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
- 1996-02-09 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 | $0.74 | $0.74 | 147,630 |
| 2005-12-29 | $0.76 | $0.76 | 19,848 |
| 2005-12-28 | $0.74 | $0.74 | 150,931 |
| 2005-12-27 | $0.77 | $0.77 | 229,748 |
| 2005-12-23 | $0.61 | $0.61 | 81,200 |
| 2005-12-22 | $0.52 | $0.52 | 270,210 |
| 2005-12-21 | $0.44 | $0.44 | 157,100 |
| 2005-12-20 | $0.36 | $0.36 | 112,900 |
| 2005-12-19 | $0.32 | $0.32 | 66,050 |
| 2005-12-16 | $0.38 | $0.38 | 53,397 |
| 2005-12-15 | $0.35 | $0.35 | 55,980 |
| 2005-12-14 | $0.38 | $0.38 | 84,300 |
| 2005-12-13 | $0.29 | $0.29 | 35,550 |
| 2005-12-12 | $0.26 | $0.26 | 12,300 |
| 2005-12-09 | $0.27 | $0.27 | 5,275 |
| 2005-12-08 | $0.26 | $0.26 | 65,550 |
| 2005-12-07 | $0.31 | $0.31 | 31,600 |
| 2005-12-06 | $0.30 | $0.30 | 27,170 |
| 2005-12-05 | $0.31 | $0.31 | 66,500 |
| 2005-12-02 | $0.31 | $0.31 | 156,425 |
| 2005-12-01 | $0.25 | $0.25 | 8,800 |
| 2005-11-30 | $0.29 | $0.29 | 350 |
| 2005-11-29 | $0.26 | $0.26 | 22,100 |
| 2005-11-28 | $0.21 | $0.21 | 25,300 |
| 2005-11-25 | $0.26 | $0.26 | 53,600 |
| 2005-11-23 | $0.26 | $0.26 | 16,000 |
| 2005-11-22 | $0.31 | $0.31 | 22,500 |
| 2005-11-21 | $0.28 | $0.28 | 29,700 |
| 2005-11-18 | $0.28 | $0.28 | 9,179 |
| 2005-11-17 | $0.30 | $0.30 | 17,700 |
| 2005-11-16 | $0.30 | $0.30 | 38,200 |
| 2005-11-15 | $0.30 | $0.30 | 47,350 |
| 2005-11-14 | $0.35 | $0.35 | 59,781 |
| 2005-11-11 | $0.33 | $0.33 | 61,412 |
| 2005-11-10 | $0.32 | $0.32 | 32,500 |
| 2005-11-09 | $0.31 | $0.31 | 108,735 |
| 2005-11-08 | $0.33 | $0.33 | 30,385 |
| 2005-11-07 | $0.27 | $0.27 | 116,950 |
| 2005-11-04 | $0.28 | $0.28 | 56,200 |
| 2005-11-03 | $0.23 | $0.23 | 133,480 |
| 2005-11-02 | $0.24 | $0.24 | 50,600 |
| 2005-11-01 | $0.23 | $0.23 | 89,085 |
| 2005-10-31 | $0.25 | $0.25 | 21,962 |
| 2005-10-28 | $0.22 | $0.22 | 115,173 |
| 2005-10-27 | $0.26 | $0.26 | 8,400 |
| 2005-10-26 | $0.28 | $0.28 | 40,346 |
| 2005-10-25 | $0.28 | $0.28 | 221,118 |
| 2005-10-24 | $0.35 | $0.35 | 100,885 |
| 2005-10-21 | $0.33 | $0.33 | 41,865 |
| 2005-10-20 | $0.27 | $0.27 | 223,450 |
| 2005-10-19 | $0.27 | $0.27 | 121,851 |
| 2005-10-18 | $0.35 | $0.35 | 7,124 |
| 2005-10-17 | $0.35 | $0.35 | 20,465 |
| 2005-10-14 | $0.28 | $0.28 | 31,100 |
| 2005-10-13 | $0.32 | $0.32 | 8,700 |
| 2005-10-12 | $0.29 | $0.29 | 24,000 |
| 2005-10-11 | $0.30 | $0.30 | 43,080 |
| 2005-10-10 | $0.30 | $0.30 | 25,700 |
| 2005-10-07 | $0.36 | $0.36 | 55,000 |
| 2005-10-06 | $0.36 | $0.36 | 13,000 |
| 2005-10-05 | $0.40 | $0.40 | 13,700 |
