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
- 2003-10-07 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 | $0.70 | $0.70 | 49,800 | — | — |
| 2005-12-29 | $0.70 | $0.70 | 213,400 | — | — |
| 2005-12-28 | $0.54 | $0.54 | 22,500 | — | — |
| 2005-12-27 | $0.56 | $0.56 | 17,700 | — | — |
| 2005-12-23 | $0.56 | $0.56 | 1,100 | — | — |
| 2005-12-22 | $0.56 | $0.56 | 0 | — | — |
| 2005-12-21 | $0.56 | $0.56 | 3,000 | — | — |
| 2005-12-20 | $0.57 | $0.57 | 2,500 | — | — |
| 2005-12-19 | $0.57 | $0.57 | 4,000 | — | — |
| 2005-12-16 | $0.57 | $0.57 | 1,300 | — | — |
| 2005-12-15 | $0.57 | $0.57 | 7,500 | — | — |
| 2005-12-14 | $0.57 | $0.57 | 500 | — | — |
| 2005-12-13 | $0.57 | $0.57 | 5,000 | — | — |
| 2005-12-12 | $0.57 | $0.57 | 17,700 | — | — |
| 2005-12-09 | $0.65 | $0.65 | 0 | — | — |
| 2005-12-08 | $0.65 | $0.65 | 0 | — | — |
| 2005-12-07 | $0.65 | $0.65 | 0 | — | — |
| 2005-12-06 | $0.65 | $0.65 | 15,000 | — | — |
| 2005-12-05 | $0.61 | $0.61 | 0 | — | — |
| 2005-12-02 | $0.61 | $0.61 | 700 | — | — |
| 2005-12-01 | $0.61 | $0.61 | 0 | — | — |
| 2005-11-30 | $0.61 | $0.61 | 9,000 | — | — |
| 2005-11-29 | $0.62 | $0.62 | 7,100 | — | — |
| 2005-11-28 | $0.65 | $0.65 | 5,000 | — | — |
| 2005-11-25 | $0.68 | $0.68 | 0 | — | — |
| 2005-11-23 | $0.68 | $0.68 | 500 | — | — |
| 2005-11-22 | $0.68 | $0.68 | 26,600 | — | — |
| 2005-11-21 | $0.65 | $0.65 | 2,000 | — | — |
| 2005-11-18 | $0.67 | $0.67 | 0 | — | — |
| 2005-11-17 | $0.67 | $0.67 | 60,700 | — | — |
| 2005-11-16 | $0.61 | $0.61 | 11,500 | — | — |
| 2005-11-15 | $0.62 | $0.62 | 85,600 | — | — |
| 2005-11-14 | $0.58 | $0.58 | 0 | — | — |
| 2005-11-11 | $0.58 | $0.58 | 32,100 | — | — |
| 2005-11-10 | $0.51 | $0.51 | 100 | — | — |
| 2005-11-09 | $0.51 | $0.51 | 200 | — | — |
| 2005-11-08 | $0.55 | $0.55 | 20,500 | — | — |
| 2005-11-07 | $0.52 | $0.52 | 16,100 | — | — |
| 2005-11-04 | $0.44 | $0.44 | 11,700 | — | — |
| 2005-11-03 | $0.47 | $0.47 | 300 | — | — |
| 2005-11-02 | $0.47 | $0.47 | 0 | — | — |
| 2005-11-01 | $0.47 | $0.47 | 7,500 | — | — |
| 2005-10-31 | $0.47 | $0.47 | 100 | — | — |
| 2005-10-28 | $0.47 | $0.47 | 13,700 | — | — |
| 2005-10-27 | $0.55 | $0.55 | 2,000 | — | — |
| 2005-10-26 | $0.51 | $0.51 | 14,000 | — | — |
| 2005-10-25 | $0.55 | $0.55 | 23,300 | — | — |
| 2005-10-24 | $0.51 | $0.51 | 0 | — | — |
