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
- 1992-03-05 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 | $0.25 | $0.26 | 70,500 | — | — |
| 2005-12-29 | $0.25 | $0.26 | 43,861 | — | — |
| 2005-12-28 | $0.25 | $0.26 | 39,524 | — | — |
| 2005-12-27 | $0.26 | $0.27 | 77,314 | — | — |
| 2005-12-23 | $0.27 | $0.29 | 541,696 | — | — |
| 2005-12-22 | $0.16 | $0.17 | 327,099 | — | — |
| 2005-12-21 | $0.17 | $0.18 | 95,156 | — | — |
| 2005-12-20 | $0.19 | $0.20 | 15,612 | — | — |
| 2005-12-19 | $0.19 | $0.20 | 173,462 | — | — |
| 2005-12-16 | $0.19 | $0.20 | 58,977 | — | — |
| 2005-12-15 | $0.19 | $0.20 | 56,747 | — | — |
| 2005-12-14 | $0.19 | $0.20 | 65,915 | — | — |
| 2005-12-13 | $0.19 | $0.20 | 32,462 | — | — |
| 2005-12-12 | $0.18 | $0.19 | 64,057 | — | — |
| 2005-12-09 | $0.21 | $0.22 | 10,903 | — | — |
| 2005-12-08 | $0.22 | $0.23 | 7,682 | — | — |
| 2005-12-07 | $0.20 | $0.21 | 21,063 | — | — |
| 2005-12-06 | $0.20 | $0.21 | 122,538 | — | — |
| 2005-12-05 | $0.23 | $0.24 | 27,382 | — | — |
| 2005-12-02 | $0.25 | $0.26 | 25,524 | — | — |
| 2005-12-01 | $0.24 | $0.26 | 41,383 | — | — |
| 2005-11-30 | $0.22 | $0.23 | 14,620 | — | — |
| 2005-11-29 | $0.22 | $0.23 | 49,189 | — | — |
| 2005-11-28 | $0.26 | $0.27 | 172,470 | — | — |
| 2005-11-25 | $0.19 | $0.20 | 2,230 | — | — |
| 2005-11-23 | $0.20 | $0.21 | 32,090 | — | — |
| 2005-11-22 | $0.21 | $0.22 | 27,754 | — | — |
| 2005-11-21 | $0.23 | $0.24 | 67,774 | — | — |
| 2005-11-18 | $0.23 | $0.24 | 17,470 | — | — |
| 2005-11-17 | $0.24 | $0.26 | 88,094 | — | — |
| 2005-11-16 | $0.24 | $0.26 | 20,568 | — | — |
| 2005-11-15 | $0.24 | $0.26 | 21,807 | — | — |
| 2005-11-14 | $0.27 | $0.29 | 56,747 | — | — |
| 2005-11-11 | $0.27 | $0.29 | 22,302 | — | — |
| 2005-11-10 | $0.27 | $0.29 | 11,895 | — | — |
| 2005-11-09 | $0.31 | $0.32 | 7,310 | — | — |
| 2005-11-08 | $0.25 | $0.26 | 28,993 | — | — |
| 2005-11-07 | $0.29 | $0.31 | 70,995 | — | — |
| 2005-11-04 | $0.24 | $0.26 | 10,903 | — | — |
| 2005-11-03 | $0.25 | $0.26 | 7,062 | — | — |
| 2005-11-02 | $0.21 | $0.22 | 48,817 | — | — |
| 2005-11-01 | $0.24 | $0.26 | 43,737 | — | — |
| 2005-10-31 | $0.24 | $0.26 | 24,656 | — | — |
| 2005-10-28 | $0.24 | $0.26 | 74,712 | — | — |
| 2005-10-27 | $0.24 | $0.26 | 19,700 | — | — |
| 2005-10-26 | $0.26 | $0.27 | 13,505 | — | — |
| 2005-10-25 | $0.24 | $0.26 | 15,735 | — | — |
| 2005-10-24 | $0.25 | $0.26 | 2,974 | — | — |
