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
- 2004-10-28 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 | $0.24 | $0.24 | 144,000 |
| 2005-12-29 | $0.25 | $0.25 | 410,300 |
| 2005-12-28 | $0.25 | $0.25 | 161,800 |
| 2005-12-27 | $0.26 | $0.26 | 0 |
| 2005-12-23 | $0.26 | $0.26 | 78,100 |
| 2005-12-22 | $0.25 | $0.25 | 54,900 |
| 2005-12-21 | $0.26 | $0.26 | 79,600 |
| 2005-12-20 | $0.26 | $0.26 | 183,600 |
| 2005-12-19 | $0.24 | $0.24 | 159,900 |
| 2005-12-16 | $0.23 | $0.23 | 83,800 |
| 2005-12-15 | $0.24 | $0.24 | 142,600 |
| 2005-12-14 | $0.25 | $0.25 | 297,100 |
| 2005-12-13 | $0.26 | $0.26 | 59,000 |
| 2005-12-12 | $0.26 | $0.26 | 48,000 |
| 2005-12-09 | $0.27 | $0.27 | 226,500 |
| 2005-12-08 | $0.27 | $0.27 | 685,200 |
| 2005-12-07 | $0.26 | $0.26 | 101,200 |
| 2005-12-06 | $0.26 | $0.26 | 119,900 |
| 2005-12-05 | $0.27 | $0.27 | 92,500 |
| 2005-12-02 | $0.27 | $0.27 | 341,000 |
| 2005-12-01 | $0.26 | $0.26 | 113,500 |
| 2005-11-30 | $0.26 | $0.26 | 100,500 |
| 2005-11-29 | $0.26 | $0.26 | 436,400 |
| 2005-11-28 | $0.26 | $0.26 | 191,000 |
| 2005-11-25 | $0.26 | $0.26 | 25,500 |
| 2005-11-23 | $0.26 | $0.26 | 70,300 |
| 2005-11-22 | $0.26 | $0.26 | 95,100 |
| 2005-11-21 | $0.26 | $0.26 | 191,800 |
| 2005-11-18 | $0.25 | $0.25 | 451,000 |
| 2005-11-17 | $0.26 | $0.26 | 156,400 |
| 2005-11-16 | $0.26 | $0.26 | 170,000 |
| 2005-11-15 | $0.25 | $0.25 | 163,000 |
| 2005-11-14 | $0.26 | $0.26 | 0 |
| 2005-11-11 | $0.26 | $0.26 | 42,400 |
| 2005-11-10 | $0.26 | $0.26 | 98,900 |
| 2005-11-09 | $0.26 | $0.26 | 24,000 |
| 2005-11-08 | $0.26 | $0.26 | 236,500 |
| 2005-11-07 | $0.24 | $0.24 | 18,500 |
| 2005-11-04 | $0.25 | $0.25 | 30,000 |
| 2005-11-03 | $0.26 | $0.26 | 86,800 |
| 2005-11-02 | $0.26 | $0.26 | 499,000 |
| 2005-11-01 | $0.25 | $0.25 | 89,800 |
| 2005-10-31 | $0.25 | $0.25 | 196,700 |
| 2005-10-28 | $0.26 | $0.26 | 25,000 |
| 2005-10-27 | $0.27 | $0.27 | 11,000 |
| 2005-10-26 | $0.27 | $0.27 | 8,000 |
| 2005-10-25 | $0.28 | $0.28 | 94,700 |
| 2005-10-24 | $0.28 | $0.28 | 50,800 |
| 2005-10-21 | $0.26 | $0.26 | 154,200 |
| 2005-10-20 | $0.27 | $0.27 | 17,500 |
| 2005-10-19 | $0.29 | $0.29 | 11,800 |
| 2005-10-18 | $0.29 | $0.29 | 38,300 |
| 2005-10-17 | $0.29 | $0.29 | 157,600 |
| 2005-10-14 | $0.28 | $0.28 | 54,500 |
| 2005-10-13 | $0.27 | $0.27 | 37,700 |
| 2005-10-12 | $0.29 | $0.29 | 134,400 |
| 2005-10-11 | $0.29 | $0.29 | 95,400 |
| 2005-10-10 | $0.28 | $0.28 | 52,000 |
| 2005-10-07 | $0.28 | $0.28 | 76,900 |
| 2005-10-06 | $0.27 | $0.27 | 323,200 |
| 2005-10-05 | $0.30 | $0.30 | 537,500 |
