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
- 2001-01-02 to 2026-08-28
- 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 | $0.32 | $0.32 | 8,500 |
| 2005-12-29 | $0.31 | $0.31 | 29,500 |
| 2005-12-28 | $0.36 | $0.36 | 4,000 |
| 2005-12-27 | $0.40 | $0.40 | 14,200 |
| 2005-12-23 | $0.36 | $0.36 | 0 |
| 2005-12-22 | $0.36 | $0.36 | 1,500 |
| 2005-12-21 | $0.36 | $0.36 | 400 |
| 2005-12-20 | $0.36 | $0.36 | 15,000 |
| 2005-12-19 | $0.36 | $0.36 | 45,000 |
| 2005-12-16 | $0.40 | $0.40 | 1,000 |
| 2005-12-15 | $0.36 | $0.36 | 1,000 |
| 2005-12-14 | $0.40 | $0.40 | 7,000 |
| 2005-12-13 | $0.40 | $0.40 | 9,000 |
| 2005-12-12 | $0.40 | $0.40 | 12,000 |
| 2005-12-09 | $0.40 | $0.40 | 14,000 |
| 2005-12-08 | $0.40 | $0.40 | 900 |
| 2005-12-07 | $0.40 | $0.40 | 2,911 |
| 2005-12-06 | $0.44 | $0.44 | 0 |
| 2005-12-05 | $0.44 | $0.44 | 0 |
| 2005-12-02 | $0.44 | $0.44 | 0 |
| 2005-12-01 | $0.44 | $0.44 | 6,289 |
| 2005-11-30 | $0.40 | $0.40 | 28,128 |
| 2005-11-29 | $0.44 | $0.44 | 10,000 |
| 2005-11-28 | $0.48 | $0.48 | 20,000 |
| 2005-11-25 | $0.47 | $0.47 | 7,500 |
| 2005-11-23 | $0.53 | $0.53 | 0 |
| 2005-11-22 | $0.53 | $0.53 | 1,869 |
| 2005-11-21 | $0.53 | $0.53 | 18,000 |
| 2005-11-18 | $0.40 | $0.40 | 100 |
| 2005-11-17 | $0.42 | $0.42 | 0 |
| 2005-11-16 | $0.42 | $0.42 | 5,289 |
| 2005-11-15 | $0.45 | $0.45 | 0 |
| 2005-11-14 | $0.45 | $0.45 | 28,650 |
| 2005-11-11 | $0.51 | $0.51 | 17,267 |
| 2005-11-10 | $0.52 | $0.52 | 0 |
| 2005-11-09 | $0.52 | $0.52 | 4,000 |
| 2005-11-08 | $0.52 | $0.52 | 1,500 |
| 2005-11-07 | $0.52 | $0.52 | 2,000 |
| 2005-11-04 | $0.52 | $0.52 | 3,300 |
| 2005-11-03 | $0.52 | $0.52 | 2,700 |
| 2005-11-02 | $0.52 | $0.52 | 7,500 |
| 2005-11-01 | $0.55 | $0.55 | 13,600 |
| 2005-10-31 | $0.56 | $0.56 | 7,200 |
| 2005-10-28 | $0.60 | $0.60 | 2,800 |
| 2005-10-27 | $0.61 | $0.61 | 0 |
| 2005-10-26 | $0.61 | $0.61 | 0 |
| 2005-10-25 | $0.61 | $0.61 | 2,500 |
| 2005-10-24 | $0.72 | $0.72 | 3,500 |
| 2005-10-21 | $0.72 | $0.72 | 5,500 |
| 2005-10-20 | $0.67 | $0.67 | 9,782 |
| 2005-10-19 | $0.75 | $0.75 | 24,600 |
| 2005-10-18 | $0.67 | $0.67 | 6,342 |
| 2005-10-17 | $0.67 | $0.67 | 1,500 |
| 2005-10-14 | $0.70 | $0.70 | 3,905 |
| 2005-10-13 | $0.62 | $0.62 | 11,500 |
| 2005-10-12 | $0.70 | $0.70 | 38,900 |
| 2005-10-11 | $0.80 | $0.80 | 25,750 |
| 2005-10-10 | $0.93 | $0.93 | 15,500 |
| 2005-10-07 | $0.87 | $0.87 | 9,300 |
| 2005-10-06 | $0.91 | $0.91 | 17,463 |
| 2005-10-05 | $0.93 | $0.93 | 5,400 |
