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
- 1999-11-04 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 | $0.05 | $0.05 | 159,350 |
| 2005-12-29 | $0.04 | $0.04 | 114,291 |
| 2005-12-28 | $0.05 | $0.05 | 286,828 |
| 2005-12-27 | $0.04 | $0.04 | 2,900 |
| 2005-12-23 | $0.04 | $0.04 | 200 |
| 2005-12-22 | $0.04 | $0.04 | 125,175 |
| 2005-12-21 | $0.04 | $0.04 | 342,825 |
| 2005-12-20 | $0.03 | $0.03 | 252,850 |
| 2005-12-19 | $0.05 | $0.05 | 31,300 |
| 2005-12-16 | $0.05 | $0.05 | 31,000 |
| 2005-12-15 | $0.05 | $0.05 | 600 |
| 2005-12-14 | $0.05 | $0.05 | 300 |
| 2005-12-13 | $0.05 | $0.05 | 63,007 |
| 2005-12-12 | $0.05 | $0.05 | 33,750 |
| 2005-12-09 | $0.05 | $0.05 | 7,600 |
| 2005-12-08 | $0.05 | $0.05 | 68,010 |
| 2005-12-07 | $0.05 | $0.05 | 17,000 |
| 2005-12-06 | $0.05 | $0.05 | 38,799 |
| 2005-12-05 | $0.05 | $0.05 | 21,081 |
| 2005-12-02 | $0.06 | $0.06 | 39,121 |
| 2005-12-01 | $0.05 | $0.05 | 49,000 |
| 2005-11-30 | $0.05 | $0.05 | 84,000 |
| 2005-11-29 | $0.05 | $0.05 | 147,200 |
| 2005-11-28 | $0.05 | $0.05 | 130,000 |
| 2005-11-25 | $0.05 | $0.05 | 47,000 |
| 2005-11-23 | $0.05 | $0.05 | 8,300 |
| 2005-11-22 | $0.05 | $0.05 | 1,050 |
| 2005-11-21 | $0.06 | $0.06 | 92,000 |
| 2005-11-18 | $0.05 | $0.05 | 69,000 |
| 2005-11-17 | $0.05 | $0.05 | 1,800 |
| 2005-11-16 | $0.05 | $0.05 | 8,000 |
| 2005-11-15 | $0.05 | $0.05 | 10,000 |
| 2005-11-14 | $0.05 | $0.05 | 34,100 |
| 2005-11-11 | $0.05 | $0.05 | 8,000 |
| 2005-11-10 | $0.05 | $0.05 | 40,000 |
| 2005-11-09 | $0.05 | $0.05 | 320,635 |
| 2005-11-08 | $0.05 | $0.05 | 27,402 |
| 2005-11-07 | $0.04 | $0.04 | 45,150 |
| 2005-11-04 | $0.05 | $0.05 | 147,199 |
| 2005-11-03 | $0.06 | $0.06 | 234,051 |
| 2005-11-02 | $0.07 | $0.07 | 138,902 |
| 2005-11-01 | $0.07 | $0.07 | 5,666,100 |
| 2005-10-31 | $0.06 | $0.06 | 114,201 |
| 2005-10-28 | $0.06 | $0.06 | 0 |
| 2005-10-27 | $0.06 | $0.06 | 2,820 |
| 2005-10-26 | $0.06 | $0.06 | 70,200 |
| 2005-10-25 | $0.06 | $0.06 | 456,000 |
| 2005-10-24 | $0.06 | $0.06 | 249,000 |
| 2005-10-21 | $0.07 | $0.07 | 1,000 |
| 2005-10-20 | $0.06 | $0.06 | 126,000 |
| 2005-10-19 | $0.07 | $0.07 | 0 |
| 2005-10-18 | $0.07 | $0.07 | 115,115 |
| 2005-10-17 | $0.06 | $0.06 | 15,000 |
| 2005-10-14 | $0.06 | $0.06 | 25,110 |
| 2005-10-13 | $0.07 | $0.07 | 146,000 |
| 2005-10-12 | $0.06 | $0.06 | 218,000 |
| 2005-10-11 | $0.07 | $0.07 | 129,468 |
| 2005-10-10 | $0.07 | $0.07 | 27,300 |
| 2005-10-07 | $0.07 | $0.07 | 0 |
| 2005-10-06 | $0.07 | $0.07 | 129,621 |
| 2005-10-05 | $0.08 | $0.08 | 0 |
