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
- 1994-04-05 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $0.11 | $0.11 | 14,100 | — | — |
| 2005-12-29 | $0.11 | $0.11 | 300 | — | — |
| 2005-12-28 | $0.13 | $0.13 | 0 | — | — |
| 2005-12-27 | $0.13 | $0.13 | 1,000 | — | — |
| 2005-12-23 | $0.10 | $0.10 | 0 | — | — |
| 2005-12-22 | $0.10 | $0.10 | 0 | — | — |
| 2005-12-21 | $0.10 | $0.10 | 900 | — | — |
| 2005-12-20 | $0.10 | $0.10 | 1,400 | — | — |
| 2005-12-19 | $0.11 | $0.11 | 0 | — | — |
| 2005-12-16 | $0.11 | $0.11 | 0 | — | — |
| 2005-12-15 | $0.11 | $0.11 | 0 | — | — |
| 2005-12-14 | $0.11 | $0.11 | 15,500 | — | — |
| 2005-12-13 | $0.12 | $0.12 | 15,000 | — | — |
| 2005-12-12 | $0.14 | $0.14 | 0 | — | — |
| 2005-12-09 | $0.14 | $0.14 | 2,500 | — | — |
| 2005-12-08 | $0.13 | $0.13 | 500 | — | — |
| 2005-12-07 | $0.13 | $0.13 | 0 | — | — |
| 2005-12-06 | $0.13 | $0.13 | 3,000 | — | — |
| 2005-12-05 | $0.14 | $0.14 | 0 | — | — |
| 2005-12-02 | $0.14 | $0.14 | 1,000 | — | — |
| 2005-12-01 | $0.12 | $0.12 | 0 | — | — |
| 2005-11-30 | $0.12 | $0.12 | 19,500 | — | — |
| 2005-11-29 | $0.13 | $0.13 | 0 | — | — |
| 2005-11-28 | $0.13 | $0.13 | 1,000 | — | — |
| 2005-11-25 | $0.13 | $0.13 | 0 | — | — |
| 2005-11-23 | $0.13 | $0.13 | 5,600 | — | — |
| 2005-11-22 | $0.14 | $0.14 | 0 | — | — |
| 2005-11-21 | $0.14 | $0.14 | 0 | — | — |
| 2005-11-18 | $0.14 | $0.14 | 0 | — | — |
| 2005-11-17 | $0.14 | $0.14 | 50,200 | — | — |
| 2005-11-16 | $0.16 | $0.16 | 0 | — | — |
| 2005-11-15 | $0.16 | $0.16 | 0 | — | — |
| 2005-11-14 | $0.16 | $0.16 | 4,700 | — | — |
| 2005-11-11 | $0.20 | $0.20 | 0 | — | — |
| 2005-11-10 | $0.20 | $0.20 | 0 | — | — |
| 2005-11-09 | $0.20 | $0.20 | 0 | — | — |
| 2005-11-08 | $0.20 | $0.20 | 0 | — | — |
| 2005-11-07 | $0.20 | $0.20 | 0 | — | — |
| 2005-11-04 | $0.20 | $0.20 | 5,000 | — | — |
| 2005-11-03 | $0.22 | $0.22 | 38,300 | — | — |
| 2005-11-02 | $0.22 | $0.22 | 32,500 | — | — |
| 2005-11-01 | $0.20 | $0.20 | 5,000 | — | — |
| 2005-10-31 | $0.20 | $0.20 | 0 | — | — |
| 2005-10-28 | $0.20 | $0.20 | 0 | — | — |
| 2005-10-27 | $0.20 | $0.20 | 20,500 | — | — |
| 2005-10-26 | $0.20 | $0.20 | 10,500 | — | — |
| 2005-10-25 | $0.20 | $0.20 | 11,000 | — | — |
| 2005-10-24 | $0.20 | $0.20 | 20,200 | — | — |
| 2005-10-21 | $0.22 | $0.22 | 0 | — | — |