| 2005-10-21 | $0.28 | $0.30 | 16,727 | — | — |
| 2005-10-20 | $0.25 | $0.26 | 496 | — | — |
| 2005-10-19 | $0.28 | $0.30 | 34,197 | — | — |
| 2005-10-18 | $0.28 | $0.30 | 12,762 | — | — |
| 2005-10-17 | $0.31 | $0.32 | 26,391 | — | — |
| 2005-10-14 | $0.31 | $0.33 | 41,879 | — | — |
| 2005-10-13 | $0.32 | $0.34 | 10,408 | — | — |
| 2005-10-12 | $0.34 | $0.36 | 34,073 | — | — |
| 2005-10-11 | $0.32 | $0.34 | 15,735 | — | — |
| 2005-10-10 | $0.35 | $0.37 | 11,647 | — | — |
| 2005-10-07 | $0.34 | $0.36 | 0 | — | — |
| 2005-10-06 | $0.34 | $0.36 | 11,771 | — | — |
| 2005-10-05 | $0.34 | $0.36 | 7,186 | — | — |
| 2005-10-04 | $0.34 | $0.36 | 12,514 | — | — |
| 2005-10-03 | $0.35 | $0.37 | 9,416 | — | — |
| 2005-09-30 | $0.35 | $0.37 | 9,664 | — | — |
| 2005-09-29 | $0.35 | $0.37 | 4,956 | — | — |
| 2005-09-28 | $0.28 | $0.30 | 867 | — | — |
| 2005-09-27 | $0.38 | $0.40 | 1,095,039 | — | — |
| 2005-09-26 | $0.35 | $0.37 | 5,328 | — | — |
| 2005-09-23 | $0.40 | $0.43 | 3,717 | — | — |
| 2005-09-22 | $0.34 | $0.36 | 248 | — | — |
| 2005-09-21 | $0.34 | $0.36 | 7,310 | — | — |
| 2005-09-20 | $0.41 | $0.43 | 1,487 | — | — |
| 2005-09-19 | $0.36 | $0.37 | 8,921 | — | — |
| 2005-09-16 | $0.35 | $0.37 | 1,611 | — | — |
| 2005-09-15 | $0.40 | $0.42 | 3,098 | — | — |
| 2005-09-14 | $0.40 | $0.42 | 11,895 | — | — |
| 2005-09-13 | $0.40 | $0.42 | 5,823 | — | — |
| 2005-09-12 | $0.33 | $0.35 | 6,938 | — | — |
| 2005-09-09 | $0.36 | $0.37 | 22,922 | — | — |
| 2005-09-08 | $0.36 | $0.38 | 12,142 | — | — |
| 2005-09-07 | $0.39 | $0.41 | 13,381 | — | — |
| 2005-09-06 | $0.40 | $0.43 | 41,879 | — | — |
| 2005-09-02 | $0.41 | $0.43 | 85,368 | — | — |
| 2005-09-01 | $0.40 | $0.43 | 10,036 | — | — |
| 2005-08-31 | $0.40 | $0.42 | 38,162 | — | — |
| 2005-08-30 | $0.40 | $0.42 | 1,239 | — | — |
| 2005-08-29 | $0.40 | $0.42 | 14,001 | — | — |
| 2005-08-26 | $0.41 | $0.43 | 11,151 | — | — |
| 2005-08-25 | $0.41 | $0.43 | 24,532 | — | — |
| 2005-08-24 | $0.45 | $0.48 | 5,947 | — | — |
| 2005-08-23 | $0.45 | $0.48 | 743 | — | — |
| 2005-08-22 | $0.48 | $0.51 | 13,010 | — | — |
| 2005-08-19 | $0.48 | $0.51 | 991 | — | — |
| 2005-08-18 | $0.48 | $0.51 | 22,302 | — | — |
| 2005-08-17 | $0.48 | $0.51 | 3,965 | — | — |
| 2005-08-16 | $0.50 | $0.53 | 66,659 | — | — |
| 2005-08-15 | $0.52 | $0.55 | 5,452 | — | — |
| 2005-08-12 | $0.56 | $0.60 | 6,443 | — | — |
| 2005-08-11 | $0.56 | $0.59 | 0 | — | — |
| 2005-08-10 | $0.56 | $0.59 | 30,975 | — | — |