| 2005-10-04 | $0.08 | $0.08 | 442,670 |
| 2005-10-03 | $0.07 | $0.07 | 227,500 |
| 2005-09-30 | $0.08 | $0.08 | 416,010 |
| 2005-09-29 | $0.06 | $0.06 | 760,900 |
| 2005-09-28 | $0.05 | $0.05 | 69,300 |
| 2005-09-27 | $0.06 | $0.06 | 177,200 |
| 2005-09-26 | $0.05 | $0.05 | 52,500 |
| 2005-09-23 | $0.06 | $0.06 | 63,000 |
| 2005-09-22 | $0.05 | $0.05 | 31,000 |
| 2005-09-21 | $0.05 | $0.05 | 222,200 |
| 2005-09-20 | $0.06 | $0.06 | 212,570 |
| 2005-09-19 | $0.06 | $0.06 | 28,700 |
| 2005-09-16 | $0.06 | $0.06 | 2,150 |
| 2005-09-15 | $0.06 | $0.06 | 199,700 |
| 2005-09-14 | $0.07 | $0.07 | 11,000 |
| 2005-09-13 | $0.07 | $0.07 | 458,600 |
| 2005-09-12 | $0.07 | $0.07 | 198,200 |
| 2005-09-09 | $0.07 | $0.07 | 6,500 |
| 2005-09-08 | $0.07 | $0.07 | 9,000 |
| 2005-09-07 | $0.06 | $0.06 | 14,200 |
| 2005-09-06 | $0.07 | $0.07 | 70,300 |
| 2005-09-02 | $0.06 | $0.06 | 10,000 |
| 2005-09-01 | $0.06 | $0.06 | 910 |
| 2005-08-31 | $0.07 | $0.07 | 23,300 |
| 2005-08-30 | $0.07 | $0.07 | 70,750 |
| 2005-08-29 | $0.06 | $0.06 | 196,521 |
| 2005-08-26 | $0.07 | $0.07 | 103,779 |
| 2005-08-25 | $0.07 | $0.07 | 319,700 |
| 2005-08-24 | $0.07 | $0.07 | 135,267 |
| 2005-08-23 | $0.07 | $0.07 | 406,487 |
| 2005-08-22 | $0.08 | $0.08 | 120,900 |
| 2005-08-19 | $0.07 | $0.07 | 186,010 |
| 2005-08-18 | $0.08 | $0.08 | 45,200 |
| 2005-08-17 | $0.08 | $0.08 | 95,250 |
| 2005-08-16 | $0.08 | $0.08 | 320 |
| 2005-08-15 | $0.08 | $0.08 | 275,890 |
| 2005-08-12 | $0.08 | $0.08 | 100,900 |
| 2005-08-11 | $0.07 | $0.07 | 9,010 |
| 2005-08-10 | $0.07 | $0.07 | 659,080 |
| 2005-08-09 | $0.07 | $0.07 | 1,582,816 |
| 2005-08-08 | $0.07 | $0.07 | 157,150 |
| 2005-08-05 | $0.09 | $0.09 | 251,550 |
| 2005-08-04 | $0.07 | $0.07 | 2,150 |
| 2005-08-03 | $0.08 | $0.08 | 123,250 |
| 2005-08-02 | $0.08 | $0.08 | 753,076 |
| 2005-08-01 | $0.07 | $0.07 | 10,100 |
| 2005-07-29 | $0.07 | $0.07 | 188,000 |
| 2005-07-28 | $0.07 | $0.07 | 52,500 |
| 2005-07-27 | $0.07 | $0.07 | 200,000 |
| 2005-07-26 | $0.08 | $0.08 | 3,800 |
| 2005-07-25 | $0.07 | $0.07 | 227,850 |
| 2005-07-22 | $0.07 | $0.07 | 300,000 |
| 2005-07-21 | $0.07 | $0.07 | 262,500 |
| 2005-07-20 | $0.07 | $0.07 | 26,300 |
| 2005-07-19 | $0.07 | $0.07 | 337,334 |
| 2005-07-18 | $0.07 | $0.07 | 346,866 |
| 2005-07-15 | $0.07 | $0.07 | 118,000 |
| 2005-07-14 | $0.07 | $0.07 | 100 |
| 2005-07-13 | $0.07 | $0.07 | 92,000 |
| 2005-07-12 | $0.07 | $0.07 | 25,234 |
| 2005-07-11 | $0.07 | $0.07 | 1,793 |
| 2005-07-08 | $0.07 | $0.07 | 118,000 |
| 2005-07-07 | $0.07 | $0.07 | 45,725 |
