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
- 1998-03-19 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 | $0.30 | $0.30 | 39,660 |
| 2005-12-29 | $0.30 | $0.30 | 25,540 |
| 2005-12-28 | $0.29 | $0.29 | 4,507 |
| 2005-12-27 | $0.27 | $0.27 | 50,873 |
| 2005-12-23 | $0.29 | $0.29 | 18,140 |
| 2005-12-22 | $0.30 | $0.30 | 15,053 |
| 2005-12-21 | $0.27 | $0.27 | 6,240 |
| 2005-12-20 | $0.29 | $0.29 | 43,580 |
| 2005-12-19 | $0.30 | $0.30 | 26,340 |
| 2005-12-16 | $0.30 | $0.30 | 20,707 |
| 2005-12-15 | $0.30 | $0.30 | 6,047 |
| 2005-12-14 | $0.29 | $0.29 | 40,880 |
| 2005-12-13 | $0.30 | $0.30 | 35,067 |
| 2005-12-12 | $0.32 | $0.32 | 5,067 |
| 2005-12-09 | $0.33 | $0.33 | 15,087 |
| 2005-12-08 | $0.32 | $0.32 | 2,753 |
| 2005-12-07 | $0.30 | $0.30 | 35,840 |
| 2005-12-06 | $0.29 | $0.29 | 121,320 |
| 2005-12-05 | $0.35 | $0.35 | 30,493 |
| 2005-12-02 | $0.38 | $0.38 | 7,727 |
| 2005-12-01 | $0.35 | $0.35 | 10,333 |
| 2005-11-30 | $0.38 | $0.38 | 13,620 |
| 2005-11-29 | $0.38 | $0.38 | 10,433 |
| 2005-11-28 | $0.36 | $0.36 | 10,240 |
| 2005-11-25 | $0.33 | $0.33 | 15,300 |
| 2005-11-23 | $0.36 | $0.36 | 33,707 |
| 2005-11-22 | $0.39 | $0.39 | 77,867 |
| 2005-11-21 | $0.35 | $0.35 | 14,227 |
| 2005-11-18 | $0.33 | $0.33 | 56,047 |
| 2005-11-17 | $0.33 | $0.33 | 64,753 |
| 2005-11-16 | $0.33 | $0.33 | 34,887 |
| 2005-11-15 | $0.38 | $0.38 | 71,460 |
| 2005-11-14 | $0.44 | $0.44 | 10,353 |
| 2005-11-11 | $0.41 | $0.41 | 3,207 |
| 2005-11-10 | $0.41 | $0.41 | 71,747 |
| 2005-11-09 | $0.44 | $0.44 | 16,427 |
| 2005-11-08 | $0.45 | $0.45 | 53,233 |
| 2005-11-07 | $0.45 | $0.45 | 65,033 |
| 2005-11-04 | $0.45 | $0.45 | 48,073 |
| 2005-11-03 | $0.48 | $0.48 | 54,667 |
| 2005-11-02 | $0.50 | $0.50 | 75,973 |
| 2005-11-01 | $0.45 | $0.45 | 20,733 |
| 2005-10-31 | $0.47 | $0.47 | 64,300 |
| 2005-10-28 | $0.44 | $0.44 | 57,527 |
| 2005-10-27 | $0.45 | $0.45 | 13,700 |
| 2005-10-26 | $0.44 | $0.44 | 7,087 |
| 2005-10-25 | $0.44 | $0.44 | 21,900 |
| 2005-10-24 | $0.47 | $0.47 | 35,533 |
| 2005-10-21 | $0.47 | $0.47 | 24,147 |
| 2005-10-20 | $0.45 | $0.45 | 43,207 |
| 2005-10-19 | $0.51 | $0.51 | 44,607 |
| 2005-10-18 | $0.45 | $0.45 | 24,040 |
| 2005-10-17 | $0.48 | $0.48 | 44,340 |
| 2005-10-14 | $0.48 | $0.48 | 43,887 |
| 2005-10-13 | $0.50 | $0.50 | 28,387 |
| 2005-10-12 | $0.50 | $0.50 | 26,160 |
| 2005-10-11 | $0.48 | $0.48 | 56,220 |
| 2005-10-10 | $0.51 | $0.51 | 323,940 |
| 2005-10-07 | $0.47 | $0.47 | 61,653 |
| 2005-10-06 | $0.51 | $0.51 | 61,173 |
| 2005-10-05 | $0.50 | $0.50 | 58,520 |