| 2005-08-09 | $0.56 | $0.60 | 1,239 | — | — |
| 2005-08-08 | $0.65 | $0.68 | 59,473 | — | — |
| 2005-08-05 | $0.61 | $0.64 | 3,593 | — | — |
| 2005-08-04 | $0.56 | $0.59 | 26,887 | — | — |
| 2005-08-03 | $0.56 | $0.60 | 49,189 | — | — |
| 2005-08-02 | $0.60 | $0.63 | 7,930 | — | — |
| 2005-08-01 | $0.63 | $0.66 | 59,844 | — | — |
| 2005-07-29 | $0.65 | $0.68 | 63,314 | — | — |
| 2005-07-28 | $0.61 | $0.65 | 309,877 | — | — |
| 2005-07-27 | $0.52 | $0.55 | 81,403 | — | — |
| 2005-07-26 | $0.51 | $0.54 | 103,953 | — | — |
| 2005-07-25 | $0.47 | $0.49 | 6,691 | — | — |
| 2005-07-22 | $0.47 | $0.49 | 72,358 | — | — |
| 2005-07-21 | $0.41 | $0.43 | 89,581 | — | — |
| 2005-07-20 | $0.40 | $0.43 | 301,080 | — | — |
| 2005-07-19 | $0.35 | $0.37 | 143,230 | — | — |
| 2005-07-18 | $0.32 | $0.34 | 97,139 | — | — |
| 2005-07-15 | $0.33 | $0.35 | 50,923 | — | — |
| 2005-07-14 | $0.39 | $0.41 | 140,380 | — | — |
| 2005-07-13 | $0.36 | $0.37 | 105,936 | — | — |
| 2005-07-12 | $0.33 | $0.35 | 188,825 | — | — |
| 2005-07-11 | $0.34 | $0.36 | 41,011 | — | — |
| 2005-07-08 | $0.32 | $0.34 | 42,498 | — | — |
| 2005-07-07 | $0.31 | $0.33 | 167,638 | — | — |
| 2005-07-06 | $0.47 | $0.49 | 4,213 | — | — |
| 2005-07-05 | $0.48 | $0.50 | 15,488 | — | — |
| 2005-07-01 | $0.48 | $0.51 | 1,611 | — | — |
| 2005-06-30 | $0.47 | $0.49 | 5,452 | — | — |
| 2005-06-29 | $0.48 | $0.51 | 4,956 | — | — |
| 2005-06-28 | $0.50 | $0.53 | 3,965 | — | — |
| 2005-06-27 | $0.50 | $0.53 | 61,827 | — | — |
| 2005-06-24 | $0.47 | $0.49 | 4,832 | — | — |
| 2005-06-23 | $0.46 | $0.49 | 14,373 | — | — |
| 2005-06-22 | $0.44 | $0.46 | 4,708 | — | — |
| 2005-06-21 | $0.42 | $0.44 | 9,416 | — | — |
| 2005-06-20 | $0.47 | $0.49 | 8,177 | — | — |
| 2005-06-17 | $0.44 | $0.47 | 11,523 | — | — |
| 2005-06-16 | $0.46 | $0.49 | 58,234 | — | — |
| 2005-06-15 | $0.44 | $0.47 | 19,329 | — | — |
| 2005-06-14 | $0.48 | $0.50 | 7,062 | — | — |
| 2005-06-13 | $0.48 | $0.51 | 17,098 | — | — |
| 2005-06-10 | $0.46 | $0.49 | 867 | — | — |
| 2005-06-09 | $0.47 | $0.49 | 71,243 | — | — |
| 2005-06-08 | $0.47 | $0.49 | 124,769 | — | — |
| 2005-06-07 | $0.44 | $0.47 | 16,851 | — | — |
| 2005-06-06 | $0.46 | $0.49 | 19,824 | — | — |
| 2005-06-03 | $0.50 | $0.53 | 7,062 | — | — |
| 2005-06-02 | $0.48 | $0.51 | 1,239 | — | — |
| 2005-06-01 | $0.50 | $0.53 | 1,363 | — | — |
| 2005-05-31 | $0.48 | $0.51 | 5,823 | — | — |
