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
- 1994-02-24 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 | $0.30 | $0.30 | 94,100 |
| 2005-12-29 | $0.32 | $0.32 | 48,400 |
| 2005-12-28 | $0.29 | $0.29 | 113,300 |
| 2005-12-27 | $0.29 | $0.29 | 13,000 |
| 2005-12-23 | $0.33 | $0.33 | 124,200 |
| 2005-12-22 | $0.33 | $0.33 | 168,300 |
| 2005-12-21 | $0.27 | $0.27 | 12,300 |
| 2005-12-20 | $0.30 | $0.30 | 74,000 |
| 2005-12-19 | $0.26 | $0.26 | 38,200 |
| 2005-12-16 | $0.28 | $0.28 | 19,800 |
| 2005-12-15 | $0.27 | $0.27 | 11,300 |
| 2005-12-14 | $0.30 | $0.30 | 34,000 |
| 2005-12-13 | $0.30 | $0.30 | 108,000 |
| 2005-12-12 | $0.29 | $0.29 | 142,300 |
| 2005-12-09 | $0.30 | $0.30 | 31,700 |
| 2005-12-08 | $0.32 | $0.32 | 28,000 |
| 2005-12-07 | $0.32 | $0.32 | 1,200 |
| 2005-12-06 | $0.32 | $0.32 | 600 |
| 2005-12-05 | $0.36 | $0.36 | 3,000 |
| 2005-12-02 | $0.35 | $0.35 | 35,800 |
| 2005-12-01 | $0.34 | $0.34 | 15,300 |
| 2005-11-30 | $0.36 | $0.36 | 17,300 |
| 2005-11-29 | $0.35 | $0.35 | 77,200 |
| 2005-11-28 | $0.30 | $0.30 | 15,900 |
| 2005-11-25 | $0.32 | $0.32 | 12,100 |
| 2005-11-23 | $0.32 | $0.32 | 3,200 |
| 2005-11-22 | $0.32 | $0.32 | 78,000 |
| 2005-11-21 | $0.30 | $0.30 | 54,100 |
| 2005-11-18 | $0.32 | $0.32 | 38,500 |
| 2005-11-17 | $0.31 | $0.31 | 189,200 |
| 2005-11-16 | $0.33 | $0.33 | 81,700 |
| 2005-11-15 | $0.33 | $0.33 | 117,700 |
| 2005-11-14 | $0.32 | $0.32 | 105,600 |
| 2005-11-11 | $0.28 | $0.28 | 18,600 |
| 2005-11-10 | $0.30 | $0.30 | 12,100 |
| 2005-11-09 | $0.30 | $0.30 | 53,500 |
| 2005-11-08 | $0.34 | $0.34 | 5,900 |
| 2005-11-07 | $0.35 | $0.35 | 4,100 |
| 2005-11-04 | $0.30 | $0.30 | 50,500 |
| 2005-11-03 | $0.31 | $0.31 | 29,500 |
| 2005-11-02 | $0.33 | $0.33 | 37,300 |
| 2005-11-01 | $0.33 | $0.33 | 7,000 |
| 2005-10-31 | $0.32 | $0.32 | 22,000 |
| 2005-10-28 | $0.32 | $0.32 | 7,200 |
| 2005-10-27 | $0.32 | $0.32 | 20,800 |
| 2005-10-26 | $0.35 | $0.35 | 172,900 |
| 2005-10-25 | $0.34 | $0.34 | 122,100 |
| 2005-10-24 | $0.34 | $0.34 | 139,100 |
| 2005-10-21 | $0.38 | $0.38 | 29,200 |
| 2005-10-20 | $0.41 | $0.41 | 13,000 |
| 2005-10-19 | $0.40 | $0.40 | 49,500 |
| 2005-10-18 | $0.41 | $0.41 | 32,100 |
| 2005-10-17 | $0.41 | $0.41 | 31,100 |
| 2005-10-14 | $0.41 | $0.41 | 189,900 |
| 2005-10-13 | $0.45 | $0.45 | 17,600 |
| 2005-10-12 | $0.46 | $0.46 | 93,000 |
| 2005-10-11 | $0.50 | $0.50 | 24,700 |
| 2005-10-10 | $0.51 | $0.51 | 32,400 |
| 2005-10-07 | $0.51 | $0.51 | 6,500 |
| 2005-10-06 | $0.47 | $0.47 | 11,300 |
| 2005-10-05 | $0.47 | $0.47 | 25,700 |
