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
- 2001-06-27 to 2026-08-27
- 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 | $0.03 | $0.03 | 301,900 |
| 2005-12-29 | $0.04 | $0.04 | 1,276,100 |
| 2005-12-28 | $0.04 | $0.04 | 192,000 |
| 2005-12-27 | $0.04 | $0.04 | 606,000 |
| 2005-12-23 | $0.04 | $0.04 | 46,000 |
| 2005-12-22 | $0.04 | $0.04 | 579,500 |
| 2005-12-21 | $0.05 | $0.05 | 84,400 |
| 2005-12-20 | $0.05 | $0.05 | 559,200 |
| 2005-12-19 | $0.05 | $0.05 | 89,800 |
| 2005-12-16 | $0.06 | $0.06 | 115,500 |
| 2005-12-15 | $0.07 | $0.07 | 147,900 |
| 2005-12-14 | $0.06 | $0.06 | 11,700 |
| 2005-12-13 | $0.06 | $0.06 | 32,900 |
| 2005-12-12 | $0.06 | $0.06 | 111,800 |
| 2005-12-09 | $0.06 | $0.06 | 43,200 |
| 2005-12-08 | $0.06 | $0.06 | 132,000 |
| 2005-12-07 | $0.07 | $0.07 | 168,000 |
| 2005-12-06 | $0.07 | $0.07 | 46,300 |
| 2005-12-05 | $0.07 | $0.07 | 108,000 |
| 2005-12-02 | $0.06 | $0.06 | 10,500 |
| 2005-12-01 | $0.06 | $0.06 | 110,900 |
| 2005-11-30 | $0.07 | $0.07 | 41,000 |
| 2005-11-29 | $0.06 | $0.06 | 37,500 |
| 2005-11-28 | $0.06 | $0.06 | 12,000 |
| 2005-11-25 | $0.07 | $0.07 | 0 |
| 2005-11-23 | $0.07 | $0.07 | 164,300 |
| 2005-11-22 | $0.06 | $0.06 | 30,500 |
| 2005-11-21 | $0.08 | $0.08 | 25,500 |
| 2005-11-18 | $0.08 | $0.08 | 394,400 |
| 2005-11-17 | $0.07 | $0.07 | 383,400 |
| 2005-11-16 | $0.06 | $0.06 | 334,000 |
| 2005-11-15 | $0.05 | $0.05 | 161,300 |
| 2005-11-14 | $0.05 | $0.05 | 9,300 |
| 2005-11-11 | $0.05 | $0.05 | 1,500 |
| 2005-11-10 | $0.05 | $0.05 | 139,800 |
| 2005-11-09 | $0.06 | $0.06 | 150,500 |
| 2005-11-08 | $0.06 | $0.06 | 96,000 |
| 2005-11-07 | $0.06 | $0.06 | 160,300 |
| 2005-11-04 | $0.06 | $0.06 | 600 |
| 2005-11-03 | $0.06 | $0.06 | 31,000 |
| 2005-11-02 | $0.07 | $0.07 | 156,800 |
| 2005-11-01 | $0.08 | $0.08 | 230,000 |
| 2005-10-31 | $0.08 | $0.08 | 357,700 |
| 2005-10-28 | $0.07 | $0.07 | 79,400 |
| 2005-10-27 | $0.06 | $0.06 | 367,800 |
| 2005-10-26 | $0.06 | $0.06 | 26,000 |
| 2005-10-25 | $0.05 | $0.05 | 41,000 |
| 2005-10-24 | $0.05 | $0.05 | 90,000 |
| 2005-10-21 | $0.05 | $0.05 | 138,200 |
| 2005-10-20 | $0.05 | $0.05 | 36,500 |
| 2005-10-19 | $0.05 | $0.05 | 14,000 |
| 2005-10-18 | $0.05 | $0.05 | 112,600 |
| 2005-10-17 | $0.04 | $0.04 | 497,800 |
| 2005-10-14 | $0.04 | $0.04 | 225,400 |
| 2005-10-13 | $0.05 | $0.05 | 71,000 |
| 2005-10-12 | $0.05 | $0.05 | 16,800 |
| 2005-10-11 | $0.05 | $0.05 | 56,200 |
| 2005-10-10 | $0.05 | $0.05 | 22,700 |
| 2005-10-07 | $0.04 | $0.04 | 392,500 |
| 2005-10-06 | $0.05 | $0.05 | 79,400 |
| 2005-10-05 | $0.05 | $0.05 | 52,500 |