| 2005-07-06 | $0.07 | $0.07 | 84,132 |
| 2005-07-05 | $0.06 | $0.06 | 93,900 |
| 2005-07-01 | $0.07 | $0.07 | 174,227 |
| 2005-06-30 | $0.07 | $0.07 | 32,100 |
| 2005-06-29 | $0.07 | $0.07 | 30,000 |
| 2005-06-28 | $0.07 | $0.07 | 14,000 |
| 2005-06-27 | $0.06 | $0.06 | 1,500 |
| 2005-06-24 | $0.06 | $0.06 | 128,600 |
| 2005-06-23 | $0.07 | $0.07 | 30,600 |
| 2005-06-22 | $0.07 | $0.07 | 86,700 |
| 2005-06-21 | $0.08 | $0.08 | 65,000 |
| 2005-06-20 | $0.06 | $0.06 | 32,000 |
| 2005-06-17 | $0.07 | $0.07 | 460,800 |
| 2005-06-16 | $0.08 | $0.08 | 486,403 |
| 2005-06-15 | $0.06 | $0.06 | 0 |
| 2005-06-14 | $0.06 | $0.06 | 199,801 |
| 2005-06-13 | $0.07 | $0.07 | 47,599 |
| 2005-06-10 | $0.07 | $0.07 | 77,600 |
| 2005-06-09 | $0.08 | $0.08 | 1,000 |
| 2005-06-08 | $0.07 | $0.07 | 5,115 |
| 2005-06-07 | $0.08 | $0.08 | 5,000 |
| 2005-06-06 | $0.08 | $0.08 | 1,111 |
| 2005-06-03 | $0.07 | $0.07 | 0 |
| 2005-06-02 | $0.07 | $0.07 | 4,200 |
| 2005-06-01 | $0.09 | $0.09 | 20,000 |
| 2005-05-31 | $0.10 | $0.10 | 48,250 |
| 2005-05-27 | $0.08 | $0.08 | 10,000 |
| 2005-05-26 | $0.07 | $0.07 | 500 |
| 2005-05-25 | $0.07 | $0.07 | 0 |
| 2005-05-24 | $0.07 | $0.07 | 454,702 |
| 2005-05-23 | $0.07 | $0.07 | 750 |
| 2005-05-20 | $0.08 | $0.08 | 0 |
| 2005-05-19 | $0.08 | $0.08 | 15,000 |
| 2005-05-18 | $0.08 | $0.08 | 3,000 |
| 2005-05-17 | $0.07 | $0.07 | 92,500 |
| 2005-05-16 | $0.08 | $0.08 | 2,600 |
| 2005-05-13 | $0.08 | $0.08 | 0 |
| 2005-05-12 | $0.08 | $0.08 | 700 |
| 2005-05-11 | $0.08 | $0.08 | 26,800 |
| 2005-05-10 | $0.10 | $0.10 | 82,525 |
| 2005-05-09 | $0.07 | $0.07 | 16,610 |
| 2005-05-06 | $0.07 | $0.07 | 10,000 |
| 2005-05-05 | $0.07 | $0.07 | 1,100 |
| 2005-05-04 | $0.08 | $0.08 | 19,724 |
| 2005-05-03 | $0.07 | $0.07 | 12,617 |
| 2005-05-02 | $0.07 | $0.07 | 1,000 |
| 2005-04-29 | $0.08 | $0.08 | 30,400 |
| 2005-04-28 | $0.07 | $0.07 | 8,280 |
| 2005-04-27 | $0.07 | $0.07 | 53,788 |
| 2005-04-26 | $0.07 | $0.07 | 146,937 |
| 2005-04-25 | $0.10 | $0.10 | 245,074 |
| 2005-04-22 | $0.08 | $0.08 | 38,940 |
| 2005-04-21 | $0.08 | $0.08 | 80,700 |
| 2005-04-20 | $0.09 | $0.09 | 26,060 |
| 2005-04-19 | $0.09 | $0.09 | 149,584 |
| 2005-04-18 | $0.09 | $0.09 | 25,000 |
| 2005-04-15 | $0.09 | $0.09 | 276,375 |
| 2005-04-14 | $0.09 | $0.09 | 20,000 |
| 2005-04-13 | $0.09 | $0.09 | 345,291 |
| 2005-04-12 | $0.07 | $0.07 | 352,600 |
| 2005-04-11 | $0.08 | $0.08 | 113,503 |
| 2005-04-08 | $0.08 | $0.08 | 22,800 |
| 2005-04-07 | $0.07 | $0.07 | 553,145 |
| 2005-04-06 | $0.06 | $0.06 | 112,567 |