| 2005-10-04 | $0.49 | $0.49 | 24,600 |
| 2005-10-03 | $0.50 | $0.50 | 14,700 |
| 2005-09-30 | $0.53 | $0.53 | 54,600 |
| 2005-09-29 | $0.50 | $0.50 | 10,900 |
| 2005-09-28 | $0.47 | $0.47 | 25,800 |
| 2005-09-27 | $0.47 | $0.47 | 9,100 |
| 2005-09-26 | $0.48 | $0.48 | 14,600 |
| 2005-09-23 | $0.48 | $0.48 | 7,000 |
| 2005-09-22 | $0.49 | $0.49 | 17,800 |
| 2005-09-21 | $0.50 | $0.50 | 5,800 |
| 2005-09-20 | $0.52 | $0.52 | 63,200 |
| 2005-09-19 | $0.50 | $0.50 | 15,200 |
| 2005-09-16 | $0.51 | $0.51 | 151,700 |
| 2005-09-15 | $0.50 | $0.50 | 38,700 |
| 2005-09-14 | $0.48 | $0.48 | 298,100 |
| 2005-09-13 | $0.53 | $0.53 | 60,900 |
| 2005-09-12 | $0.58 | $0.58 | 311,000 |
| 2005-09-09 | $0.48 | $0.48 | 25,700 |
| 2005-09-08 | $0.48 | $0.48 | 121,300 |
| 2005-09-07 | $0.50 | $0.50 | 28,400 |
| 2005-09-06 | $0.50 | $0.50 | 48,100 |
| 2005-09-02 | $0.48 | $0.48 | 70,800 |
| 2005-09-01 | $0.49 | $0.49 | 84,400 |
| 2005-08-31 | $0.51 | $0.51 | 47,400 |
| 2005-08-30 | $0.52 | $0.52 | 18,000 |
| 2005-08-29 | $0.53 | $0.53 | 75,500 |
| 2005-08-26 | $0.53 | $0.53 | 10,000 |
| 2005-08-25 | $0.54 | $0.54 | 1,100 |
| 2005-08-24 | $0.54 | $0.54 | 15,900 |
| 2005-08-23 | $0.53 | $0.53 | 93,200 |
| 2005-08-22 | $0.56 | $0.56 | 40,100 |
| 2005-08-19 | $0.57 | $0.57 | 50,800 |
| 2005-08-18 | $0.55 | $0.55 | 115,300 |
| 2005-08-17 | $0.60 | $0.60 | 49,300 |
| 2005-08-16 | $0.59 | $0.59 | 57,600 |
| 2005-08-15 | $0.60 | $0.60 | 27,400 |
| 2005-08-12 | $0.60 | $0.60 | 63,900 |
| 2005-08-11 | $0.63 | $0.63 | 28,100 |
| 2005-08-10 | $0.63 | $0.63 | 78,000 |
| 2005-08-09 | $0.62 | $0.62 | 44,700 |
| 2005-08-08 | $0.60 | $0.60 | 51,000 |
| 2005-08-05 | $0.62 | $0.62 | 19,600 |
| 2005-08-04 | $0.60 | $0.60 | 55,000 |
| 2005-08-03 | $0.62 | $0.62 | 40,000 |
| 2005-08-02 | $0.62 | $0.62 | 10,000 |
| 2005-08-01 | $0.62 | $0.62 | 38,700 |
| 2005-07-29 | $0.60 | $0.60 | 129,900 |
| 2005-07-28 | $0.63 | $0.63 | 285,800 |
| 2005-07-27 | $0.64 | $0.64 | 39,900 |
| 2005-07-26 | $0.62 | $0.62 | 29,000 |
| 2005-07-25 | $0.64 | $0.64 | 50,600 |
| 2005-07-22 | $0.65 | $0.65 | 20,600 |
| 2005-07-21 | $0.63 | $0.63 | 12,900 |
| 2005-07-20 | $0.65 | $0.65 | 47,500 |
| 2005-07-19 | $0.64 | $0.64 | 55,200 |
| 2005-07-18 | $0.65 | $0.65 | 130,500 |
| 2005-07-15 | $0.65 | $0.65 | 114,800 |
| 2005-07-14 | $0.68 | $0.68 | 172,000 |
| 2005-07-13 | $0.68 | $0.68 | 293,500 |
| 2005-07-12 | $0.62 | $0.62 | 29,500 |
| 2005-07-11 | $0.62 | $0.62 | 156,700 |
| 2005-07-08 | $0.65 | $0.65 | 8,600 |
| 2005-07-07 | $0.60 | $0.60 | 27,700 |