| 2005-10-04 | $0.40 | $0.40 | 0 |
| 2005-10-03 | $0.40 | $0.40 | 13,400 |
| 2005-09-30 | $0.35 | $0.35 | 2,800 |
| 2005-09-29 | $0.40 | $0.40 | 114,526 |
| 2005-09-28 | $0.36 | $0.36 | 6,500 |
| 2005-09-27 | $0.40 | $0.40 | 22,250 |
| 2005-09-26 | $0.41 | $0.41 | 1,300 |
| 2005-09-23 | $0.41 | $0.41 | 1,200 |
| 2005-09-22 | $0.41 | $0.41 | 1,200 |
| 2005-09-21 | $0.41 | $0.41 | 1,000 |
| 2005-09-20 | $0.41 | $0.41 | 18,900 |
| 2005-09-19 | $0.41 | $0.41 | 2,500 |
| 2005-09-16 | $0.40 | $0.40 | 7,075 |
| 2005-09-15 | $0.40 | $0.40 | 18,500 |
| 2005-09-14 | $0.40 | $0.40 | 26,750 |
| 2005-09-13 | $0.45 | $0.45 | 31,415 |
| 2005-09-12 | $0.45 | $0.45 | 5,000 |
| 2005-09-09 | $0.50 | $0.50 | 110,650 |
| 2005-09-08 | $0.45 | $0.45 | 39,491 |
| 2005-09-07 | $0.45 | $0.45 | 53,376 |
| 2005-09-06 | $0.55 | $0.55 | 20,000 |
| 2005-09-02 | $0.56 | $0.56 | 17,480 |
| 2005-09-01 | $0.57 | $0.57 | 12,700 |
| 2005-08-31 | $0.55 | $0.55 | 925 |
| 2005-08-30 | $0.57 | $0.57 | 23,395 |
| 2005-08-29 | $0.55 | $0.55 | 28,230 |
| 2005-08-26 | $0.60 | $0.60 | 39,150 |
| 2005-08-25 | $0.60 | $0.60 | 20,780 |
| 2005-08-24 | $0.59 | $0.59 | 10,842 |
| 2005-08-23 | $0.64 | $0.64 | 13,030 |
| 2005-08-22 | $0.55 | $0.55 | 6,450 |
| 2005-08-19 | $0.60 | $0.60 | 35,765 |
| 2005-08-18 | $0.60 | $0.60 | 5,830 |
| 2005-08-17 | $0.55 | $0.55 | 22,500 |
| 2005-08-16 | $0.50 | $0.50 | 12,425 |
| 2005-08-15 | $0.45 | $0.45 | 21,450 |
| 2005-08-12 | $0.47 | $0.47 | 52,850 |
| 2005-08-11 | $0.55 | $0.55 | 11,600 |
| 2005-08-10 | $0.62 | $0.62 | 15,500 |
| 2005-08-09 | $0.55 | $0.55 | 18,400 |
| 2005-08-08 | $0.65 | $0.65 | 6,150 |
| 2005-08-05 | $0.67 | $0.67 | 30,000 |
| 2005-08-04 | $0.70 | $0.70 | 3,625 |
| 2005-08-03 | $0.59 | $0.59 | 18,600 |
| 2005-08-02 | $0.55 | $0.55 | 41,750 |
| 2005-08-01 | $0.60 | $0.60 | 58,900 |
| 2005-07-29 | $0.65 | $0.65 | 29,403 |
| 2005-07-28 | $0.62 | $0.62 | 32,800 |
| 2005-07-27 | $0.67 | $0.67 | 4,208 |
| 2005-07-26 | $0.71 | $0.71 | 9,702 |
| 2005-07-25 | $0.73 | $0.73 | 6,800 |
| 2005-07-22 | $0.75 | $0.75 | 16,070 |
| 2005-07-21 | $0.65 | $0.65 | 11,500 |
| 2005-07-20 | $0.80 | $0.80 | 78,550 |
| 2005-07-19 | $0.60 | $0.60 | 40,695 |
| 2005-07-18 | $0.62 | $0.62 | 23,766 |
| 2005-07-15 | $0.60 | $0.60 | 53,704 |
| 2005-07-14 | $0.67 | $0.67 | 16,500 |
| 2005-07-13 | $0.66 | $0.66 | 16,032 |
| 2005-07-12 | $0.70 | $0.70 | 9,480 |
| 2005-07-11 | $0.70 | $0.70 | 14,233 |
| 2005-07-08 | $0.70 | $0.70 | 8,500 |
| 2005-07-07 | $0.70 | $0.70 | 1,260 |
| 2005-07-06 | $0.70 | $0.70 | 9,719 |
