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
- 2005-07-18 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 | $0.35 | $0.35 | 2,500 |
| 2005-12-29 | $0.35 | $0.35 | 30,191 |
| 2005-12-28 | $0.40 | $0.40 | 2,750 |
| 2005-12-27 | $0.40 | $0.40 | 18,000 |
| 2005-12-23 | $0.45 | $0.45 | 8,500 |
| 2005-12-22 | $0.41 | $0.41 | 17,100 |
| 2005-12-21 | $0.44 | $0.44 | 21,935 |
| 2005-12-20 | $0.41 | $0.41 | 0 |
| 2005-12-19 | $0.41 | $0.41 | 28,000 |
| 2005-12-16 | $0.51 | $0.51 | 8,500 |
| 2005-12-15 | $0.46 | $0.46 | 40,400 |
| 2005-12-14 | $0.42 | $0.42 | 7,232 |
| 2005-12-13 | $0.45 | $0.45 | 9,200 |
| 2005-12-12 | $0.45 | $0.45 | 4,991 |
| 2005-12-09 | $0.47 | $0.47 | 55,600 |
| 2005-12-08 | $0.38 | $0.38 | 52,700 |
| 2005-12-07 | $0.51 | $0.51 | 4,000 |
| 2005-12-06 | $0.51 | $0.51 | 36,570 |
| 2005-12-05 | $0.54 | $0.54 | 24,800 |
| 2005-12-02 | $0.58 | $0.58 | 19,500 |
| 2005-12-01 | $0.65 | $0.65 | 6,592 |
| 2005-11-30 | $0.65 | $0.65 | 7,400 |
| 2005-11-29 | $0.70 | $0.70 | 0 |
| 2005-11-28 | $0.70 | $0.70 | 5,880 |
| 2005-11-25 | $0.70 | $0.70 | 18,500 |
| 2005-11-23 | $0.80 | $0.80 | 1,200 |
| 2005-11-22 | $0.80 | $0.80 | 10,125 |
| 2005-11-21 | $0.80 | $0.80 | 7,121 |
| 2005-11-18 | $0.80 | $0.80 | 200 |
| 2005-11-17 | $0.80 | $0.80 | 16,190 |
| 2005-11-16 | $0.89 | $0.89 | 19,200 |
| 2005-11-15 | $0.95 | $0.95 | 4,170 |
| 2005-11-14 | $1.00 | $1.00 | 30,340 |
| 2005-11-11 | $1.05 | $1.05 | 7,950 |
| 2005-11-10 | $1.07 | $1.07 | 11,640 |
| 2005-11-09 | $1.10 | $1.10 | 2,190 |
| 2005-11-08 | $1.10 | $1.10 | 11,785 |
| 2005-11-07 | $1.13 | $1.13 | 22,400 |
| 2005-11-04 | $1.13 | $1.13 | 14,600 |
| 2005-11-03 | $1.13 | $1.13 | 50,895 |
| 2005-11-02 | $1.04 | $1.04 | 150,425 |
| 2005-11-01 | $0.75 | $0.75 | 111,740 |
| 2005-10-31 | $1.10 | $1.10 | 214,831 |
| 2005-10-28 | $2.50 | $2.50 | 120,940 |
| 2005-10-27 | $2.70 | $2.70 | 17,500 |
| 2005-10-26 | $2.80 | $2.80 | 0 |
| 2005-10-25 | $2.80 | $2.80 | 20,530 |
| 2005-10-24 | $2.85 | $2.85 | 45,800 |
| 2005-10-21 | $2.20 | $2.20 | 33,910 |
| 2005-10-20 | $2.50 | $2.50 | 28,855 |
| 2005-10-19 | $2.90 | $2.90 | 41,260 |
| 2005-10-18 | $2.95 | $2.95 | 14,400 |
| 2005-10-17 | $3.10 | $3.10 | 31,900 |
| 2005-10-14 | $3.19 | $3.19 | 60,600 |
| 2005-10-13 | $3.40 | $3.40 | 86,500 |
| 2005-10-12 | $3.00 | $3.00 | 67,220 |