| 2005-07-06 | $0.63 | $0.63 | 37,300 |
| 2005-07-05 | $0.66 | $0.66 | 1,600 |
| 2005-07-01 | $0.66 | $0.66 | 6,600 |
| 2005-06-30 | $0.66 | $0.66 | 30,700 |
| 2005-06-29 | $0.65 | $0.65 | 23,200 |
| 2005-06-28 | $0.62 | $0.62 | 1,200 |
| 2005-06-27 | $0.62 | $0.62 | 34,300 |
| 2005-06-24 | $0.66 | $0.66 | 200 |
| 2005-06-23 | $0.62 | $0.62 | 28,400 |
| 2005-06-22 | $0.65 | $0.65 | 35,300 |
| 2005-06-21 | $0.65 | $0.65 | 22,100 |
| 2005-06-20 | $0.59 | $0.59 | 23,400 |
| 2005-06-17 | $0.64 | $0.64 | 15,400 |
| 2005-06-16 | $0.63 | $0.63 | 32,800 |
| 2005-06-15 | $0.63 | $0.63 | 0 |
| 2005-06-14 | $0.63 | $0.63 | 26,000 |
| 2005-06-13 | $0.64 | $0.64 | 3,100 |
| 2005-06-10 | $0.64 | $0.64 | 2,900 |
| 2005-06-09 | $0.66 | $0.66 | 6,700 |
| 2005-06-08 | $0.65 | $0.65 | 5,500 |
| 2005-06-07 | $0.65 | $0.65 | 41,300 |
| 2005-06-06 | $0.63 | $0.63 | 42,200 |
| 2005-06-03 | $0.60 | $0.60 | 16,600 |
| 2005-06-02 | $0.60 | $0.60 | 17,200 |
| 2005-06-01 | $0.66 | $0.66 | 7,500 |
| 2005-05-31 | $0.65 | $0.65 | 20,400 |
| 2005-05-27 | $0.66 | $0.66 | 4,500 |
| 2005-05-26 | $0.65 | $0.65 | 26,000 |
| 2005-05-25 | $0.60 | $0.60 | 0 |
| 2005-05-24 | $0.60 | $0.60 | 51,100 |
| 2005-05-23 | $0.66 | $0.66 | 5,300 |
| 2005-05-20 | $0.65 | $0.65 | 77,100 |
| 2005-05-19 | $0.64 | $0.64 | 8,200 |
| 2005-05-18 | $0.59 | $0.59 | 12,700 |
| 2005-05-17 | $0.57 | $0.57 | 18,700 |
| 2005-05-16 | $0.63 | $0.63 | 5,500 |
| 2005-05-13 | $0.63 | $0.63 | 1,100 |
| 2005-05-12 | $0.63 | $0.63 | 65,800 |
| 2005-05-11 | $0.65 | $0.65 | 49,000 |
| 2005-05-10 | $0.70 | $0.70 | 11,800 |
| 2005-05-09 | $0.68 | $0.68 | 4,700 |
| 2005-05-06 | $0.66 | $0.66 | 4,600 |
| 2005-05-05 | $0.62 | $0.62 | 10,700 |
| 2005-05-04 | $0.63 | $0.63 | 5,000 |
| 2005-05-03 | $0.60 | $0.60 | 4,500 |
| 2005-05-02 | $0.65 | $0.65 | 63,200 |
| 2005-04-29 | $0.68 | $0.68 | 24,100 |
| 2005-04-28 | $0.70 | $0.70 | 3,600 |
| 2005-04-27 | $0.69 | $0.69 | 11,700 |
| 2005-04-26 | $0.70 | $0.70 | 19,000 |
| 2005-04-25 | $0.69 | $0.69 | 48,000 |
| 2005-04-22 | $0.68 | $0.68 | 23,500 |
| 2005-04-21 | $0.73 | $0.73 | 23,500 |
| 2005-04-20 | $0.68 | $0.68 | 65,700 |
| 2005-04-19 | $0.75 | $0.75 | 7,300 |
| 2005-04-18 | $0.75 | $0.75 | 47,200 |
| 2005-04-15 | $0.73 | $0.73 | 9,500 |
| 2005-04-14 | $0.76 | $0.76 | 4,100 |
| 2005-04-13 | $0.70 | $0.70 | 0 |
| 2005-04-12 | $0.70 | $0.70 | 27,400 |
| 2005-04-11 | $0.73 | $0.73 | 21,600 |
| 2005-04-08 | $0.78 | $0.78 | 30,300 |
| 2005-04-07 | $0.78 | $0.78 | 12,200 |
| 2005-04-06 | $0.74 | $0.74 | 8,100 |