| 2005-10-04 | $0.31 | $0.31 | 16,500 |
| 2005-10-03 | $0.31 | $0.31 | 129,000 |
| 2005-09-30 | $0.31 | $0.31 | 98,000 |
| 2005-09-29 | $0.29 | $0.29 | 51,500 |
| 2005-09-28 | $0.28 | $0.28 | 7,000 |
| 2005-09-27 | $0.28 | $0.28 | 185,100 |
| 2005-09-26 | $0.30 | $0.30 | 27,300 |
| 2005-09-23 | $0.32 | $0.32 | 12,700 |
| 2005-09-22 | $0.29 | $0.29 | 33,300 |
| 2005-09-21 | $0.31 | $0.31 | 24,800 |
| 2005-09-20 | $0.28 | $0.28 | 296,500 |
| 2005-09-19 | $0.32 | $0.32 | 224,500 |
| 2005-09-16 | $0.30 | $0.30 | 371,000 |
| 2005-09-15 | $0.30 | $0.30 | 430,500 |
| 2005-09-14 | $0.27 | $0.27 | 162,800 |
| 2005-09-13 | $0.28 | $0.28 | 210,300 |
| 2005-09-12 | $0.27 | $0.27 | 113,500 |
| 2005-09-09 | $0.25 | $0.25 | 343,200 |
| 2005-09-08 | $0.26 | $0.26 | 225,000 |
| 2005-09-07 | $0.24 | $0.24 | 171,600 |
| 2005-09-06 | $0.24 | $0.24 | 69,000 |
| 2005-09-02 | $0.24 | $0.24 | 220,500 |
| 2005-09-01 | $0.24 | $0.24 | 147,500 |
| 2005-08-31 | $0.24 | $0.24 | 330,200 |
| 2005-08-30 | $0.23 | $0.23 | 113,000 |
| 2005-08-29 | $0.24 | $0.24 | 107,800 |
| 2005-08-26 | $0.24 | $0.24 | 143,700 |
| 2005-08-25 | $0.25 | $0.25 | 136,100 |
| 2005-08-24 | $0.25 | $0.25 | 34,000 |
| 2005-08-23 | $0.24 | $0.24 | 64,000 |
| 2005-08-22 | $0.23 | $0.23 | 16,000 |
| 2005-08-19 | $0.22 | $0.22 | 405,000 |
| 2005-08-18 | $0.22 | $0.22 | 361,000 |
| 2005-08-17 | $0.24 | $0.24 | 314,500 |
| 2005-08-16 | $0.24 | $0.24 | 235,600 |
| 2005-08-15 | $0.26 | $0.26 | 589,400 |
| 2005-08-12 | $0.27 | $0.27 | 296,900 |
| 2005-08-11 | $0.26 | $0.26 | 827,700 |
| 2005-08-10 | $0.21 | $0.21 | 415,200 |
| 2005-08-09 | $0.22 | $0.22 | 377,000 |
| 2005-08-08 | $0.22 | $0.22 | 186,300 |
| 2005-08-05 | $0.23 | $0.23 | 362,800 |
| 2005-08-04 | $0.22 | $0.22 | 342,900 |
| 2005-08-03 | $0.20 | $0.20 | 1,287,600 |
| 2005-08-02 | $0.23 | $0.23 | 159,900 |
| 2005-08-01 | $0.25 | $0.25 | 63,600 |
| 2005-07-29 | $0.25 | $0.25 | 132,000 |
| 2005-07-28 | $0.26 | $0.26 | 18,000 |
| 2005-07-27 | $0.26 | $0.26 | 486,500 |
| 2005-07-26 | $0.25 | $0.25 | 774,600 |
| 2005-07-25 | $0.27 | $0.27 | 67,500 |
| 2005-07-22 | $0.27 | $0.27 | 247,800 |
| 2005-07-21 | $0.27 | $0.27 | 240,300 |
| 2005-07-20 | $0.26 | $0.26 | 56,600 |
| 2005-07-19 | $0.26 | $0.26 | 191,200 |
| 2005-07-18 | $0.27 | $0.27 | 190,500 |
| 2005-07-15 | $0.27 | $0.27 | 544,000 |
| 2005-07-14 | $0.27 | $0.27 | 591,500 |
| 2005-07-13 | $0.27 | $0.27 | 162,600 |
| 2005-07-12 | $0.27 | $0.27 | 187,100 |
| 2005-07-11 | $0.27 | $0.27 | 125,100 |
| 2005-07-08 | $0.27 | $0.27 | 32,700 |
| 2005-07-07 | $0.26 | $0.26 | 2,000 |
| 2005-07-06 | $0.27 | $0.27 | 72,000 |