| 2005-10-20 | $0.22 | $0.22 | 12,500 | — | — |
| 2005-10-19 | $0.22 | $0.22 | 137,600 | — | — |
| 2005-10-18 | $0.20 | $0.20 | 50,000 | — | — |
| 2005-10-17 | $0.19 | $0.19 | 61,500 | — | — |
| 2005-10-14 | $0.17 | $0.17 | 36,000 | — | — |
| 2005-10-13 | $0.17 | $0.17 | 57,500 | — | — |
| 2005-10-12 | $0.13 | $0.13 | 0 | — | — |
| 2005-10-11 | $0.13 | $0.13 | 200 | — | — |
| 2005-10-10 | $0.17 | $0.17 | 0 | — | — |
| 2005-10-07 | $0.17 | $0.17 | 58,000 | — | — |
| 2005-10-06 | $0.17 | $0.17 | 25,100 | — | — |
| 2005-10-05 | $0.17 | $0.17 | 21,000 | — | — |
| 2005-10-04 | $0.21 | $0.21 | 0 | — | — |
| 2005-10-03 | $0.21 | $0.21 | 0 | — | — |
| 2005-09-30 | $0.21 | $0.21 | 0 | — | — |
| 2005-09-29 | $0.21 | $0.21 | 10,000 | — | — |
| 2005-09-28 | $0.23 | $0.23 | 0 | — | — |
| 2005-09-27 | $0.23 | $0.23 | 298,100 | — | — |
| 2005-09-26 | $0.25 | $0.25 | 20,100 | — | — |
| 2005-09-23 | $0.16 | $0.16 | 200 | — | — |
| 2005-09-22 | $0.18 | $0.18 | 29,000 | — | — |
| 2005-09-21 | $0.19 | $0.19 | 1,000 | — | — |
| 2005-09-20 | $0.16 | $0.16 | 15,000 | — | — |
| 2005-09-19 | $0.18 | $0.18 | 9,000 | — | — |
| 2005-09-16 | $0.17 | $0.17 | 20,000 | — | — |
| 2005-09-15 | $0.18 | $0.18 | 15,000 | — | — |
| 2005-09-14 | $0.16 | $0.16 | 17,500 | — | — |
| 2005-09-13 | $0.16 | $0.16 | 0 | — | — |
| 2005-09-12 | $0.16 | $0.16 | 15,000 | — | — |
| 2005-09-09 | $0.12 | $0.12 | 40,000 | — | — |
| 2005-09-08 | $0.17 | $0.17 | 216,400 | — | — |
| 2005-09-07 | $0.18 | $0.18 | 146,700 | — | — |
| 2005-09-06 | $0.14 | $0.14 | 34,400 | — | — |
| 2005-09-02 | $0.08 | $0.08 | 5,000 | — | — |
| 2005-09-01 | $0.08 | $0.08 | 0 | — | — |
| 2005-08-31 | $0.08 | $0.08 | 0 | — | — |
| 2005-08-30 | $0.08 | $0.08 | 50,000 | — | — |
| 2005-08-29 | $0.08 | $0.08 | 4,300 | — | — |
| 2005-08-26 | $0.08 | $0.08 | 2,500 | — | — |
| 2005-08-25 | $0.08 | $0.08 | 5,000 | — | — |
| 2005-08-24 | $0.07 | $0.07 | 0 | — | — |
| 2005-08-23 | $0.07 | $0.07 | 0 | — | — |
| 2005-08-22 | $0.07 | $0.07 | 0 | — | — |
| 2005-08-19 | $0.07 | $0.07 | 0 | — | — |
| 2005-08-18 | $0.07 | $0.07 | 11,900 | — | — |
| 2005-08-17 | $0.07 | $0.07 | 5,000 | — | — |
| 2005-08-16 | $0.07 | $0.07 | 7,000 | — | — |
| 2005-08-15 | $0.08 | $0.08 | 0 | — | — |
| 2005-08-12 | $0.08 | $0.08 | 0 | — | — |
| 2005-08-11 | $0.08 | $0.08 | 0 | — | — |
| 2005-08-10 | $0.08 | $0.08 | 0 | — | — |
