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
- 2001-08-07 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 |
|---|---|---|---|
| 2005-12-29 | $0.53 | $0.53 | 0 |
| 2005-12-27 | $0.64 | $0.64 | 800 |
| 2005-12-23 | $0.63 | $0.63 | 0 |
| 2005-12-21 | $0.66 | $0.66 | 2,936 |
| 2005-12-19 | $0.71 | $0.71 | 15,816 |
| 2005-12-15 | $0.69 | $0.69 | 0 |
| 2005-12-13 | $0.73 | $0.73 | 3,468 |
| 2005-12-09 | $0.68 | $0.68 | 0 |
| 2005-12-07 | $0.73 | $0.73 | 0 |
| 2005-12-05 | $0.73 | $0.73 | 10,000 |
| 2005-12-01 | $0.68 | $0.68 | 0 |
| 2005-11-29 | $0.69 | $0.69 | 9,800 |
| 2005-11-25 | $0.70 | $0.70 | 0 |
| 2005-11-23 | $0.70 | $0.70 | 0 |
| 2005-11-21 | $0.70 | $0.70 | 4,000 |
| 2005-11-17 | $0.68 | $0.68 | 0 |
| 2005-11-15 | $0.68 | $0.68 | 19,024 |
| 2005-11-11 | $0.71 | $0.71 | 4,000 |
| 2005-11-09 | $0.71 | $0.71 | 15,192 |
| 2005-11-07 | $0.74 | $0.74 | 14,000 |
| 2005-11-03 | $0.70 | $0.70 | 5,600 |
| 2005-11-01 | $0.75 | $0.75 | 14,600 |
| 2005-10-28 | $0.68 | $0.68 | 16,000 |
| 2005-10-26 | $0.68 | $0.68 | 31,000 |
| 2005-10-24 | $0.75 | $0.75 | 13,200 |
| 2005-10-20 | $0.65 | $0.65 | 0 |
| 2005-10-18 | $0.79 | $0.79 | 3,800 |
| 2005-10-14 | $0.82 | $0.81 | 2,000 |
| 2005-10-12 | $0.86 | $0.86 | 0 |
| 2005-10-10 | $0.86 | $0.86 | 0 |
| 2005-10-06 | $0.86 | $0.86 | 11,000 |
| 2005-10-04 | $0.88 | $0.88 | 17,000 |
| 2005-09-30 | $0.88 | $0.88 | 0 |
| 2005-09-28 | $0.88 | $0.88 | 24,000 |
| 2005-09-26 | $0.84 | $0.84 | 18,000 |
| 2005-09-22 | $0.75 | $0.75 | 0 |
| 2005-09-20 | $0.76 | $0.76 | 90,600 |
| 2005-09-16 | $0.81 | $0.81 | 114,000 |
| 2005-09-14 | $0.80 | $0.80 | 2,000 |
| 2005-09-12 | $0.75 | $0.75 | 55,080 |
| 2005-09-08 | $0.75 | $0.75 | 0 |
| 2005-09-06 | $0.73 | $0.73 | 47,200 |
| 2005-09-02 | $0.68 | $0.68 | 18,000 |
| 2005-08-31 | $0.64 | $0.64 | 61,760 |
| 2005-08-29 | $0.65 | $0.65 | 126,360 |
| 2005-08-25 | $0.39 | $0.39 | 42,000 |
| 2005-08-23 | $0.36 | $0.36 | 44,200 |
| 2005-08-19 | $0.36 | $0.36 | 5,156 |
| 2005-08-17 | $0.36 | $0.36 | 115,200 |
| 2005-08-15 | $0.33 | $0.33 | 76,800 |
| 2005-08-11 | $0.26 | $0.26 | 28,800 |
| 2005-08-09 | $0.25 | $0.25 | 8,400 |
| 2005-08-05 | $0.26 | $0.26 | 0 |
| 2005-08-03 | $0.29 | $0.29 | 800 |
| 2005-08-01 | $0.25 | $0.25 | 86,000 |
| 2005-07-28 | $0.23 | $0.23 | 89,400 |
| 2005-07-26 | $0.25 | $0.25 | 4,000 |
| 2005-07-22 | $0.27 | $0.27 | 4,000 |
| 2005-07-20 | $0.25 | $0.25 | 188,500 |
| 2005-07-18 | $0.30 | $0.30 | 32,000 |