| 2005-10-04 | $0.05 | $0.05 | 348,200 |
| 2005-10-03 | $0.06 | $0.06 | 65,100 |
| 2005-09-30 | $0.06 | $0.06 | 160,500 |
| 2005-09-29 | $0.06 | $0.06 | 868,400 |
| 2005-09-28 | $0.08 | $0.08 | 465,800 |
| 2005-09-27 | $0.07 | $0.07 | 218,300 |
| 2005-09-26 | $0.07 | $0.07 | 0 |
| 2005-09-23 | $0.07 | $0.07 | 100,400 |
| 2005-09-22 | $0.06 | $0.06 | 68,400 |
| 2005-09-21 | $0.07 | $0.07 | 250,000 |
| 2005-09-20 | $0.07 | $0.07 | 117,700 |
| 2005-09-19 | $0.08 | $0.08 | 165,300 |
| 2005-09-16 | $0.09 | $0.09 | 46,000 |
| 2005-09-15 | $0.09 | $0.09 | 500 |
| 2005-09-14 | $0.08 | $0.08 | 28,000 |
| 2005-09-13 | $0.08 | $0.08 | 183,100 |
| 2005-09-12 | $0.08 | $0.08 | 143,400 |
| 2005-09-09 | $0.09 | $0.09 | 41,700 |
| 2005-09-08 | $0.09 | $0.09 | 2,000 |
| 2005-09-07 | $0.09 | $0.09 | 235,700 |
| 2005-09-06 | $0.08 | $0.08 | 22,500 |
| 2005-09-02 | $0.08 | $0.08 | 186,600 |
| 2005-09-01 | $0.08 | $0.08 | 184,900 |
| 2005-08-31 | $0.08 | $0.08 | 209,400 |
| 2005-08-30 | $0.09 | $0.09 | 21,400 |
| 2005-08-29 | $0.08 | $0.08 | 30,700 |
| 2005-08-26 | $0.08 | $0.08 | 359,300 |
| 2005-08-25 | $0.09 | $0.09 | 231,700 |
| 2005-08-24 | $0.10 | $0.10 | 123,000 |
| 2005-08-23 | $0.11 | $0.11 | 495,600 |
| 2005-08-22 | $0.10 | $0.10 | 97,000 |
| 2005-08-19 | $0.10 | $0.10 | 272,500 |
| 2005-08-18 | $0.09 | $0.09 | 495,100 |
| 2005-08-17 | $0.07 | $0.07 | 1,212,500 |
| 2005-08-16 | $0.10 | $0.10 | 318,600 |
| 2005-08-15 | $0.10 | $0.10 | 569,400 |
| 2005-08-12 | $0.10 | $0.10 | 40,500 |
| 2005-08-11 | $0.09 | $0.09 | 106,600 |
| 2005-08-10 | $0.10 | $0.10 | 177,000 |
| 2005-08-09 | $0.10 | $0.10 | 649,200 |
| 2005-08-08 | $0.10 | $0.10 | 46,300 |
| 2005-08-05 | $0.11 | $0.11 | 76,900 |
| 2005-08-04 | $0.10 | $0.10 | 1,235,400 |
| 2005-08-03 | $0.07 | $0.07 | 1,026,200 |
| 2005-08-02 | $0.13 | $0.13 | 59,500 |
| 2005-08-01 | $0.14 | $0.14 | 220,500 |
| 2005-07-29 | $0.14 | $0.14 | 58,200 |
| 2005-07-28 | $0.14 | $0.14 | 172,700 |
| 2005-07-27 | $0.14 | $0.14 | 107,900 |
| 2005-07-26 | $0.13 | $0.13 | 238,800 |
| 2005-07-25 | $0.14 | $0.14 | 1,293,900 |
| 2005-07-22 | $0.15 | $0.15 | 76,200 |
| 2005-07-21 | $0.15 | $0.15 | 321,800 |
| 2005-07-20 | $0.14 | $0.14 | 193,400 |
| 2005-07-19 | $0.13 | $0.13 | 407,300 |
| 2005-07-18 | $0.14 | $0.14 | 379,000 |
| 2005-07-15 | $0.14 | $0.14 | 1,020,200 |
| 2005-07-14 | $0.17 | $0.17 | 745,700 |
| 2005-07-13 | $0.14 | $0.14 | 546,400 |
| 2005-07-12 | $0.12 | $0.12 | 291,200 |
| 2005-07-11 | $0.11 | $0.11 | 635,000 |
| 2005-07-08 | $0.11 | $0.11 | 416,100 |
| 2005-07-07 | $0.11 | $0.11 | 1,128,800 |
| 2005-07-06 | $0.10 | $0.10 | 1,216,600 |