| 2005-10-21 | $0.51 | $0.51 | 7,800 | — | — |
| 2005-10-20 | $0.51 | $0.51 | 6,000 | — | — |
| 2005-10-19 | $0.55 | $0.55 | 18,500 | — | — |
| 2005-10-18 | $0.50 | $0.50 | 14,600 | — | — |
| 2005-10-17 | $0.51 | $0.51 | 13,700 | — | — |
| 2005-10-14 | $0.47 | $0.47 | 200 | — | — |
| 2005-10-13 | $0.50 | $0.50 | 30,500 | — | — |
| 2005-10-12 | $0.55 | $0.55 | 400 | — | — |
| 2005-10-11 | $0.47 | $0.47 | 0 | — | — |
| 2005-10-10 | $0.47 | $0.47 | 0 | — | — |
| 2005-10-07 | $0.47 | $0.47 | 0 | — | — |
| 2005-10-06 | $0.47 | $0.47 | 0 | — | — |
| 2005-10-05 | $0.47 | $0.47 | 0 | — | — |
| 2005-10-04 | $0.47 | $0.47 | 0 | — | — |
| 2005-10-03 | $0.47 | $0.47 | 2,500 | — | — |
| 2005-09-30 | $0.51 | $0.51 | 0 | — | — |
| 2005-09-29 | $0.51 | $0.51 | 0 | — | — |
| 2005-09-28 | $0.51 | $0.51 | 84,500 | — | — |
| 2005-09-27 | $0.52 | $0.52 | 1,500 | — | — |
| 2005-09-26 | $0.52 | $0.52 | 0 | — | — |
| 2005-09-23 | $0.52 | $0.52 | 0 | — | — |
| 2005-09-22 | $0.52 | $0.52 | 2,500 | — | — |
| 2005-09-21 | $0.54 | $0.54 | 11,600 | — | — |
| 2005-09-20 | $0.52 | $0.52 | 2,300 | — | — |
| 2005-09-19 | $0.55 | $0.55 | 33,500 | — | — |
| 2005-09-16 | $0.55 | $0.55 | 0 | — | — |
| 2005-09-15 | $0.55 | $0.55 | 2,100 | — | — |
| 2005-09-14 | $0.52 | $0.52 | 1,500 | — | — |
| 2005-09-13 | $0.55 | $0.55 | 0 | — | — |
| 2005-09-12 | $0.55 | $0.55 | 6,500 | — | — |
| 2005-09-09 | $0.55 | $0.55 | 500 | — | — |
| 2005-09-08 | $0.52 | $0.52 | 4,100 | — | — |
| 2005-09-07 | $0.55 | $0.55 | 16,600 | — | — |
| 2005-09-06 | $0.53 | $0.53 | 1,400 | — | — |
| 2005-09-02 | $0.53 | $0.53 | 800 | — | — |
| 2005-09-01 | $0.53 | $0.53 | 0 | — | — |
| 2005-08-31 | $0.53 | $0.53 | 0 | — | — |
| 2005-08-30 | $0.53 | $0.53 | 0 | — | — |
| 2005-08-29 | $0.53 | $0.53 | 1,200 | — | — |
| 2005-08-26 | $0.53 | $0.53 | 400 | — | — |
| 2005-08-25 | $0.57 | $0.57 | 0 | — | — |
| 2005-08-24 | $0.57 | $0.57 | 2,500 | — | — |
| 2005-08-23 | $0.57 | $0.57 | 20,600 | — | — |
| 2005-08-22 | $0.60 | $0.60 | 9,200 | — | — |
| 2005-08-19 | $0.60 | $0.60 | 19,500 | — | — |
| 2005-08-18 | $0.54 | $0.54 | 8,500 | — | — |
| 2005-08-17 | $0.54 | $0.54 | 0 | — | — |
| 2005-08-16 | $0.54 | $0.54 | 29,800 | — | — |
| 2005-08-15 | $0.62 | $0.62 | 4,000 | — | — |
| 2005-08-12 | $0.63 | $0.63 | 19,800 | — | — |
| 2005-08-11 | $0.63 | $0.63 | 9,300 | — | — |