| 2005-05-27 | $0.49 | $0.52 | 9,169 | — | — |
| 2005-05-26 | $0.48 | $0.51 | 9,169 | — | — |
| 2005-05-25 | $0.46 | $0.49 | 18,461 | — | — |
| 2005-05-24 | $0.44 | $0.47 | 23,170 | — | — |
| 2005-05-23 | $0.48 | $0.51 | 14,992 | — | — |
| 2005-05-20 | $0.48 | $0.50 | 1,982 | — | — |
| 2005-05-19 | $0.48 | $0.51 | 56,375 | — | — |
| 2005-05-18 | $0.56 | $0.59 | 21,435 | — | — |
| 2005-05-17 | $0.52 | $0.55 | 28,497 | — | — |
| 2005-05-16 | $0.52 | $0.55 | 19,452 | — | — |
| 2005-05-13 | $0.56 | $0.59 | 21,311 | — | — |
| 2005-05-12 | $0.56 | $0.59 | 31,967 | — | — |
| 2005-05-11 | $0.55 | $0.58 | 51,295 | — | — |
| 2005-05-10 | $0.49 | $0.52 | 37,914 | — | — |
| 2005-05-09 | $0.46 | $0.49 | 30,851 | — | — |
| 2005-05-06 | $0.48 | $0.50 | 5,452 | — | — |
| 2005-05-05 | $0.49 | $0.52 | 85,864 | — | — |
| 2005-05-04 | $0.52 | $0.55 | 7,310 | — | — |
| 2005-05-03 | $0.52 | $0.55 | 63,685 | — | — |
| 2005-05-02 | $0.48 | $0.51 | 88,094 | — | — |
| 2005-04-29 | $0.63 | $0.66 | 209,641 | — | — |
| 2005-04-28 | $0.82 | $0.86 | 167,019 | — | — |
| 2005-04-27 | $0.85 | $0.89 | 16,355 | — | — |
| 2005-04-26 | $0.86 | $0.90 | 8,549 | — | — |
| 2005-04-25 | $0.88 | $0.93 | 35,312 | — | — |
| 2005-04-22 | $0.87 | $0.92 | 8,177 | — | — |
| 2005-04-21 | $0.84 | $0.89 | 8,797 | — | — |
| 2005-04-20 | $0.87 | $0.92 | 51,171 | — | — |
| 2005-04-19 | $0.84 | $0.89 | 12,762 | — | — |
| 2005-04-18 | $0.82 | $0.87 | 3,221 | — | — |
| 2005-04-15 | $0.86 | $0.90 | 9,664 | — | — |
| 2005-04-14 | $0.89 | $0.94 | 867 | — | — |
| 2005-04-13 | $0.91 | $0.96 | 21,063 | — | — |
| 2005-04-12 | $0.87 | $0.92 | 2,106 | — | — |
| 2005-04-11 | $0.90 | $0.95 | 18,833 | — | — |
| 2005-04-08 | $0.90 | $0.95 | 4,460 | — | — |
| 2005-04-07 | $0.82 | $0.86 | 40,144 | — | — |
| 2005-04-06 | $0.89 | $0.94 | 21,807 | — | — |
| 2005-04-05 | $0.89 | $0.94 | 28,373 | — | — |
| 2005-04-04 | $0.89 | $0.94 | 19,452 | — | — |
| 2005-04-01 | $0.96 | $1.01 | 20,939 | — | — |
| 2005-03-31 | $0.91 | $0.96 | 29,860 | — | — |
| 2005-03-30 | $0.95 | $1.01 | 3,098 | — | — |
| 2005-03-29 | $0.90 | $0.95 | 17,098 | — | — |
| 2005-03-28 | $0.99 | $1.05 | 12,390 | — | — |
| 2005-03-24 | $1.01 | $1.06 | 18,090 | — | — |
| 2005-03-23 | $1.02 | $1.07 | 36,179 | — | — |
| 2005-03-22 | $1.01 | $1.06 | 16,974 | — | — |
| 2005-03-21 | $1.02 | $1.07 | 95,900 | — | — |
| 2005-03-18 | $0.97 | $1.02 | 5,328 | — | — |
| 2005-03-17 | $0.95 | $1.01 | 19,824 | — | — |