| 2005-07-05 | $0.73 | $0.73 | 16,225 |
| 2005-07-01 | $0.78 | $0.78 | 46,750 |
| 2005-06-30 | $0.95 | $0.95 | 6,300 |
| 2005-06-29 | $0.92 | $0.92 | 8,100 |
| 2005-06-28 | $0.82 | $0.82 | 14,974 |
| 2005-06-27 | $0.90 | $0.90 | 11,752 |
| 2005-06-24 | $0.85 | $0.85 | 40,453 |
| 2005-06-23 | $0.98 | $0.98 | 69,650 |
| 2005-06-22 | $0.75 | $0.75 | 123,800 |
| 2005-06-21 | $0.55 | $0.55 | 89,500 |
| 2005-06-20 | $0.49 | $0.49 | 87,000 |
| 2005-06-17 | $0.60 | $0.60 | 123,650 |
| 2005-06-16 | $0.70 | $0.70 | 13,100 |
| 2005-06-15 | $0.75 | $0.75 | 60,600 |
| 2005-06-14 | $0.76 | $0.76 | 82,515 |
| 2005-06-13 | $0.81 | $0.81 | 18,150 |
| 2005-06-10 | $0.90 | $0.90 | 29,025 |
| 2005-06-09 | $0.90 | $0.90 | 4,950 |
| 2005-06-08 | $0.98 | $0.98 | 13,000 |
| 2005-06-07 | $1.00 | $1.00 | 3,000 |
| 2005-06-06 | $1.01 | $1.01 | 23,200 |
| 2005-06-03 | $1.01 | $1.01 | 5,050 |
| 2005-06-02 | $0.95 | $0.95 | 39,990 |
| 2005-06-01 | $1.01 | $1.01 | 23,710 |
| 2005-05-31 | $0.95 | $0.95 | 33,523 |
| 2005-05-27 | $1.30 | $1.30 | 0 |
| 2005-05-26 | $1.30 | $1.30 | 650 |
| 2005-05-25 | $1.30 | $1.30 | 4,023 |
| 2005-05-24 | $1.40 | $1.40 | 13,925 |
| 2005-05-23 | $1.45 | $1.45 | 26,504 |
| 2005-05-20 | $1.45 | $1.45 | 8,875 |
| 2005-05-19 | $1.40 | $1.40 | 19,015 |
| 2005-05-18 | $1.30 | $1.30 | 25,080 |
| 2005-05-17 | $1.16 | $1.16 | 12,550 |
| 2005-05-16 | $1.30 | $1.30 | 24,000 |
| 2005-05-13 | $1.45 | $1.45 | 19,050 |
| 2005-05-12 | $1.55 | $1.55 | 5,600 |
| 2005-05-11 | $1.70 | $1.70 | 24,100 |
| 2005-05-10 | $1.70 | $1.70 | 10,200 |
| 2005-05-09 | $1.75 | $1.75 | 21,050 |
| 2005-05-06 | $1.60 | $1.60 | 12,600 |
| 2005-05-05 | $1.45 | $1.45 | 27,690 |
| 2005-05-04 | $1.40 | $1.40 | 18,340 |
| 2005-05-03 | $1.65 | $1.65 | 25,800 |
| 2005-05-02 | $1.35 | $1.35 | 19,300 |
| 2005-04-29 | $1.37 | $1.37 | 37,592 |
| 2005-04-28 | $1.40 | $1.40 | 131,900 |
| 2005-04-27 | $1.20 | $1.20 | 106,408 |
| 2005-04-26 | $0.89 | $0.89 | 571,022 |
| 2005-04-25 | $1.19 | $1.19 | 82,198 |
| 2005-04-22 | $1.32 | $1.32 | 17,365 |
| 2005-04-21 | $1.30 | $1.30 | 23,251 |
| 2005-04-20 | $1.47 | $1.47 | 24,093 |
| 2005-04-19 | $1.50 | $1.50 | 25,250 |
| 2005-04-18 | $1.50 | $1.50 | 33,110 |
| 2005-04-15 | $1.75 | $1.75 | 30,145 |
| 2005-04-14 | $1.95 | $1.95 | 19,634 |
| 2005-04-13 | $2.10 | $2.10 | 16,612 |
| 2005-04-12 | $2.02 | $2.02 | 11,900 |
| 2005-04-11 | $2.20 | $2.20 | 13,310 |
| 2005-04-08 | $1.93 | $1.93 | 78,700 |
| 2005-04-07 | $1.90 | $1.90 | 26,575 |
| 2005-04-06 | $1.90 | $1.90 | 21,402 |