| 2005-10-04 | $0.56 | $0.56 | 44,853 |
| 2005-10-03 | $0.60 | $0.60 | 72,953 |
| 2005-09-30 | $0.62 | $0.62 | 132,420 |
| 2005-09-29 | $0.68 | $0.68 | 174,700 |
| 2005-09-28 | $0.74 | $0.74 | 237,773 |
| 2005-09-27 | $0.83 | $0.83 | 220,180 |
| 2005-09-26 | $0.75 | $0.75 | 745,553 |
| 2005-09-23 | $0.53 | $0.53 | 28,533 |
| 2005-09-22 | $0.47 | $0.47 | 35,553 |
| 2005-09-21 | $0.39 | $0.39 | 34,133 |
| 2005-09-20 | $0.36 | $0.36 | 18,053 |
| 2005-09-19 | $0.36 | $0.36 | 68,007 |
| 2005-09-16 | $0.45 | $0.45 | 4,967 |
| 2005-09-15 | $0.48 | $0.48 | 10,607 |
| 2005-09-14 | $0.48 | $0.48 | 26,573 |
| 2005-09-13 | $0.47 | $0.47 | 62,113 |
| 2005-09-12 | $0.54 | $0.54 | 25,453 |
| 2005-09-09 | $0.53 | $0.53 | 101,987 |
| 2005-09-08 | $0.54 | $0.54 | 69,067 |
| 2005-09-07 | $0.56 | $0.56 | 108,020 |
| 2005-09-06 | $0.53 | $0.53 | 266,153 |
| 2005-09-02 | $0.53 | $0.53 | 224,040 |
| 2005-09-01 | $0.23 | $0.23 | 45,220 |
| 2005-08-31 | $0.26 | $0.26 | 1,847 |
| 2005-08-30 | $0.26 | $0.26 | 7,000 |
| 2005-08-29 | $0.26 | $0.26 | 0 |
| 2005-08-26 | $0.26 | $0.26 | 20,013 |
| 2005-08-25 | $0.27 | $0.27 | 14,480 |
| 2005-08-24 | $0.29 | $0.29 | 8,000 |
| 2005-08-23 | $0.27 | $0.27 | 2,067 |
| 2005-08-22 | $0.30 | $0.30 | 8,707 |
| 2005-08-19 | $0.30 | $0.30 | 22,993 |
| 2005-08-18 | $0.26 | $0.26 | 4,200 |
| 2005-08-17 | $0.26 | $0.26 | 17,687 |
| 2005-08-16 | $0.26 | $0.26 | 34,267 |
| 2005-08-15 | $0.30 | $0.30 | 2,093 |
| 2005-08-12 | $0.29 | $0.29 | 2,067 |
| 2005-08-11 | $0.32 | $0.32 | 3,220 |
| 2005-08-10 | $0.30 | $0.30 | 5,367 |
| 2005-08-09 | $0.32 | $0.32 | 6,167 |
| 2005-08-08 | $0.32 | $0.32 | 18,000 |
| 2005-08-05 | $0.32 | $0.32 | 3,067 |
| 2005-08-04 | $0.35 | $0.35 | 5,853 |
| 2005-08-03 | $0.35 | $0.35 | 3,233 |
| 2005-08-02 | $0.35 | $0.35 | 13,667 |
| 2005-08-01 | $0.38 | $0.38 | 17,367 |
| 2005-07-29 | $0.30 | $0.30 | 19,200 |
| 2005-07-28 | $0.35 | $0.35 | 24,667 |
| 2005-07-27 | $0.38 | $0.38 | 29,780 |
| 2005-07-26 | $0.30 | $0.30 | 7,807 |
| 2005-07-25 | $0.26 | $0.26 | 6,567 |
| 2005-07-22 | $0.23 | $0.23 | 5,933 |
| 2005-07-21 | $0.21 | $0.21 | 867 |
| 2005-07-20 | $0.21 | $0.21 | 16,807 |
| 2005-07-19 | $0.21 | $0.21 | 26,200 |
| 2005-07-18 | $0.24 | $0.24 | 11,333 |
| 2005-07-15 | $0.24 | $0.24 | 21,667 |
| 2005-07-14 | $0.24 | $0.24 | 8,400 |
| 2005-07-13 | $0.24 | $0.24 | 2,433 |
| 2005-07-12 | $0.26 | $0.26 | 13,000 |
| 2005-07-11 | $0.26 | $0.26 | 673 |
| 2005-07-08 | $0.26 | $0.26 | 34,467 |
| 2005-07-07 | $0.23 | $0.23 | 53,387 |