| 2005-04-05 | $0.05 | $0.05 | 284,819 |
| 2005-04-04 | $0.05 | $0.05 | 314,649 |
| 2005-04-01 | $0.06 | $0.06 | 1,560,691 |
| 2005-03-31 | $0.05 | $0.05 | 472,313 |
| 2005-03-30 | $0.06 | $0.06 | 461,957 |
| 2005-03-29 | $0.06 | $0.06 | 253,312 |
| 2005-03-28 | $0.06 | $0.06 | 41,437 |
| 2005-03-24 | $0.06 | $0.06 | 376,869 |
| 2005-03-23 | $0.07 | $0.07 | 374,100 |
| 2005-03-22 | $0.07 | $0.07 | 209,861 |
| 2005-03-21 | $0.08 | $0.08 | 125,750 |
| 2005-03-18 | $0.08 | $0.08 | 64,595 |
| 2005-03-17 | $0.08 | $0.08 | 241,529 |
| 2005-03-16 | $0.07 | $0.07 | 1,433,250 |
| 2005-03-15 | $0.09 | $0.09 | 157,200 |
| 2005-03-14 | $0.07 | $0.07 | 150,510 |
| 2005-03-11 | $0.06 | $0.06 | 547,957 |
| 2005-03-10 | $0.10 | $0.10 | 0 |
| 2005-03-09 | $0.10 | $0.10 | 37,300 |
| 2005-03-08 | $0.12 | $0.12 | 170 |
| 2005-03-07 | $0.12 | $0.12 | 38,400 |
| 2005-03-04 | $0.13 | $0.13 | 7,000 |
| 2005-03-03 | $0.12 | $0.12 | 27,000 |
| 2005-03-02 | $0.12 | $0.12 | 1,250 |
| 2005-03-01 | $0.12 | $0.12 | 26,464 |
| 2005-02-28 | $0.12 | $0.12 | 18,126 |
| 2005-02-25 | $0.15 | $0.15 | 19,300 |
| 2005-02-24 | $0.09 | $0.09 | 18,030 |
| 2005-02-23 | $0.12 | $0.12 | 10,110 |
| 2005-02-22 | $0.10 | $0.10 | 18,750 |
| 2005-02-18 | $0.12 | $0.12 | 3,000 |
| 2005-02-17 | $0.12 | $0.12 | 5,200 |
| 2005-02-16 | $0.13 | $0.13 | 13,250 |
| 2005-02-15 | $0.12 | $0.12 | 21,662 |
| 2005-02-14 | $0.13 | $0.13 | 850 |
| 2005-02-11 | $0.14 | $0.14 | 0 |
| 2005-02-10 | $0.14 | $0.14 | 52,304 |
| 2005-02-09 | $0.15 | $0.15 | 24,000 |
| 2005-02-08 | $0.15 | $0.15 | 65,000 |
| 2005-02-07 | $0.15 | $0.15 | 268,335 |
| 2005-02-04 | $0.14 | $0.14 | 472,700 |
| 2005-02-03 | $0.12 | $0.12 | 4,326 |
| 2005-02-02 | $0.13 | $0.13 | 279,884 |
| 2005-02-01 | $0.12 | $0.12 | 165,160 |
| 2005-01-31 | $0.11 | $0.11 | 23,009 |
| 2005-01-28 | $0.11 | $0.11 | 67,409 |
| 2005-01-27 | $0.11 | $0.11 | 6,802 |
| 2005-01-26 | $0.09 | $0.09 | 284,656 |
| 2005-01-25 | $0.07 | $0.07 | 1,500 |
| 2005-01-24 | $0.07 | $0.07 | 45,000 |
| 2005-01-21 | $0.07 | $0.07 | 35,689 |
| 2005-01-20 | $0.07 | $0.07 | 46,437 |
| 2005-01-19 | $0.06 | $0.06 | 346,200 |
| 2005-01-18 | $0.08 | $0.08 | 134,405 |
| 2005-01-14 | $0.08 | $0.08 | 39,395 |
| 2005-01-13 | $0.08 | $0.08 | 16,000 |
| 2005-01-12 | $0.06 | $0.06 | 484,205 |
| 2005-01-11 | $0.07 | $0.07 | 74,122 |
| 2005-01-10 | $0.08 | $0.08 | 37,600 |
| 2005-01-07 | $0.08 | $0.08 | 290,800 |
| 2005-01-06 | $0.09 | $0.09 | 440,200 |
| 2005-01-05 | $0.10 | $0.10 | 0 |
| 2005-01-04 | $0.10 | $0.10 | 312,000 |
| 2005-01-03 | $0.08 | $0.08 | 306,855 |