| 2005-08-09 | $0.08 | $0.08 | 0 | — | — |
| 2005-08-08 | $0.08 | $0.08 | 1,500 | — | — |
| 2005-08-05 | $0.07 | $0.07 | 0 | — | — |
| 2005-08-04 | $0.07 | $0.07 | 0 | — | — |
| 2005-08-03 | $0.07 | $0.07 | 0 | — | — |
| 2005-08-02 | $0.07 | $0.07 | 0 | — | — |
| 2005-08-01 | $0.07 | $0.07 | 0 | — | — |
| 2005-07-29 | $0.07 | $0.07 | 0 | — | — |
| 2005-07-28 | $0.07 | $0.07 | 200 | — | — |
| 2005-07-27 | $0.09 | $0.09 | 0 | — | — |
| 2005-07-26 | $0.09 | $0.09 | 0 | — | — |
| 2005-07-25 | $0.09 | $0.09 | 13,200 | — | — |
| 2005-07-22 | $0.09 | $0.09 | 0 | — | — |
| 2005-07-21 | $0.09 | $0.09 | 0 | — | — |
| 2005-07-20 | $0.09 | $0.09 | 0 | — | — |
| 2005-07-19 | $0.09 | $0.09 | 0 | — | — |
| 2005-07-18 | $0.09 | $0.09 | 24,000 | — | — |
| 2005-07-15 | $0.09 | $0.09 | 0 | — | — |
| 2005-07-14 | $0.09 | $0.09 | 30,000 | — | — |
| 2005-07-13 | $0.09 | $0.09 | 1,000 | — | — |
| 2005-07-12 | $0.10 | $0.10 | 20,000 | — | — |
| 2005-07-11 | $0.11 | $0.11 | 0 | — | — |
| 2005-07-08 | $0.11 | $0.11 | 5,000 | — | — |
| 2005-07-07 | $0.11 | $0.11 | 0 | — | — |
| 2005-07-06 | $0.11 | $0.11 | 500 | — | — |
| 2005-07-05 | $0.11 | $0.11 | 0 | — | — |
| 2005-07-01 | $0.11 | $0.11 | 0 | — | — |
| 2005-06-30 | $0.11 | $0.11 | 0 | — | — |
| 2005-06-29 | $0.11 | $0.11 | 1,000 | — | — |
| 2005-06-28 | $0.11 | $0.11 | 0 | — | — |
| 2005-06-27 | $0.11 | $0.11 | 0 | — | — |
| 2005-06-24 | $0.11 | $0.11 | 1,700 | — | — |
| 2005-06-23 | $0.11 | $0.11 | 500 | — | — |
| 2005-06-22 | $0.15 | $0.15 | 0 | — | — |
| 2005-06-21 | $0.15 | $0.15 | 2,200 | — | — |
| 2005-06-20 | $0.15 | $0.15 | 0 | — | — |
| 2005-06-17 | $0.15 | $0.15 | 0 | — | — |
| 2005-06-16 | $0.15 | $0.15 | 3,700 | — | — |
| 2005-06-15 | $0.14 | $0.14 | 21,000 | — | — |
| 2005-06-14 | $0.10 | $0.10 | 76,900 | — | — |
| 2005-06-13 | $0.10 | $0.10 | 16,200 | — | — |
| 2005-06-10 | $0.10 | $0.10 | 2,900 | — | — |
| 2005-06-09 | $0.10 | $0.10 | 13,500 | — | — |
| 2005-06-08 | $0.11 | $0.11 | 0 | — | — |
| 2005-06-07 | $0.11 | $0.11 | 19,000 | — | — |
| 2005-06-06 | $0.11 | $0.11 | 4,000 | — | — |
| 2005-06-03 | $0.11 | $0.11 | 0 | — | — |
| 2005-06-02 | $0.11 | $0.11 | 5,000 | — | — |
| 2005-06-01 | $0.13 | $0.13 | 30,200 | — | — |
| 2005-05-31 | $0.13 | $0.13 | 6,000 | — | — |
| 2005-05-27 | $0.13 | $0.13 | 43,000 | — | — |