| 2005-10-11 | $3.35 | $3.35 | 19,100 |
| 2005-10-10 | $3.95 | $3.95 | 4,500 |
| 2005-10-07 | $3.99 | $3.99 | 1,500 |
| 2005-10-06 | $4.00 | $4.00 | 11,500 |
| 2005-10-05 | $4.15 | $4.15 | 10,900 |
| 2005-10-04 | $4.05 | $4.05 | 10,400 |
| 2005-10-03 | $4.15 | $4.15 | 22,093 |
| 2005-09-30 | $4.21 | $4.21 | 34,900 |
| 2005-09-29 | $4.23 | $4.23 | 60,000 |
| 2005-09-28 | $4.12 | $4.12 | 41,100 |
| 2005-09-27 | $3.95 | $3.95 | 19,334 |
| 2005-09-26 | $3.98 | $3.98 | 24,835 |
| 2005-09-23 | $4.15 | $4.15 | 43,174 |
| 2005-09-22 | $4.64 | $4.64 | 33,600 |
| 2005-09-21 | $4.64 | $4.64 | 16,186 |
| 2005-09-20 | $4.65 | $4.65 | 26,602 |
| 2005-09-19 | $4.66 | $4.66 | 30,555 |
| 2005-09-16 | $4.75 | $4.75 | 25,112 |
| 2005-09-15 | $5.18 | $5.18 | 68,998 |
| 2005-09-14 | $5.23 | $5.23 | 117,604 |
| 2005-09-13 | $4.95 | $4.95 | 297,075 |
| 2005-09-12 | $4.35 | $4.35 | 6,000 |
| 2005-09-09 | $4.50 | $4.50 | 500 |
| 2005-09-08 | $4.50 | $4.50 | 2,700 |
| 2005-09-07 | $4.25 | $4.25 | 0 |
| 2005-09-06 | $4.25 | $4.25 | 0 |
| 2005-09-02 | $4.25 | $4.25 | 0 |
| 2005-09-01 | $4.25 | $4.25 | 0 |
| 2005-08-31 | $4.25 | $4.25 | 0 |
| 2005-08-30 | $4.25 | $4.25 | 0 |
| 2005-08-29 | $4.25 | $4.25 | 0 |
| 2005-08-26 | $4.25 | $4.25 | 1,000 |
| 2005-08-25 | $4.05 | $4.05 | 0 |
| 2005-08-24 | $4.05 | $4.05 | 0 |
| 2005-08-23 | $4.05 | $4.05 | 0 |
| 2005-08-22 | $4.05 | $4.05 | 0 |
| 2005-08-19 | $4.05 | $4.05 | 0 |
| 2005-08-18 | $4.05 | $4.05 | 1,950 |
| 2005-08-17 | $4.50 | $4.50 | 1,000 |
| 2005-08-16 | $4.80 | $4.80 | 0 |
| 2005-08-15 | $4.80 | $4.80 | 0 |
| 2005-08-12 | $4.80 | $4.80 | 0 |
| 2005-08-11 | $4.80 | $4.80 | 0 |
| 2005-08-10 | $4.80 | $4.80 | 0 |
| 2005-08-09 | $4.80 | $4.80 | 2,155 |
| 2005-08-08 | $4.50 | $4.50 | 305 |
| 2005-08-05 | $4.50 | $4.50 | 0 |
| 2005-08-04 | $4.50 | $4.50 | 0 |
| 2005-08-03 | $4.50 | $4.50 | 3,125 |
| 2005-08-02 | $4.25 | $4.25 | 192,300 |
| 2005-08-01 | $4.00 | $4.00 | 46,425 |
| 2005-07-29 | $6.10 | $6.10 | 0 |
| 2005-07-28 | $6.10 | $6.10 | 0 |
| 2005-07-27 | $6.10 | $6.10 | 0 |
| 2005-07-26 | $6.10 | $6.10 | 0 |
| 2005-07-25 | $6.10 | $6.10 | 0 |
| 2005-07-22 | $6.10 | $6.10 | 0 |
| 2005-07-21 | $6.10 | $6.10 | 0 |
| 2005-07-20 | $6.10 | $6.10 | 0 |
| 2005-07-19 | $6.10 | $6.10 | 0 |
| 2005-07-18 | $6.10 | $6.10 | 100 |