| 2005-03-16 | $0.98 | $1.04 | 11,151 | — | — |
| 2005-03-15 | $0.96 | $1.01 | 52,039 | — | — |
| 2005-03-14 | $0.97 | $1.02 | 36,551 | — | — |
| 2005-03-11 | $1.01 | $1.06 | 68,270 | — | — |
| 2005-03-10 | $1.01 | $1.06 | 11,151 | — | — |
| 2005-03-09 | $1.04 | $1.10 | 10,903 | — | — |
| 2005-03-08 | $1.05 | $1.11 | 11,275 | — | — |
| 2005-03-07 | $1.02 | $1.07 | 7,310 | — | — |
| 2005-03-04 | $1.02 | $1.07 | 48,569 | — | — |
| 2005-03-03 | $1.02 | $1.07 | 22,550 | — | — |
| 2005-03-02 | $0.97 | $1.02 | 25,276 | — | — |
| 2005-03-01 | $0.91 | $0.96 | 16,355 | — | — |
| 2005-02-28 | $0.99 | $1.05 | 12,638 | — | — |
| 2005-02-25 | $0.98 | $1.03 | 15,116 | — | — |
| 2005-02-24 | $0.94 | $0.99 | 9,169 | — | — |
| 2005-02-23 | $0.94 | $1.00 | 9,169 | — | — |
| 2005-02-22 | $0.94 | $1.00 | 46,959 | — | — |
| 2005-02-18 | $0.98 | $1.03 | 20,320 | — | — |
| 2005-02-17 | $1.02 | $1.07 | 17,594 | — | — |
| 2005-02-16 | $1.01 | $1.06 | 23,541 | — | — |
| 2005-02-15 | $1.05 | $1.11 | 25,895 | — | — |
| 2005-02-14 | $1.02 | $1.07 | 13,505 | — | — |
| 2005-02-11 | $1.03 | $1.09 | 22,054 | — | — |
| 2005-02-10 | $1.00 | $1.06 | 2,974 | — | — |
| 2005-02-09 | $1.03 | $1.08 | 18,213 | — | — |
| 2005-02-08 | $0.94 | $0.99 | 4,337 | — | — |
| 2005-02-07 | $0.96 | $1.01 | 3,469 | — | — |
| 2005-02-04 | $0.95 | $1.01 | 17,718 | — | — |
| 2005-02-03 | $0.96 | $1.01 | 40,268 | — | — |
| 2005-02-02 | $0.95 | $1.01 | 32,958 | — | — |
| 2005-02-01 | $1.03 | $1.08 | 18,833 | — | — |
| 2005-01-31 | $1.05 | $1.11 | 70,252 | — | — |
| 2005-01-28 | $1.07 | $1.12 | 28,002 | — | — |
| 2005-01-27 | $1.05 | $1.11 | 8,549 | — | — |
| 2005-01-26 | $1.05 | $1.11 | 337,631 | — | — |
| 2005-01-25 | $1.08 | $1.14 | 35,560 | — | — |
| 2005-01-24 | $1.09 | $1.15 | 79,545 | — | — |
| 2005-01-21 | $1.20 | $1.27 | 51,419 | — | — |
| 2005-01-20 | $1.28 | $1.35 | 19,081 | — | — |
| 2005-01-19 | $1.35 | $1.42 | 14,249 | — | — |
| 2005-01-18 | $1.31 | $1.38 | 177,798 | — | — |
| 2005-01-14 | $1.16 | $1.23 | 47,330 | — | — |
| 2005-01-13 | $1.17 | $1.24 | 22,178 | — | — |
| 2005-01-12 | $1.21 | $1.28 | 18,461 | — | — |
| 2005-01-11 | $1.22 | $1.29 | 25,400 | — | — |
| 2005-01-10 | $1.24 | $1.31 | 46,463 | — | — |
| 2005-01-07 | $1.34 | $1.41 | 64,676 | — | — |
| 2005-01-06 | $1.29 | $1.36 | 26,267 | — | — |
| 2005-01-05 | $1.28 | $1.35 | 23,665 | — | — |
| 2005-01-04 | $1.29 | $1.36 | 159,089 | — | — |
| 2005-01-03 | $1.22 | $1.29 | 30,727 | — | — |