| 2005-07-14 | $0.37 | $0.37 | 54,000 |
| 2005-07-12 | $0.37 | $0.37 | 201,600 |
| 2005-07-08 | $0.18 | $0.18 | 36,000 |
| 2005-07-06 | $0.18 | $0.17 | 0 |
| 2005-06-30 | $0.18 | $0.17 | 49,800 |
| 2005-06-28 | $0.13 | $0.13 | 0 |
| 2005-06-24 | $0.13 | $0.13 | 0 |
| 2005-06-22 | $0.13 | $0.13 | 0 |
| 2005-06-20 | $0.13 | $0.13 | 0 |
| 2005-06-16 | $0.13 | $0.13 | 0 |
| 2005-06-14 | $0.13 | $0.13 | 102,000 |
| 2005-06-10 | $0.11 | $0.11 | 37,200 |
| 2005-06-08 | $0.11 | $0.11 | 0 |
| 2005-06-06 | $0.09 | $0.09 | 0 |
| 2005-06-02 | $0.07 | $0.07 | 82,000 |
| 2005-05-31 | $0.08 | $0.08 | 4,000 |
| 2005-05-27 | $0.08 | $0.08 | 0 |
| 2005-05-25 | $0.08 | $0.08 | 20,000 |
| 2005-05-23 | $0.07 | $0.07 | 6,000 |
| 2005-05-19 | $0.06 | $0.06 | 0 |
| 2005-05-17 | $0.08 | $0.08 | 0 |
| 2005-05-13 | $0.08 | $0.08 | 0 |
| 2005-05-11 | $0.08 | $0.08 | 0 |
| 2005-05-09 | $0.08 | $0.08 | 0 |
| 2005-05-05 | $0.08 | $0.08 | 0 |
| 2005-05-03 | $0.08 | $0.08 | 0 |
| 2005-04-29 | $0.08 | $0.08 | 0 |
| 2005-04-27 | $0.08 | $0.08 | 0 |
| 2005-04-25 | $0.08 | $0.08 | 0 |
| 2005-04-21 | $0.08 | $0.08 | 0 |
| 2005-04-19 | $0.08 | $0.08 | 0 |
| 2005-04-15 | $0.08 | $0.08 | 0 |
| 2005-04-13 | $0.08 | $0.08 | 0 |
| 2005-04-11 | $0.08 | $0.08 | 0 |
| 2005-04-07 | $0.06 | $0.06 | 3,604 |
| 2005-04-05 | $0.09 | $0.09 | 0 |
| 2005-04-01 | $0.09 | $0.09 | 0 |
| 2005-03-30 | $0.09 | $0.09 | 0 |
| 2005-03-28 | $0.09 | $0.09 | 0 |
| 2005-03-24 | $0.09 | $0.09 | 0 |
| 2005-03-22 | $0.09 | $0.09 | 0 |
| 2005-03-18 | $0.09 | $0.09 | 400 |
| 2005-03-16 | $0.06 | $0.06 | 0 |
| 2005-03-14 | $0.06 | $0.06 | 0 |
| 2005-03-10 | $0.06 | $0.06 | 0 |
| 2005-03-08 | $0.06 | $0.06 | 0 |
| 2005-03-04 | $0.09 | $0.09 | 0 |
| 2005-03-02 | $0.06 | $0.06 | 0 |
| 2005-02-28 | $0.09 | $0.09 | 0 |
| 2005-02-24 | $0.09 | $0.09 | 0 |
| 2005-02-22 | $0.09 | $0.09 | 0 |
| 2005-02-18 | $0.09 | $0.09 | 0 |
| 2005-02-16 | $0.09 | $0.09 | 0 |
| 2005-02-14 | $0.09 | $0.09 | 0 |
| 2005-02-10 | $0.09 | $0.09 | 0 |
| 2005-02-08 | $0.09 | $0.09 | 0 |
| 2005-02-04 | $0.09 | $0.09 | 0 |
| 2005-02-02 | $0.09 | $0.09 | 0 |
| 2005-01-31 | $0.09 | $0.09 | 0 |
| 2005-01-27 | $0.09 | $0.09 | 264,000 |
| 2005-01-25 | $0.09 | $0.09 | 0 |
| 2005-01-21 | $0.08 | $0.08 | 0 |
| 2005-01-19 | $0.08 | $0.08 | 0 |
| 2005-01-13 | $0.08 | $0.08 | 0 |
| 2005-01-11 | $0.08 | $0.08 | 4,000 |
| 2005-01-07 | $0.08 | $0.08 | 0 |
| 2005-01-05 | $0.08 | $0.08 | 0 |
| 2005-01-03 | $0.08 | $0.08 | 0 |