| 2005-10-04 | $0.95 | $0.95 | 17,288 |
| 2005-10-03 | $0.94 | $0.94 | 29,000 |
| 2005-09-30 | $1.16 | $1.16 | 53,395 |
| 2005-09-29 | $1.35 | $1.35 | 4,000 |
| 2005-09-28 | $1.35 | $1.35 | 16,460 |
| 2005-09-27 | $1.59 | $1.59 | 20,600 |
| 2005-09-26 | $1.46 | $1.46 | 18,500 |
| 2005-09-23 | $1.37 | $1.37 | 13,265 |
| 2005-09-22 | $1.58 | $1.58 | 23,200 |
| 2005-09-21 | $1.55 | $1.55 | 5,300 |
| 2005-09-20 | $1.68 | $1.68 | 5,800 |
| 2005-09-19 | $1.55 | $1.55 | 3,165 |
| 2005-09-16 | $1.53 | $1.53 | 27,750 |
| 2005-09-15 | $1.45 | $1.45 | 22,400 |
| 2005-09-14 | $1.46 | $1.46 | 18,800 |
| 2005-09-13 | $1.52 | $1.52 | 20,700 |
| 2005-09-12 | $1.60 | $1.60 | 14,300 |
| 2005-09-09 | $1.49 | $1.49 | 28,300 |
| 2005-09-08 | $1.50 | $1.50 | 18,000 |
| 2005-09-07 | $1.43 | $1.43 | 29,100 |
| 2005-09-06 | $1.57 | $1.57 | 2,500 |
| 2005-09-02 | $1.60 | $1.60 | 6,600 |
| 2005-09-01 | $1.51 | $1.51 | 19,600 |
| 2005-08-31 | $1.67 | $1.67 | 9,500 |
| 2005-08-30 | $1.79 | $1.79 | 75,593 |
| 2005-08-29 | $1.70 | $1.70 | 131,350 |
| 2005-08-26 | $1.70 | $1.70 | 1,150 |
| 2005-08-25 | $1.70 | $1.70 | 11,500 |
| 2005-08-24 | $1.58 | $1.58 | 7,500 |
| 2005-08-23 | $1.66 | $1.66 | 3,950 |
| 2005-08-22 | $1.76 | $1.76 | 5,300 |
| 2005-08-19 | $1.84 | $1.84 | 33,400 |
| 2005-08-18 | $1.92 | $1.92 | 0 |
| 2005-08-17 | $1.92 | $1.92 | 3,900 |
| 2005-08-16 | $1.92 | $1.92 | 4,600 |
| 2005-08-15 | $1.91 | $1.91 | 8,840 |
| 2005-08-12 | $1.90 | $1.90 | 12,600 |
| 2005-08-11 | $1.84 | $1.84 | 8,050 |
| 2005-08-10 | $1.80 | $1.80 | 6,450 |
| 2005-08-09 | $1.86 | $1.86 | 8,600 |
| 2005-08-08 | $1.87 | $1.87 | 11,100 |
| 2005-08-05 | $1.84 | $1.84 | 38,983 |
| 2005-08-04 | $1.78 | $1.78 | 24,756 |
| 2005-08-03 | $1.70 | $1.70 | 14,100 |
| 2005-08-02 | $1.64 | $1.64 | 0 |
| 2005-08-01 | $1.64 | $1.64 | 9,070 |
| 2005-07-29 | $1.70 | $1.70 | 8,000 |
| 2005-07-28 | $1.69 | $1.69 | 8,500 |
| 2005-07-27 | $1.69 | $1.69 | 7,500 |
| 2005-07-26 | $1.70 | $1.70 | 19,600 |
| 2005-07-25 | $1.71 | $1.71 | 3,100 |
| 2005-07-22 | $1.73 | $1.73 | 6,700 |
| 2005-07-21 | $1.73 | $1.73 | 12,784 |
| 2005-07-20 | $1.71 | $1.71 | 22,999 |
| 2005-07-19 | $1.63 | $1.63 | 15,642 |
| 2005-07-18 | $1.65 | $1.65 | 2,600 |
| 2005-07-15 | $1.64 | $1.64 | 43,400 |
| 2005-07-14 | $1.55 | $1.55 | 64,293 |
| 2005-07-13 | $1.44 | $1.44 | 22,200 |
| 2005-07-12 | $1.40 | $1.40 | 52,500 |
| 2005-07-11 | $1.20 | $1.20 | 2,600 |
| 2005-07-08 | $1.15 | $1.15 | 6,600 |
| 2005-07-07 | $1.17 | $1.17 | 8,550 |
| 2005-07-06 | $1.25 | $1.25 | 18,250 |