| 2005-04-05 | $2.00 | $2.00 | 41,718 |
| 2005-04-04 | $2.15 | $2.15 | 30,994 |
| 2005-04-01 | $2.30 | $2.30 | 36,970 |
| 2005-03-31 | $2.10 | $2.10 | 33,004 |
| 2005-03-30 | $2.20 | $2.20 | 8,750 |
| 2005-03-29 | $2.30 | $2.30 | 11,524 |
| 2005-03-28 | $2.60 | $2.60 | 4,000 |
| 2005-03-24 | $2.50 | $2.50 | 9,610 |
| 2005-03-23 | $2.70 | $2.70 | 36,685 |
| 2005-03-22 | $2.10 | $2.10 | 14,168 |
| 2005-03-21 | $2.20 | $2.20 | 20,355 |
| 2005-03-18 | $2.40 | $2.40 | 36,731 |
| 2005-03-17 | $2.20 | $2.20 | 22,300 |
| 2005-03-16 | $2.57 | $2.57 | 17,940 |
| 2005-03-15 | $2.25 | $2.25 | 5,600 |
| 2005-03-14 | $2.35 | $2.35 | 34,152 |
| 2005-03-11 | $2.55 | $2.55 | 27,288 |
| 2005-03-10 | $2.50 | $2.50 | 24,156 |
| 2005-03-09 | $3.00 | $3.00 | 26,672 |
| 2005-03-08 | $2.95 | $2.95 | 9,833 |
| 2005-03-07 | $3.00 | $3.00 | 7,800 |
| 2005-03-04 | $3.18 | $3.18 | 11,250 |
| 2005-03-03 | $3.30 | $3.30 | 75,868 |
| 2005-03-02 | $3.30 | $3.30 | 5,100 |
| 2005-03-01 | $3.35 | $3.35 | 23,050 |
| 2005-02-28 | $3.50 | $3.50 | 10,650 |
| 2005-02-25 | $3.50 | $3.50 | 7,037 |
| 2005-02-24 | $3.70 | $3.70 | 13,039 |
| 2005-02-23 | $3.50 | $3.50 | 18,850 |
| 2005-02-22 | $3.45 | $3.45 | 43,960 |
| 2005-02-18 | $3.71 | $3.71 | 5,250 |
| 2005-02-17 | $3.90 | $3.90 | 23,685 |
| 2005-02-16 | $3.85 | $3.85 | 4,638 |
| 2005-02-15 | $3.95 | $3.95 | 5,480 |
| 2005-02-14 | $4.20 | $4.20 | 14,233 |
| 2005-02-11 | $4.05 | $4.05 | 20,036 |
| 2005-02-10 | $4.00 | $4.00 | 36,220 |
| 2005-02-09 | $3.75 | $3.75 | 17,700 |
| 2005-02-08 | $3.85 | $3.85 | 27,601 |
| 2005-02-07 | $3.70 | $3.70 | 7,485 |
| 2005-02-04 | $3.75 | $3.75 | 27,390 |
| 2005-02-03 | $3.73 | $3.73 | 5,500 |
| 2005-02-02 | $3.80 | $3.80 | 11,463 |
| 2005-02-01 | $3.50 | $3.50 | 18,800 |
| 2005-01-31 | $4.00 | $4.00 | 26,898 |
| 2005-01-28 | $4.20 | $4.20 | 22,405 |
| 2005-01-27 | $4.20 | $4.20 | 13,834 |
| 2005-01-26 | $3.94 | $3.94 | 4,440 |
| 2005-01-25 | $3.85 | $3.85 | 10,400 |
| 2005-01-24 | $3.90 | $3.90 | 40,204 |
| 2005-01-21 | $3.95 | $3.95 | 63,387 |
| 2005-01-20 | $4.05 | $4.05 | 20,400 |
| 2005-01-19 | $4.01 | $4.01 | 38,422 |
| 2005-01-18 | $3.70 | $3.70 | 77,649 |
| 2005-01-14 | $4.20 | $4.20 | 47,147 |
| 2005-01-13 | $4.10 | $4.10 | 51,106 |
| 2005-01-12 | $3.50 | $3.50 | 89,517 |
| 2005-01-11 | $3.75 | $3.75 | 103,430 |
| 2005-01-10 | $4.00 | $4.00 | 25,575 |
| 2005-01-07 | $4.50 | $4.50 | 6,470 |
| 2005-01-06 | $4.20 | $4.20 | 22,853 |
| 2005-01-05 | $4.45 | $4.45 | 28,898 |
| 2005-01-04 | $4.75 | $4.75 | 13,200 |
| 2005-01-03 | $5.15 | $5.15 | 13,860 |