| 2005-07-05 | $0.09 | $0.09 | 22,200 |
| 2005-07-01 | $0.09 | $0.09 | 210,100 |
| 2005-06-30 | $0.08 | $0.08 | 374,900 |
| 2005-06-29 | $0.08 | $0.08 | 148,600 |
| 2005-06-28 | $0.08 | $0.08 | 226,600 |
| 2005-06-27 | $0.08 | $0.08 | 540,100 |
| 2005-06-24 | $0.07 | $0.07 | 149,900 |
| 2005-06-23 | $0.06 | $0.06 | 184,600 |
| 2005-06-22 | $0.06 | $0.06 | 37,300 |
| 2005-06-21 | $0.06 | $0.06 | 40,000 |
| 2005-06-20 | $0.07 | $0.07 | 214,300 |
| 2005-06-17 | $0.06 | $0.06 | 143,900 |
| 2005-06-16 | $0.06 | $0.06 | 457,200 |
| 2005-06-15 | $0.06 | $0.06 | 51,300 |
| 2005-06-14 | $0.06 | $0.06 | 177,400 |
| 2005-06-13 | $0.06 | $0.06 | 82,300 |
| 2005-06-10 | $0.06 | $0.06 | 698,800 |
| 2005-06-09 | $0.08 | $0.08 | 599,400 |
| 2005-06-08 | $0.08 | $0.08 | 148,800 |
| 2005-06-07 | $0.08 | $0.08 | 106,800 |
| 2005-06-06 | $0.08 | $0.08 | 316,700 |
| 2005-06-03 | $0.08 | $0.08 | 125,100 |
| 2005-06-02 | $0.08 | $0.08 | 971,300 |
| 2005-06-01 | $0.09 | $0.09 | 401,600 |
| 2005-05-31 | $0.08 | $0.08 | 320,600 |
| 2005-05-27 | $0.08 | $0.08 | 292,700 |
| 2005-05-26 | $0.08 | $0.08 | 473,000 |
| 2005-05-25 | $0.08 | $0.08 | 273,900 |
| 2005-05-24 | $0.08 | $0.08 | 601,600 |
| 2005-05-23 | $0.08 | $0.08 | 148,000 |
| 2005-05-20 | $0.07 | $0.07 | 321,500 |
| 2005-05-19 | $0.08 | $0.08 | 490,400 |
| 2005-05-18 | $0.07 | $0.07 | 240,300 |
| 2005-05-17 | $0.06 | $0.06 | 1,395,700 |
| 2005-05-16 | $0.07 | $0.07 | 250,000 |
| 2005-05-13 | $0.08 | $0.08 | 268,100 |
| 2005-05-12 | $0.09 | $0.09 | 967,200 |
| 2005-05-11 | $0.08 | $0.08 | 859,900 |
| 2005-05-10 | $0.06 | $0.06 | 782,300 |
| 2005-05-09 | $0.05 | $0.05 | 1,289,200 |
| 2005-05-06 | $0.04 | $0.04 | 200,000 |
| 2005-05-05 | $0.04 | $0.04 | 599,600 |
| 2005-05-04 | $0.03 | $0.03 | 0 |
| 2005-05-03 | $0.03 | $0.03 | 0 |
| 2005-05-02 | $0.03 | $0.03 | 17,000 |
| 2005-04-29 | $0.03 | $0.03 | 301,800 |
| 2005-04-28 | $0.03 | $0.03 | 412,600 |
| 2005-04-27 | $0.03 | $0.03 | 28,000 |
| 2005-04-26 | $0.03 | $0.03 | 51,000 |
| 2005-04-25 | $0.03 | $0.03 | 36,800 |
| 2005-04-22 | $0.03 | $0.03 | 622,500 |
| 2005-04-21 | $0.03 | $0.03 | 278,800 |
| 2005-04-20 | $0.03 | $0.03 | 353,000 |
| 2005-04-19 | $0.03 | $0.03 | 275,000 |
| 2005-04-18 | $0.03 | $0.03 | 130,000 |
| 2005-04-15 | $0.03 | $0.03 | 168,500 |
| 2005-04-14 | $0.03 | $0.03 | 163,200 |
| 2005-04-13 | $0.03 | $0.03 | 458,400 |
| 2005-04-12 | $0.03 | $0.03 | 932,600 |
| 2005-04-11 | $0.03 | $0.03 | 577,200 |
| 2005-04-08 | $0.03 | $0.03 | 255,500 |
| 2005-04-07 | $0.02 | $0.02 | 788,600 |
| 2005-04-06 | $0.02 | $0.02 | 15,000 |