| 2005-08-10 | $0.66 | $0.66 | 600 | — | — |
| 2005-08-09 | $0.69 | $0.69 | 9,300 | — | — |
| 2005-08-08 | $0.60 | $0.60 | 0 | — | — |
| 2005-08-05 | $0.60 | $0.60 | 14,000 | — | — |
| 2005-08-04 | $0.60 | $0.60 | 28,000 | — | — |
| 2005-08-03 | $0.58 | $0.58 | 17,900 | — | — |
| 2005-08-02 | $0.57 | $0.57 | 31,600 | — | — |
| 2005-08-01 | $0.51 | $0.51 | 0 | — | — |
| 2005-07-29 | $0.51 | $0.51 | 3,500 | — | — |
| 2005-07-28 | $0.51 | $0.51 | 4,500 | — | — |
| 2005-07-27 | $0.46 | $0.46 | 0 | — | — |
| 2005-07-26 | $0.46 | $0.46 | 1,200 | — | — |
| 2005-07-25 | $0.45 | $0.45 | 0 | — | — |
| 2005-07-22 | $0.45 | $0.45 | 0 | — | — |
| 2005-07-21 | $0.45 | $0.45 | 0 | — | — |
| 2005-07-20 | $0.45 | $0.45 | 0 | — | — |
| 2005-07-19 | $0.45 | $0.45 | 0 | — | — |
| 2005-07-18 | $0.45 | $0.45 | 2,000 | — | — |
| 2005-07-15 | $0.45 | $0.45 | 0 | — | — |
| 2005-07-14 | $0.45 | $0.45 | 0 | — | — |
| 2005-07-13 | $0.45 | $0.45 | 400 | — | — |
| 2005-07-12 | $0.45 | $0.45 | 300 | — | — |
| 2005-07-11 | $0.46 | $0.46 | 0 | — | — |
| 2005-07-08 | $0.46 | $0.46 | 27,400 | — | — |
| 2005-07-07 | $0.46 | $0.46 | 0 | — | — |
| 2005-07-06 | $0.46 | $0.46 | 0 | — | — |
| 2005-07-05 | $0.46 | $0.46 | 1,300 | — | — |
| 2005-07-01 | $0.46 | $0.46 | 1,000 | — | — |
| 2005-06-30 | $0.46 | $0.46 | 2,500 | — | — |
| 2005-06-29 | $0.45 | $0.45 | 5,800 | — | — |
| 2005-06-28 | $0.44 | $0.44 | 3,000 | — | — |
| 2005-06-27 | $0.54 | $0.54 | 0 | — | — |
| 2005-06-24 | $0.54 | $0.54 | 7,100 | — | — |
| 2005-06-23 | $0.45 | $0.45 | 0 | — | — |
| 2005-06-22 | $0.45 | $0.45 | 4,500 | — | — |
| 2005-06-21 | $0.54 | $0.54 | 12,500 | — | — |
| 2005-06-20 | $0.54 | $0.54 | 0 | — | — |
| 2005-06-17 | $0.54 | $0.54 | 0 | — | — |
| 2005-06-16 | $0.54 | $0.54 | 16,900 | — | — |
| 2005-06-15 | $0.52 | $0.52 | 2,200 | — | — |
| 2005-06-14 | $0.53 | $0.53 | 9,400 | — | — |
| 2005-06-13 | $0.44 | $0.44 | 4,800 | — | — |
| 2005-06-10 | $0.44 | $0.44 | 900 | — | — |
| 2005-06-09 | $0.44 | $0.44 | 900 | — | — |
| 2005-06-08 | $0.49 | $0.49 | 19,000 | — | — |
| 2005-06-07 | $0.53 | $0.53 | 1,000 | — | — |
| 2005-06-06 | $0.51 | $0.51 | 2,500 | — | — |
| 2005-06-03 | $0.48 | $0.48 | 26,900 | — | — |
| 2005-06-02 | $0.44 | $0.44 | 5,000 | — | — |
| 2005-06-01 | $0.43 | $0.43 | 52,000 | — | — |
| 2005-05-31 | $0.51 | $0.51 | 0 | — | — |
| 2005-05-27 | $0.51 | $0.51 | 1,000 | — | — |