| 2005-04-05 | $0.71 | $0.71 | 51,300 |
| 2005-04-04 | $0.73 | $0.73 | 38,600 |
| 2005-04-01 | $0.85 | $0.85 | 116,300 |
| 2005-03-31 | $0.85 | $0.85 | 113,600 |
| 2005-03-30 | $0.92 | $0.92 | 145,300 |
| 2005-03-29 | $0.90 | $0.90 | 96,400 |
| 2005-03-28 | $0.84 | $0.84 | 27,400 |
| 2005-03-24 | $0.85 | $0.85 | 49,300 |
| 2005-03-23 | $0.83 | $0.83 | 71,700 |
| 2005-03-22 | $0.90 | $0.90 | 52,900 |
| 2005-03-21 | $0.90 | $0.90 | 137,500 |
| 2005-03-18 | $0.80 | $0.80 | 221,600 |
| 2005-03-17 | $0.75 | $0.75 | 254,300 |
| 2005-03-16 | $0.69 | $0.69 | 98,200 |
| 2005-03-15 | $0.68 | $0.68 | 19,900 |
| 2005-03-14 | $0.67 | $0.67 | 112,300 |
| 2005-03-11 | $0.65 | $0.65 | 100,100 |
| 2005-03-10 | $0.66 | $0.66 | 31,400 |
| 2005-03-09 | $0.68 | $0.68 | 5,200 |
| 2005-03-08 | $0.67 | $0.67 | 29,900 |
| 2005-03-07 | $0.63 | $0.63 | 3,600 |
| 2005-03-04 | $0.63 | $0.63 | 0 |
| 2005-03-03 | $0.63 | $0.63 | 78,300 |
| 2005-03-02 | $0.65 | $0.65 | 119,300 |
| 2005-03-01 | $0.65 | $0.65 | 134,000 |
| 2005-02-28 | $0.62 | $0.62 | 22,400 |
| 2005-02-25 | $0.63 | $0.63 | 2,500 |
| 2005-02-24 | $0.62 | $0.62 | 7,100 |
| 2005-02-23 | $0.60 | $0.60 | 6,500 |
| 2005-02-22 | $0.62 | $0.62 | 7,700 |
| 2005-02-18 | $0.60 | $0.60 | 22,000 |
| 2005-02-17 | $0.59 | $0.59 | 22,600 |
| 2005-02-16 | $0.59 | $0.59 | 3,500 |
| 2005-02-15 | $0.58 | $0.58 | 0 |
| 2005-02-14 | $0.58 | $0.58 | 44,500 |
| 2005-02-11 | $0.55 | $0.55 | 21,200 |
| 2005-02-10 | $0.58 | $0.58 | 11,100 |
| 2005-02-09 | $0.54 | $0.54 | 21,200 |
| 2005-02-08 | $0.57 | $0.57 | 57,200 |
| 2005-02-07 | $0.50 | $0.50 | 101,200 |
| 2005-02-04 | $0.60 | $0.60 | 3,500 |
| 2005-02-03 | $0.65 | $0.65 | 51,500 |
| 2005-02-02 | $0.65 | $0.65 | 78,200 |
| 2005-02-01 | $0.60 | $0.60 | 5,500 |
| 2005-01-31 | $0.60 | $0.60 | 58,600 |
| 2005-01-28 | $0.66 | $0.66 | 26,000 |
| 2005-01-27 | $0.68 | $0.68 | 41,800 |
| 2005-01-26 | $0.68 | $0.68 | 22,100 |
| 2005-01-25 | $0.66 | $0.66 | 1,400 |
| 2005-01-24 | $0.65 | $0.65 | 77,700 |
| 2005-01-21 | $0.70 | $0.70 | 46,000 |
| 2005-01-20 | $0.66 | $0.66 | 2,500 |
| 2005-01-19 | $0.66 | $0.66 | 7,500 |
| 2005-01-18 | $0.68 | $0.68 | 13,200 |
| 2005-01-14 | $0.65 | $0.65 | 8,600 |
| 2005-01-13 | $0.66 | $0.66 | 34,400 |
| 2005-01-12 | $0.61 | $0.61 | 36,500 |
| 2005-01-11 | $0.63 | $0.63 | 13,700 |
| 2005-01-10 | $0.68 | $0.68 | 32,200 |
| 2005-01-07 | $0.69 | $0.69 | 62,400 |
| 2005-01-06 | $0.70 | $0.70 | 36,800 |
| 2005-01-05 | $0.68 | $0.68 | 54,500 |
| 2005-01-04 | $0.65 | $0.65 | 5,300 |
| 2005-01-03 | $0.70 | $0.70 | 4,900 |