| 2005-07-05 | $1.27 | $1.27 | 62,251 |
| 2005-07-01 | $1.27 | $1.27 | 109,500 |
| 2005-06-30 | $1.10 | $1.10 | 10,950 |
| 2005-06-29 | $1.05 | $1.05 | 500 |
| 2005-06-28 | $0.98 | $0.98 | 28,800 |
| 2005-06-27 | $1.18 | $1.18 | 6,200 |
| 2005-06-24 | $1.21 | $1.21 | 16,300 |
| 2005-06-23 | $1.16 | $1.16 | 6,150 |
| 2005-06-22 | $1.15 | $1.15 | 3,117 |
| 2005-06-21 | $1.16 | $1.16 | 12,375 |
| 2005-06-20 | $1.15 | $1.15 | 1,314 |
| 2005-06-17 | $1.19 | $1.19 | 33,100 |
| 2005-06-16 | $1.01 | $1.01 | 10,000 |
| 2005-06-15 | $1.00 | $1.00 | 51,000 |
| 2005-06-14 | $1.17 | $1.17 | 3,000 |
| 2005-06-13 | $1.16 | $1.16 | 10,200 |
| 2005-06-10 | $1.06 | $1.06 | 26,500 |
| 2005-06-09 | $1.30 | $1.30 | 2,815 |
| 2005-06-08 | $1.34 | $1.34 | 1,700 |
| 2005-06-07 | $1.30 | $1.30 | 8,121 |
| 2005-06-06 | $1.55 | $1.55 | 19,721 |
| 2005-06-03 | $1.51 | $1.51 | 5,500 |
| 2005-06-02 | $1.55 | $1.55 | 6,203 |
| 2005-06-01 | $1.42 | $1.42 | 4,608 |
| 2005-05-31 | $1.40 | $1.40 | 3,500 |
| 2005-05-27 | $1.47 | $1.47 | 25,000 |
| 2005-05-26 | $1.35 | $1.35 | 20,190 |
| 2005-05-25 | $1.17 | $1.17 | 8,077 |
| 2005-05-24 | $1.39 | $1.39 | 12,600 |
| 2005-05-23 | $1.38 | $1.38 | 16,052 |
| 2005-05-20 | $1.30 | $1.30 | 20,550 |
| 2005-05-19 | $1.27 | $1.27 | 15,100 |
| 2005-05-18 | $1.19 | $1.19 | 28,700 |
| 2005-05-17 | $1.25 | $1.25 | 9,800 |
| 2005-05-16 | $1.23 | $1.23 | 17,700 |
| 2005-05-13 | $1.20 | $1.20 | 6,500 |
| 2005-05-12 | $1.16 | $1.16 | 17,950 |
| 2005-05-11 | $1.05 | $1.05 | 11,500 |
| 2005-05-10 | $1.15 | $1.15 | 9,888 |
| 2005-05-09 | $1.16 | $1.16 | 17,250 |
| 2005-05-06 | $1.14 | $1.14 | 11,000 |
| 2005-05-05 | $1.10 | $1.10 | 9,650 |
| 2005-05-04 | $1.03 | $1.03 | 150 |
| 2005-05-03 | $0.96 | $0.96 | 16,000 |
| 2005-05-02 | $1.10 | $1.10 | 7,500 |
| 2005-04-29 | $0.96 | $0.96 | 59,349 |
| 2005-04-28 | $1.10 | $1.10 | 3,650 |
| 2005-04-27 | $0.98 | $0.98 | 39,848 |
| 2005-04-26 | $0.87 | $0.87 | 25,000 |
| 2005-04-25 | $0.81 | $0.81 | 47,500 |
| 2005-04-22 | $0.70 | $0.70 | 22,500 |
| 2005-04-21 | $0.70 | $0.70 | 38,154 |
| 2005-04-20 | $0.65 | $0.65 | 34,177 |
| 2005-04-19 | $0.51 | $0.51 | 30,000 |
| 2005-04-18 | $0.40 | $0.40 | 12,000 |
| 2005-04-15 | $0.35 | $0.35 | 0 |
| 2005-04-14 | $0.35 | $0.35 | 22,500 |
| 2005-04-13 | $0.38 | $0.38 | 31,400 |
| 2005-04-12 | $0.40 | $0.40 | 6,800 |
| 2005-04-11 | $0.35 | $0.35 | 2,200 |
| 2005-04-08 | $0.36 | $0.36 | 0 |
| 2005-04-07 | $0.36 | $0.36 | 0 |
| 2005-04-06 | $0.36 | $0.36 | 0 |