| 2005-05-26 | $0.12 | $0.11 | 700 | — | — |
| 2005-05-25 | $0.13 | $0.13 | 44,000 | — | — |
| 2005-05-24 | $0.13 | $0.13 | 1,000 | — | — |
| 2005-05-23 | $0.12 | $0.12 | 21,000 | — | — |
| 2005-05-20 | $0.12 | $0.11 | 1,500 | — | — |
| 2005-05-19 | $0.13 | $0.13 | 0 | — | — |
| 2005-05-18 | $0.13 | $0.13 | 1,000 | — | — |
| 2005-05-17 | $0.12 | $0.11 | 0 | — | — |
| 2005-05-16 | $0.12 | $0.11 | 300 | — | — |
| 2005-05-13 | $0.13 | $0.13 | 0 | — | — |
| 2005-05-12 | $0.13 | $0.13 | 21,000 | — | — |
| 2005-05-11 | $0.13 | $0.13 | 11,000 | — | — |
| 2005-05-10 | $0.12 | $0.12 | 20,000 | — | — |
| 2005-05-09 | $0.12 | $0.12 | 51,400 | — | — |
| 2005-05-06 | $0.12 | $0.12 | 26,000 | — | — |
| 2005-05-05 | $0.12 | $0.12 | 15,000 | — | — |
| 2005-05-04 | $0.14 | $0.14 | 0 | — | — |
| 2005-05-03 | $0.14 | $0.14 | 11,000 | — | — |
| 2005-05-02 | $0.14 | $0.14 | 0 | — | — |
| 2005-04-29 | $0.14 | $0.14 | 0 | — | — |
| 2005-04-28 | $0.14 | $0.14 | 0 | — | — |
| 2005-04-27 | $0.14 | $0.14 | 34,000 | — | — |
| 2005-04-26 | $0.16 | $0.16 | 0 | — | — |
| 2005-04-25 | $0.16 | $0.16 | 0 | — | — |
| 2005-04-22 | $0.16 | $0.16 | 1,300 | — | — |
| 2005-04-21 | $0.15 | $0.15 | 6,300 | — | — |
| 2005-04-20 | $0.15 | $0.15 | 0 | — | — |
| 2005-04-19 | $0.15 | $0.15 | 0 | — | — |
| 2005-04-18 | $0.15 | $0.15 | 0 | — | — |
| 2005-04-15 | $0.15 | $0.15 | 6,000 | — | — |
| 2005-04-14 | $0.15 | $0.15 | 1,000 | — | — |
| 2005-04-13 | $0.15 | $0.15 | 4,100 | — | — |
| 2005-04-12 | $0.16 | $0.16 | 0 | — | — |
| 2005-04-11 | $0.16 | $0.16 | 5,000 | — | — |
| 2005-04-08 | $0.18 | $0.18 | 7,900 | — | — |
| 2005-04-07 | $0.19 | $0.19 | 32,000 | — | — |
| 2005-04-06 | $0.19 | $0.19 | 20,000 | — | — |
| 2005-04-05 | $0.18 | $0.18 | 17,000 | — | — |
| 2005-04-04 | $0.19 | $0.19 | 10,000 | — | — |
| 2005-04-01 | $0.20 | $0.20 | 20,000 | — | — |
| 2005-03-31 | $0.19 | $0.19 | 22,600 | — | — |
| 2005-03-30 | $0.20 | $0.20 | 16,200 | — | — |
| 2005-03-29 | $0.22 | $0.22 | 18,800 | — | — |
| 2005-03-28 | $0.20 | $0.20 | 5,000 | — | — |
| 2005-03-24 | $0.22 | $0.22 | 287,000 | — | — |
| 2005-03-23 | $0.21 | $0.21 | 31,500 | — | — |
| 2005-03-22 | $0.20 | $0.20 | 2,000 | — | — |
| 2005-03-21 | $0.21 | $0.20 | 0 | — | — |
| 2005-03-18 | $0.21 | $0.20 | 28,300 | — | — |
| 2005-03-17 | $0.19 | $0.19 | 0 | — | — |