| 2005-05-26 | $0.45 | $0.45 | 1,700 | — | — |
| 2005-05-25 | $0.51 | $0.51 | 24,800 | — | — |
| 2005-05-24 | $0.56 | $0.56 | 2,800 | — | — |
| 2005-05-23 | $0.57 | $0.57 | 0 | — | — |
| 2005-05-20 | $0.57 | $0.57 | 300 | — | — |
| 2005-05-19 | $0.56 | $0.56 | 500 | — | — |
| 2005-05-18 | $0.56 | $0.56 | 1,100 | — | — |
| 2005-05-17 | $0.58 | $0.58 | 0 | — | — |
| 2005-05-16 | $0.58 | $0.58 | 10,100 | — | — |
| 2005-05-13 | $0.57 | $0.57 | 20,900 | — | — |
| 2005-05-12 | $0.57 | $0.57 | 0 | — | — |
| 2005-05-11 | $0.57 | $0.57 | 0 | — | — |
| 2005-05-10 | $0.57 | $0.57 | 1,900 | — | — |
| 2005-05-09 | $0.57 | $0.57 | 200 | — | — |
| 2005-05-06 | $0.60 | $0.60 | 33,700 | — | — |
| 2005-05-05 | $0.58 | $0.58 | 5,800 | — | — |
| 2005-05-04 | $0.60 | $0.60 | 104,200 | — | — |
| 2005-05-03 | $0.54 | $0.54 | 0 | — | — |
| 2005-05-02 | $0.54 | $0.54 | 0 | — | — |
| 2005-04-29 | $0.54 | $0.54 | 0 | — | — |
| 2005-04-28 | $0.54 | $0.54 | 0 | — | — |
| 2005-04-27 | $0.54 | $0.54 | 0 | — | — |
| 2005-04-26 | $0.54 | $0.54 | 8,300 | — | — |
| 2005-04-25 | $0.54 | $0.54 | 15,000 | — | — |
| 2005-04-22 | $0.54 | $0.54 | 0 | — | — |
| 2005-04-21 | $0.54 | $0.54 | 4,500 | — | — |
| 2005-04-20 | $0.52 | $0.52 | 3,700 | — | — |
| 2005-04-19 | $0.52 | $0.52 | 12,900 | — | — |
| 2005-04-18 | $0.45 | $0.45 | 20,200 | — | — |
| 2005-04-15 | $0.48 | $0.48 | 0 | — | — |
| 2005-04-14 | $0.48 | $0.48 | 0 | — | — |
| 2005-04-13 | $0.48 | $0.48 | 500 | — | — |
| 2005-04-12 | $0.48 | $0.48 | 0 | — | — |
| 2005-04-11 | $0.48 | $0.48 | 200 | — | — |
| 2005-04-08 | $0.48 | $0.48 | 500 | — | — |
| 2005-04-07 | $0.53 | $0.53 | 200 | — | — |
| 2005-04-06 | $0.53 | $0.53 | 4,800 | — | — |
| 2005-04-05 | $0.47 | $0.47 | 1,200 | — | — |
| 2005-04-04 | $0.52 | $0.52 | 20,200 | — | — |
| 2005-04-01 | $0.49 | $0.49 | 2,000 | — | — |
| 2005-03-31 | $0.52 | $0.52 | 0 | — | — |
| 2005-03-30 | $0.52 | $0.52 | 1,400 | — | — |
| 2005-03-29 | $0.49 | $0.49 | 68,000 | — | — |
| 2005-03-28 | $0.53 | $0.53 | 13,400 | — | — |
| 2005-03-24 | $0.56 | $0.56 | 0 | — | — |
| 2005-03-23 | $0.56 | $0.56 | 0 | — | — |
| 2005-03-22 | $0.56 | $0.56 | 11,000 | — | — |
| 2005-03-21 | $0.56 | $0.56 | 0 | — | — |
| 2005-03-18 | $0.56 | $0.56 | 11,600 | — | — |
| 2005-03-17 | $0.56 | $0.56 | 0 | — | — |
| 2005-03-16 | $0.56 | $0.56 | 2,000 | — | — |