| 2005-07-06 | $0.30 | $0.30 | 17,320 |
| 2005-07-05 | $0.26 | $0.26 | 1,667 |
| 2005-07-01 | $0.27 | $0.27 | 2,333 |
| 2005-06-30 | $0.27 | $0.27 | 5,867 |
| 2005-06-29 | $0.24 | $0.24 | 3,067 |
| 2005-06-28 | $0.24 | $0.24 | 3,887 |
| 2005-06-27 | $0.27 | $0.27 | 34,713 |
| 2005-06-24 | $0.29 | $0.29 | 767 |
| 2005-06-23 | $0.27 | $0.27 | 6,220 |
| 2005-06-22 | $0.29 | $0.29 | 7,467 |
| 2005-06-21 | $0.30 | $0.30 | 5,887 |
| 2005-06-20 | $0.35 | $0.35 | 2,480 |
| 2005-06-17 | $0.30 | $0.30 | 333 |
| 2005-06-16 | $0.30 | $0.30 | 12,153 |
| 2005-06-15 | $0.32 | $0.32 | 3,233 |
| 2005-06-14 | $0.32 | $0.32 | 9,200 |
| 2005-06-13 | $0.33 | $0.33 | 6,227 |
| 2005-06-10 | $0.33 | $0.33 | 4,413 |
| 2005-06-09 | $0.35 | $0.35 | 11,673 |
| 2005-06-08 | $0.35 | $0.35 | 2,673 |
| 2005-06-07 | $0.35 | $0.35 | 44,753 |
| 2005-06-06 | $0.32 | $0.32 | 0 |
| 2005-06-03 | $0.32 | $0.32 | 28,640 |
| 2005-06-02 | $0.36 | $0.36 | 10,093 |
| 2005-06-01 | $0.35 | $0.35 | 667 |
| 2005-05-31 | $0.32 | $0.32 | 4,940 |
| 2005-05-27 | $0.32 | $0.32 | 4,133 |
| 2005-05-26 | $0.30 | $0.30 | 4,487 |
| 2005-05-25 | $0.33 | $0.33 | 1,100 |
| 2005-05-24 | $0.32 | $0.32 | 2,767 |
| 2005-05-23 | $0.33 | $0.33 | 21,780 |
| 2005-05-20 | $0.33 | $0.33 | 5,893 |
| 2005-05-19 | $0.33 | $0.33 | 3,800 |
| 2005-05-18 | $0.35 | $0.35 | 6,433 |
| 2005-05-17 | $0.33 | $0.33 | 33,280 |
| 2005-05-16 | $0.36 | $0.36 | 9,227 |
| 2005-05-13 | $0.36 | $0.36 | 23,373 |
| 2005-05-12 | $0.39 | $0.39 | 26,200 |
| 2005-05-11 | $0.41 | $0.41 | 2,527 |
| 2005-05-10 | $0.41 | $0.41 | 11,533 |
| 2005-05-09 | $0.41 | $0.41 | 10,800 |
| 2005-05-06 | $0.42 | $0.42 | 13,353 |
| 2005-05-05 | $0.39 | $0.39 | 30,600 |
| 2005-05-04 | $0.44 | $0.44 | 15,867 |
| 2005-05-03 | $0.44 | $0.44 | 17,013 |
| 2005-05-02 | $0.44 | $0.44 | 28,860 |
| 2005-04-29 | $0.48 | $0.48 | 12,987 |
| 2005-04-28 | $0.50 | $0.50 | 3,147 |
| 2005-04-27 | $0.47 | $0.47 | 31,267 |
| 2005-04-26 | $0.45 | $0.45 | 55,947 |
| 2005-04-25 | $0.51 | $0.51 | 21,900 |
| 2005-04-22 | $0.60 | $0.60 | 26,467 |
| 2005-04-21 | $0.60 | $0.60 | 69,327 |
| 2005-04-20 | $0.51 | $0.51 | 26,867 |
| 2005-04-19 | $0.47 | $0.47 | 15,400 |
| 2005-04-18 | $0.44 | $0.44 | 2,293 |
| 2005-04-15 | $0.45 | $0.45 | 1,333 |
| 2005-04-14 | $0.47 | $0.47 | 13,000 |
| 2005-04-13 | $0.44 | $0.44 | 38,600 |
| 2005-04-12 | $0.47 | $0.47 | 103,553 |
| 2005-04-11 | $0.50 | $0.50 | 6,267 |
| 2005-04-08 | $0.51 | $0.51 | 11,400 |
| 2005-04-07 | $0.50 | $0.50 | 6,187 |
| 2005-04-06 | $0.53 | $0.53 | 9,073 |