| 2005-03-16 | $0.19 | $0.19 | 155,000 | — | — |
| 2005-03-15 | $0.20 | $0.20 | 83,000 | — | — |
| 2005-03-14 | $0.21 | $0.21 | 139,600 | — | — |
| 2005-03-11 | $0.20 | $0.20 | 40,000 | — | — |
| 2005-03-10 | $0.20 | $0.20 | 1,000 | — | — |
| 2005-03-09 | $0.20 | $0.20 | 15,000 | — | — |
| 2005-03-08 | $0.19 | $0.19 | 195,000 | — | — |
| 2005-03-07 | $0.19 | $0.19 | 93,800 | — | — |
| 2005-03-04 | $0.18 | $0.18 | 93,300 | — | — |
| 2005-03-03 | $0.14 | $0.14 | 13,900 | — | — |
| 2005-03-02 | $0.15 | $0.15 | 146,200 | — | — |
| 2005-03-01 | $0.12 | $0.12 | 20,000 | — | — |
| 2005-02-28 | $0.11 | $0.11 | 0 | — | — |
| 2005-02-25 | $0.11 | $0.11 | 0 | — | — |
| 2005-02-24 | $0.11 | $0.11 | 5,000 | — | — |
| 2005-02-23 | $0.13 | $0.13 | 0 | — | — |
| 2005-02-22 | $0.13 | $0.13 | 38,000 | — | — |
| 2005-02-18 | $0.12 | $0.12 | 10,000 | — | — |
| 2005-02-17 | $0.11 | $0.11 | 77,700 | — | — |
| 2005-02-16 | $0.13 | $0.13 | 0 | — | — |
| 2005-02-15 | $0.13 | $0.13 | 10,000 | — | — |
| 2005-02-14 | $0.12 | $0.12 | 20,000 | — | — |
| 2005-02-11 | $0.09 | $0.09 | 0 | — | — |
| 2005-02-10 | $0.09 | $0.09 | 4,000 | — | — |
| 2005-02-09 | $0.09 | $0.09 | 0 | — | — |
| 2005-02-08 | $0.09 | $0.09 | 19,000 | — | — |
| 2005-02-07 | $0.09 | $0.09 | 0 | — | — |
| 2005-02-04 | $0.09 | $0.09 | 0 | — | — |
| 2005-02-03 | $0.09 | $0.09 | 0 | — | — |
| 2005-02-02 | $0.09 | $0.09 | 0 | — | — |
| 2005-02-01 | $0.09 | $0.09 | 5,500 | — | — |
| 2005-01-31 | $0.09 | $0.09 | 1,100 | — | — |
| 2005-01-28 | $0.09 | $0.09 | 0 | — | — |
| 2005-01-27 | $0.09 | $0.09 | 0 | — | — |
| 2005-01-26 | $0.09 | $0.09 | 12,000 | — | — |
| 2005-01-25 | $0.09 | $0.09 | 37,800 | — | — |
| 2005-01-24 | $0.09 | $0.09 | 0 | — | — |
| 2005-01-21 | $0.09 | $0.09 | 0 | — | — |
| 2005-01-20 | $0.09 | $0.09 | 0 | — | — |
| 2005-01-19 | $0.09 | $0.09 | 0 | — | — |
| 2005-01-18 | $0.09 | $0.09 | 5,000 | — | — |
| 2005-01-14 | $0.10 | $0.10 | 10,000 | — | — |
| 2005-01-13 | $0.09 | $0.09 | 0 | — | — |
| 2005-01-12 | $0.09 | $0.09 | 7,500 | — | — |
| 2005-01-11 | $0.09 | $0.09 | 10,900 | — | — |
| 2005-01-10 | $0.08 | $0.08 | 5,000 | — | — |
| 2005-01-07 | $0.08 | $0.08 | 7,000 | — | — |
| 2005-01-06 | $0.08 | $0.08 | 200 | — | — |
| 2005-01-05 | $0.09 | $0.09 | 0 | — | — |
| 2005-01-04 | $0.09 | $0.09 | 11,000 | — | — |
| 2005-01-03 | $0.10 | $0.10 | 7,000 | — | — |