18 | $0.92 | $0.92 | 79,670,000 | — | — |
| 2005-02-17 | $0.85 | $0.85 | 30,595,000 | — | — |
| 2005-02-16 | $0.87 | $0.87 | 16,925,000 | — | — |
| 2005-02-15 | $0.89 | $0.89 | 24,537,500 | — | — |
| 2005-02-14 | $0.86 | $0.86 | 11,577,500 | — | — |
| 2005-02-11 | $0.86 | $0.86 | 11,942,500 | — | — |
| 2005-02-10 | $0.84 | $0.84 | 18,950,000 | — | — |
| 2005-02-09 | $0.84 | $0.84 | 15,715,000 | — | — |
| 2005-02-08 | $0.85 | $0.85 | 19,732,500 | — | — |
| 2005-02-07 | $0.87 | $0.87 | 10,780,000 | — | — |
| 2005-02-04 | $0.87 | $0.87 | 12,075,000 | — | — |
| 2005-02-03 | $0.89 | $0.89 | 10,220,000 | — | — |
| 2005-02-02 | $0.89 | $0.89 | 13,250,000 | — | — |
| 2005-02-01 | $0.90 | $0.90 | 9,847,500 | — | — |
| 2005-01-31 | $0.90 | $0.90 | 16,485,000 | — | — |
| 2005-01-28 | $0.88 | $0.88 | 20,387,500 | — | — |
| 2005-01-27 | $0.89 | $0.89 | 9,877,500 | — | — |
| 2005-01-26 | $0.90 | $0.90 | 10,755,000 | — | — |
| 2005-01-25 | $0.89 | $0.89 | 14,362,500 | — | — |
| 2005-01-24 | $0.90 | $0.90 | 23,250,000 | — | — |
| 2005-01-21 | $0.92 | $0.92 | 29,552,500 | — | — |
| 2005-01-20 | $0.94 | $0.94 | 25,245,000 | — | — |
| 2005-01-19 | $0.96 | $0.96 | 11,325,000 | — | — |
| 2005-01-18 | $0.98 | $0.98 | 26,442,500 | — | — |
| 2005-01-14 | $0.96 | $0.96 | 19,532,500 | — | — |
| 2005-01-13 | $0.96 | $0.96 | 12,940,000 | — | — |
| 2005-01-12 | $0.97 | $0.97 | 19,017,500 | — | — |
| 2005-01-11 | $0.97 | $0.97 | 24,887,500 | — | — |
| 2005-01-10 | $1.00 | $1.00 | 23,552,500 | — | — |
| 2005-01-07 | $1.00 | $1.00 | 56,180,000 | — | — |
| 2005-01-06 | $0.97 | $0.97 | 65,872,500 | — | — |
| 2005-01-05 | $0.94 | $0.94 | 22,082,500 | — | — |
| 2005-01-04 | $0.96 | $0.96 | 74,017,500 | — | — |
| 2005-01-03 | $0.95 | $0.95 | 27,750,000 | — | — |