| 2005-07-05 | $0.27 | $0.27 | 574,100 |
| 2005-07-01 | $0.27 | $0.27 | 13,000 |
| 2005-06-30 | $0.27 | $0.27 | 164,700 |
| 2005-06-29 | $0.27 | $0.27 | 173,200 |
| 2005-06-28 | $0.27 | $0.27 | 259,000 |
| 2005-06-27 | $0.27 | $0.27 | 86,700 |
| 2005-06-24 | $0.27 | $0.27 | 377,500 |
| 2005-06-23 | $0.27 | $0.27 | 429,500 |
| 2005-06-22 | $0.30 | $0.30 | 338,900 |
| 2005-06-21 | $0.31 | $0.31 | 155,000 |
| 2005-06-20 | $0.31 | $0.31 | 391,200 |
| 2005-06-17 | $0.31 | $0.31 | 257,900 |
| 2005-06-16 | $0.33 | $0.33 | 617,600 |
| 2005-06-15 | $0.32 | $0.32 | 1,416,800 |
| 2005-06-14 | $0.29 | $0.29 | 212,100 |
| 2005-06-13 | $0.27 | $0.27 | 87,000 |
| 2005-06-10 | $0.27 | $0.27 | 224,800 |
| 2005-06-09 | $0.27 | $0.27 | 207,300 |
| 2005-06-08 | $0.28 | $0.28 | 67,500 |
| 2005-06-07 | $0.28 | $0.28 | 198,100 |
| 2005-06-06 | $0.28 | $0.28 | 138,400 |
| 2005-06-03 | $0.29 | $0.29 | 203,000 |
| 2005-06-02 | $0.29 | $0.29 | 110,300 |
| 2005-06-01 | $0.28 | $0.28 | 269,900 |
| 2005-05-31 | $0.31 | $0.31 | 723,500 |
| 2005-05-27 | $0.32 | $0.32 | 105,000 |
| 2005-05-26 | $0.31 | $0.31 | 205,500 |
| 2005-05-25 | $0.32 | $0.32 | 36,800 |
| 2005-05-24 | $0.33 | $0.33 | 144,000 |
| 2005-05-23 | $0.33 | $0.33 | 139,700 |
| 2005-05-20 | $0.33 | $0.33 | 345,900 |
| 2005-05-19 | $0.34 | $0.34 | 469,700 |
| 2005-05-18 | $0.32 | $0.32 | 74,800 |
| 2005-05-17 | $0.34 | $0.34 | 315,600 |
| 2005-05-16 | $0.33 | $0.33 | 101,000 |
| 2005-05-13 | $0.33 | $0.33 | 74,200 |
| 2005-05-12 | $0.34 | $0.34 | 119,100 |
| 2005-05-11 | $0.33 | $0.33 | 50,000 |
| 2005-05-10 | $0.32 | $0.32 | 92,000 |
| 2005-05-09 | $0.32 | $0.32 | 7,400 |
| 2005-05-06 | $0.31 | $0.31 | 78,200 |
| 2005-05-05 | $0.32 | $0.32 | 104,500 |
| 2005-05-04 | $0.32 | $0.32 | 22,700 |
| 2005-05-03 | $0.32 | $0.32 | 16,800 |
| 2005-05-02 | $0.31 | $0.31 | 102,700 |
| 2005-04-29 | $0.31 | $0.31 | 200,100 |
| 2005-04-28 | $0.30 | $0.30 | 47,300 |
| 2005-04-27 | $0.31 | $0.31 | 657,300 |
| 2005-04-26 | $0.29 | $0.29 | 47,500 |
| 2005-04-25 | $0.30 | $0.30 | 29,800 |
| 2005-04-22 | $0.31 | $0.31 | 58,000 |
| 2005-04-21 | $0.30 | $0.30 | 156,900 |
| 2005-04-20 | $0.29 | $0.29 | 104,200 |
| 2005-04-19 | $0.32 | $0.32 | 51,400 |
| 2005-04-18 | $0.31 | $0.31 | 93,000 |
| 2005-04-15 | $0.33 | $0.33 | 29,400 |
| 2005-04-14 | $0.33 | $0.33 | 162,000 |
| 2005-04-13 | $0.33 | $0.33 | 182,300 |
| 2005-04-12 | $0.32 | $0.32 | 203,500 |
| 2005-04-11 | $0.32 | $0.32 | 65,000 |
| 2005-04-08 | $0.30 | $0.30 | 19,200 |
| 2005-04-07 | $0.31 | $0.31 | 102,700 |
| 2005-04-06 | $0.32 | $0.32 | 437,600 |