| 2005-03-15 | $0.58 | $0.58 | 0 | — | — |
| 2005-03-14 | $0.58 | $0.58 | 0 | — | — |
| 2005-03-11 | $0.58 | $0.58 | 10,300 | — | — |
| 2005-03-10 | $0.58 | $0.58 | 9,300 | — | — |
| 2005-03-09 | $0.58 | $0.58 | 78,800 | — | — |
| 2005-03-08 | $0.61 | $0.61 | 50,900 | — | — |
| 2005-03-07 | $0.69 | $0.69 | 3,300 | — | — |
| 2005-03-04 | $0.68 | $0.68 | 2,000 | — | — |
| 2005-03-03 | $0.65 | $0.65 | 4,500 | — | — |
| 2005-03-02 | $0.69 | $0.69 | 0 | — | — |
| 2005-03-01 | $0.69 | $0.69 | 300 | — | — |
| 2005-02-28 | $0.63 | $0.63 | 26,500 | — | — |
| 2005-02-25 | $0.65 | $0.65 | 100 | — | — |
| 2005-02-24 | $0.63 | $0.63 | 58,600 | — | — |
| 2005-02-23 | $0.65 | $0.65 | 82,100 | — | — |
| 2005-02-22 | $0.63 | $0.63 | 31,000 | — | — |
| 2005-02-18 | $0.58 | $0.58 | 5,000 | — | — |
| 2005-02-17 | $0.60 | $0.60 | 0 | — | — |
| 2005-02-16 | $0.60 | $0.60 | 600 | — | — |
| 2005-02-15 | $0.60 | $0.60 | 28,600 | — | — |
| 2005-02-14 | $0.58 | $0.58 | 8,300 | — | — |
| 2005-02-11 | $0.60 | $0.60 | 15,000 | — | — |
| 2005-02-10 | $0.63 | $0.63 | 21,000 | — | — |
| 2005-02-09 | $0.63 | $0.63 | 69,700 | — | — |
| 2005-02-08 | $0.56 | $0.56 | 400 | — | — |
| 2005-02-07 | $0.56 | $0.56 | 10,000 | — | — |
| 2005-02-04 | $0.57 | $0.57 | 0 | — | — |
| 2005-02-03 | $0.57 | $0.57 | 1,000 | — | — |
| 2005-02-02 | $0.57 | $0.57 | 300 | — | — |
| 2005-02-01 | $0.57 | $0.57 | 4,000 | — | — |
| 2005-01-31 | $0.57 | $0.57 | 500 | — | — |
| 2005-01-28 | $0.57 | $0.57 | 2,300 | — | — |
| 2005-01-27 | $0.58 | $0.58 | 7,700 | — | — |
| 2005-01-26 | $0.58 | $0.58 | 22,500 | — | — |
| 2005-01-25 | $0.59 | $0.59 | 32,700 | — | — |
| 2005-01-24 | $0.59 | $0.59 | 0 | — | — |
| 2005-01-21 | $0.59 | $0.59 | 5,400 | — | — |
| 2005-01-20 | $0.59 | $0.59 | 700 | — | — |
| 2005-01-19 | $0.61 | $0.61 | 28,400 | — | — |
| 2005-01-18 | $0.62 | $0.62 | 18,400 | — | — |
| 2005-01-14 | $0.59 | $0.59 | 6,200 | — | — |
| 2005-01-13 | $0.59 | $0.59 | 2,000 | — | — |
| 2005-01-12 | $0.62 | $0.62 | 10,000 | — | — |
| 2005-01-11 | $0.62 | $0.62 | 17,800 | — | — |
| 2005-01-10 | $0.62 | $0.62 | 7,600 | — | — |
| 2005-01-07 | $0.60 | $0.60 | 6,000 | — | — |
| 2005-01-06 | $0.58 | $0.58 | 300 | — | — |
| 2005-01-05 | $0.58 | $0.58 | 1,400 | — | — |
| 2005-01-04 | $0.67 | $0.67 | 109,200 | — | — |
| 2005-01-03 | $0.56 | $0.56 | 28,600 | — | — |