| 2005-04-05 | $0.36 | $0.36 | 26,684 |
| 2005-04-04 | $0.33 | $0.33 | 1,000 |
| 2005-04-01 | $0.34 | $0.34 | 13,650 |
| 2005-03-31 | $0.30 | $0.30 | 5,000 |
| 2005-03-30 | $0.28 | $0.28 | 68,600 |
| 2005-03-29 | $0.33 | $0.33 | 30,000 |
| 2005-03-28 | $0.36 | $0.36 | 183 |
| 2005-03-24 | $0.36 | $0.36 | 2,680 |
| 2005-03-23 | $0.36 | $0.36 | 0 |
| 2005-03-22 | $0.36 | $0.36 | 5,000 |
| 2005-03-21 | $0.35 | $0.35 | 11,003 |
| 2005-03-18 | $0.39 | $0.39 | 10,000 |
| 2005-03-17 | $0.36 | $0.36 | 63,084 |
| 2005-03-16 | $0.42 | $0.42 | 36,706 |
| 2005-03-15 | $0.51 | $0.51 | 8,000 |
| 2005-03-14 | $0.51 | $0.51 | 0 |
| 2005-03-11 | $0.51 | $0.51 | 45,900 |
| 2005-03-10 | $0.62 | $0.62 | 0 |
| 2005-03-09 | $0.62 | $0.62 | 32,900 |
| 2005-03-08 | $0.68 | $0.68 | 2,800 |
| 2005-03-07 | $0.67 | $0.67 | 56,500 |
| 2005-03-04 | $0.66 | $0.66 | 3,500 |
| 2005-03-03 | $0.66 | $0.66 | 4,500 |
| 2005-03-02 | $0.69 | $0.69 | 23,500 |
| 2005-03-01 | $0.68 | $0.68 | 17,000 |
| 2005-02-28 | $0.70 | $0.70 | 2,500 |
| 2005-02-25 | $0.70 | $0.70 | 35,000 |
| 2005-02-24 | $0.71 | $0.71 | 15,000 |
| 2005-02-23 | $0.71 | $0.71 | 26,600 |
| 2005-02-22 | $0.72 | $0.72 | 64,500 |
| 2005-02-18 | $0.89 | $0.89 | 3,400 |
| 2005-02-17 | $0.88 | $0.88 | 8,850 |
| 2005-02-16 | $0.91 | $0.91 | 8,000 |
| 2005-02-15 | $0.93 | $0.93 | 17,300 |
| 2005-02-14 | $0.91 | $0.91 | 16,660 |
| 2005-02-11 | $0.99 | $0.99 | 17,000 |
| 2005-02-10 | $0.97 | $0.97 | 22,600 |
| 2005-02-09 | $0.90 | $0.90 | 10,450 |
| 2005-02-08 | $0.93 | $0.93 | 18,350 |
| 2005-02-07 | $0.92 | $0.92 | 10,300 |
| 2005-02-04 | $0.92 | $0.92 | 25,600 |
| 2005-02-03 | $0.92 | $0.92 | 9,700 |
| 2005-02-02 | $0.87 | $0.87 | 36,600 |
| 2005-02-01 | $0.90 | $0.90 | 2,500 |
| 2005-01-31 | $0.89 | $0.89 | 51,300 |
| 2005-01-28 | $0.75 | $0.75 | 47,587 |
| 2005-01-27 | $0.69 | $0.69 | 28,200 |
| 2005-01-26 | $0.69 | $0.69 | 18,500 |
| 2005-01-25 | $0.67 | $0.67 | 17,000 |
| 2005-01-24 | $0.67 | $0.67 | 36,500 |
| 2005-01-21 | $0.60 | $0.60 | 34,700 |
| 2005-01-20 | $0.62 | $0.62 | 53,500 |
| 2005-01-19 | $0.57 | $0.57 | 38,100 |
| 2005-01-18 | $0.49 | $0.49 | 48,000 |
| 2005-01-14 | $0.50 | $0.50 | 74,000 |
| 2005-01-13 | $0.41 | $0.41 | 0 |
| 2005-01-12 | $0.41 | $0.41 | 0 |
| 2005-01-11 | $0.41 | $0.41 | 5,000 |
| 2005-01-10 | $0.44 | $0.44 | 0 |
| 2005-01-07 | $0.44 | $0.44 | 6,400 |
| 2005-01-06 | $0.42 | $0.42 | 25,000 |
| 2005-01-05 | $0.45 | $0.45 | 25,700 |
| 2005-01-04 | $0.50 | $0.50 | 1,000 |
| 2005-01-03 | $0.50 | $0.50 | 4,000 |