| 2005-04-05 | $0.33 | $0.33 | 411,400 |
| 2005-04-04 | $0.33 | $0.33 | 736,200 |
| 2005-04-01 | $0.33 | $0.33 | 837,400 |
| 2005-03-31 | $0.32 | $0.32 | 1,588,200 |
| 2005-03-30 | $0.30 | $0.30 | 1,233,300 |
| 2005-03-29 | $0.27 | $0.27 | 170,300 |
| 2005-03-28 | $0.29 | $0.29 | 104,600 |
| 2005-03-24 | $0.28 | $0.28 | 105,000 |
| 2005-03-23 | $0.27 | $0.27 | 54,000 |
| 2005-03-22 | $0.27 | $0.27 | 26,000 |
| 2005-03-21 | $0.27 | $0.27 | 63,200 |
| 2005-03-18 | $0.29 | $0.29 | 202,500 |
| 2005-03-17 | $0.29 | $0.29 | 102,700 |
| 2005-03-16 | $0.31 | $0.31 | 18,000 |
| 2005-03-15 | $0.30 | $0.30 | 14,200 |
| 2005-03-14 | $0.29 | $0.29 | 74,000 |
| 2005-03-11 | $0.29 | $0.29 | 75,500 |
| 2005-03-10 | $0.30 | $0.30 | 483,500 |
| 2005-03-09 | $0.27 | $0.27 | 88,000 |
| 2005-03-08 | $0.25 | $0.25 | 10,000 |
| 2005-03-07 | $0.25 | $0.25 | 89,600 |
| 2005-03-04 | $0.26 | $0.26 | 181,800 |
| 2005-03-03 | $0.27 | $0.27 | 109,400 |
| 2005-03-02 | $0.26 | $0.26 | 94,000 |
| 2005-03-01 | $0.28 | $0.28 | 79,500 |
| 2005-02-28 | $0.28 | $0.28 | 67,000 |
| 2005-02-25 | $0.29 | $0.29 | 153,000 |
| 2005-02-24 | $0.28 | $0.28 | 129,800 |
| 2005-02-23 | $0.29 | $0.29 | 101,500 |
| 2005-02-22 | $0.28 | $0.28 | 62,000 |
| 2005-02-18 | $0.29 | $0.29 | 221,100 |
| 2005-02-17 | $0.28 | $0.28 | 274,900 |
| 2005-02-16 | $0.27 | $0.27 | 96,000 |
| 2005-02-15 | $0.26 | $0.26 | 80,000 |
| 2005-02-14 | $0.26 | $0.26 | 39,500 |
| 2005-02-11 | $0.29 | $0.29 | 299,300 |
| 2005-02-10 | $0.28 | $0.28 | 212,300 |
| 2005-02-09 | $0.29 | $0.29 | 575,600 |
| 2005-02-08 | $0.27 | $0.27 | 69,000 |
| 2005-02-07 | $0.28 | $0.28 | 101,300 |
| 2005-02-04 | $0.30 | $0.30 | 38,300 |
| 2005-02-03 | $0.29 | $0.29 | 527,100 |
| 2005-02-02 | $0.30 | $0.30 | 289,300 |
| 2005-02-01 | $0.29 | $0.29 | 84,700 |
| 2005-01-31 | $0.28 | $0.28 | 140,300 |
| 2005-01-28 | $0.28 | $0.28 | 129,500 |
| 2005-01-27 | $0.28 | $0.28 | 98,000 |
| 2005-01-26 | $0.29 | $0.29 | 64,100 |
| 2005-01-25 | $0.28 | $0.28 | 118,300 |
| 2005-01-24 | $0.29 | $0.29 | 99,200 |
| 2005-01-21 | $0.30 | $0.30 | 150,000 |
| 2005-01-20 | $0.31 | $0.31 | 178,600 |
| 2005-01-19 | $0.28 | $0.28 | 27,000 |
| 2005-01-18 | $0.30 | $0.30 | 76,600 |
| 2005-01-14 | $0.30 | $0.30 | 86,300 |
| 2005-01-13 | $0.31 | $0.31 | 72,300 |
| 2005-01-12 | $0.32 | $0.32 | 67,500 |
| 2005-01-11 | $0.30 | $0.30 | 48,500 |
| 2005-01-10 | $0.33 | $0.33 | 40,000 |
| 2005-01-07 | $0.32 | $0.32 | 24,000 |
| 2005-01-06 | $0.34 | $0.34 | 106,400 |
| 2005-01-05 | $0.34 | $0.34 | 0 |
| 2005-01-04 | $0.34 | $0.34 | 306,500 |
| 2005-01-03 | $0.35 | $0.35 | 39,300 |