| 2005-04-05 | $0.02 | $0.02 | 406,000 |
| 2005-04-04 | $0.02 | $0.02 | 14,800 |
| 2005-04-01 | $0.02 | $0.02 | 447,000 |
| 2005-03-31 | $0.02 | $0.02 | 108,600 |
| 2005-03-30 | $0.02 | $0.02 | 382,000 |
| 2005-03-29 | $0.02 | $0.02 | 182,300 |
| 2005-03-28 | $0.02 | $0.02 | 489,600 |
| 2005-03-24 | $0.02 | $0.02 | 362,100 |
| 2005-03-23 | $0.02 | $0.02 | 103,000 |
| 2005-03-22 | $0.02 | $0.02 | 308,000 |
| 2005-03-21 | $0.02 | $0.02 | 448,000 |
| 2005-03-18 | $0.02 | $0.02 | 520,300 |
| 2005-03-17 | $0.03 | $0.03 | 454,000 |
| 2005-03-16 | $0.03 | $0.03 | 904,700 |
| 2005-03-15 | $0.03 | $0.03 | 442,500 |
| 2005-03-14 | $0.02 | $0.02 | 583,800 |
| 2005-03-11 | $0.02 | $0.02 | 871,000 |
| 2005-03-10 | $0.02 | $0.02 | 2,747,900 |
| 2005-03-09 | $0.02 | $0.02 | 307,600 |
| 2005-03-08 | $0.02 | $0.02 | 602,100 |
| 2005-03-07 | $0.01 | $0.01 | 1,439,900 |
| 2005-03-04 | $0.01 | $0.01 | 120,300 |
| 2005-03-03 | $0.01 | $0.01 | 190,000 |
| 2005-03-02 | $0.01 | $0.01 | 213,500 |
| 2005-03-01 | $0.01 | $0.01 | 276,800 |
| 2005-02-28 | $0.01 | $0.01 | 95,000 |
| 2005-02-25 | $0.01 | $0.01 | 557,300 |
| 2005-02-24 | $0.01 | $0.01 | 930,000 |
| 2005-02-23 | $0.01 | $0.01 | 326,700 |
| 2005-02-22 | $0.02 | $0.02 | 593,900 |
| 2005-02-18 | $0.01 | $0.01 | 270,100 |
| 2005-02-17 | $0.01 | $0.01 | 162,600 |
| 2005-02-16 | $0.01 | $0.01 | 500,000 |
| 2005-02-15 | $0.01 | $0.01 | 0 |
| 2005-02-14 | $0.01 | $0.01 | 102,800 |
| 2005-02-11 | $0.02 | $0.02 | 0 |
| 2005-02-10 | $0.02 | $0.02 | 171,900 |
| 2005-02-09 | $0.02 | $0.02 | 738,100 |
| 2005-02-08 | $0.01 | $0.01 | 1,657,700 |
| 2005-02-07 | $0.02 | $0.02 | 3,745,700 |
| 2005-02-04 | $0.01 | $0.01 | 389,700 |
| 2005-02-03 | $0.01 | $0.01 | 730,000 |
| 2005-02-02 | $0.01 | $0.01 | 452,700 |
| 2005-02-01 | $0.01 | $0.01 | 10,000 |
| 2005-01-31 | $0.01 | $0.01 | 438,000 |
| 2005-01-28 | $0.01 | $0.01 | 0 |
| 2005-01-27 | $0.01 | $0.01 | 1,212,000 |
| 2005-01-26 | $0.01 | $0.01 | 0 |
| 2005-01-25 | $0.01 | $0.01 | 312,700 |
| 2005-01-24 | $0.02 | $0.02 | 647,000 |
| 2005-01-21 | $0.01 | $0.01 | 1,795,700 |
| 2005-01-20 | $0.01 | $0.01 | 912,000 |
| 2005-01-19 | $0.02 | $0.02 | 4,820,200 |
| 2005-01-18 | $0.03 | $0.03 | 6,400,300 |
| 2005-01-14 | $0.02 | $0.02 | 2,704,200 |
| 2005-01-13 | $0.01 | $0.01 | 239,700 |
| 2005-01-12 | $0.01 | $0.01 | 270,000 |
| 2005-01-11 | $0.01 | $0.01 | 178,300 |
| 2005-01-10 | $0.01 | $0.01 | 200,000 |
| 2005-01-07 | $0.01 | $0.01 | 580,000 |
| 2005-01-06 | $0.01 | $0.01 | 140,800 |
| 2005-01-05 | $0.01 | $0.01 | 249,000 |
| 2005-01-04 | $0.01 | $0.01 | 191,500 |
| 2005-01-03 | $0.01 | $0.01 | 420,000 |