| 2005-04-05 | $0.54 | $0.54 | 11,700 |
| 2005-04-04 | $0.53 | $0.53 | 26,040 |
| 2005-04-01 | $0.53 | $0.53 | 10,113 |
| 2005-03-31 | $0.59 | $0.58 | 9,733 |
| 2005-03-30 | $0.60 | $0.60 | 2,233 |
| 2005-03-29 | $0.60 | $0.60 | 3,347 |
| 2005-03-28 | $0.62 | $0.62 | 3,693 |
| 2005-03-24 | $0.68 | $0.68 | 39,547 |
| 2005-03-23 | $0.66 | $0.66 | 47,553 |
| 2005-03-22 | $0.56 | $0.56 | 4,480 |
| 2005-03-21 | $0.56 | $0.56 | 38,167 |
| 2005-03-18 | $0.57 | $0.57 | 9,467 |
| 2005-03-17 | $0.53 | $0.53 | 14,633 |
| 2005-03-16 | $0.53 | $0.53 | 37,113 |
| 2005-03-15 | $0.63 | $0.63 | 8,020 |
| 2005-03-14 | $0.57 | $0.57 | 12,213 |
| 2005-03-11 | $0.53 | $0.53 | 8,873 |
| 2005-03-10 | $0.50 | $0.50 | 2,867 |
| 2005-03-09 | $0.51 | $0.51 | 29,380 |
| 2005-03-08 | $0.47 | $0.47 | 16,193 |
| 2005-03-07 | $0.59 | $0.58 | 22,620 |
| 2005-03-04 | $0.59 | $0.58 | 19,613 |
| 2005-03-03 | $0.60 | $0.60 | 8,773 |
| 2005-03-02 | $0.60 | $0.60 | 14,847 |
| 2005-03-01 | $0.63 | $0.63 | 48,513 |
| 2005-02-28 | $0.68 | $0.68 | 32,613 |
| 2005-02-25 | $0.68 | $0.68 | 36,513 |
| 2005-02-24 | $0.72 | $0.72 | 13,133 |
| 2005-02-23 | $0.71 | $0.71 | 8,927 |
| 2005-02-22 | $0.77 | $0.77 | 3,353 |
| 2005-02-18 | $0.77 | $0.77 | 44,207 |
| 2005-02-17 | $0.75 | $0.75 | 47,453 |
| 2005-02-16 | $0.74 | $0.74 | 37,053 |
| 2005-02-15 | $0.77 | $0.77 | 103,287 |
| 2005-02-14 | $0.75 | $0.75 | 28,593 |
| 2005-02-11 | $0.75 | $0.75 | 24,840 |
| 2005-02-10 | $0.75 | $0.75 | 37,967 |
| 2005-02-09 | $0.75 | $0.75 | 13,307 |
| 2005-02-08 | $0.72 | $0.72 | 16,733 |
| 2005-02-07 | $0.68 | $0.68 | 28,233 |
| 2005-02-04 | $0.75 | $0.75 | 20,867 |
| 2005-02-03 | $0.69 | $0.69 | 20,933 |
| 2005-02-02 | $0.69 | $0.69 | 4,247 |
| 2005-02-01 | $0.75 | $0.75 | 5,600 |
| 2005-01-31 | $0.75 | $0.75 | 23,727 |
| 2005-01-28 | $0.77 | $0.77 | 11,480 |
| 2005-01-27 | $0.78 | $0.78 | 3,840 |
| 2005-01-26 | $0.78 | $0.78 | 77,140 |
| 2005-01-25 | $0.75 | $0.75 | 29,507 |
| 2005-01-24 | $0.80 | $0.80 | 36,813 |
| 2005-01-21 | $0.72 | $0.72 | 9,633 |
| 2005-01-20 | $0.66 | $0.66 | 21,387 |
| 2005-01-19 | $0.72 | $0.72 | 29,793 |
| 2005-01-18 | $0.81 | $0.81 | 26,747 |
| 2005-01-14 | $0.80 | $0.80 | 24,540 |
| 2005-01-13 | $0.77 | $0.77 | 21,033 |
| 2005-01-12 | $0.81 | $0.81 | 55,373 |
| 2005-01-11 | $0.69 | $0.69 | 38,353 |
| 2005-01-10 | $0.69 | $0.69 | 35,887 |
| 2005-01-07 | $0.71 | $0.71 | 19,647 |
| 2005-01-06 | $0.63 | $0.63 | 16,633 |
| 2005-01-05 | $0.66 | $0.66 | 20,967 |
| 2005-01-04 | $0.65 | $0.65 | 13,520 |
| 2005-01-03 | $0.69 | $0.69 | 10,993 |