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
- 1985-12-09 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 | $1.64 | $1.81 | 32,236,800 | — | — |
| 2005-12-29 | $1.66 | $1.82 | 38,313,600 | — | — |
| 2005-12-28 | $1.71 | $1.88 | 42,259,200 | — | — |
| 2005-12-27 | $1.73 | $1.91 | 32,395,200 | — | — |
| 2005-12-23 | $1.78 | $1.96 | 33,456,000 | — | — |
| 2005-12-22 | $1.76 | $1.94 | 29,174,400 | — | — |
| 2005-12-21 | $1.74 | $1.92 | 36,624,000 | — | — |
| 2005-12-20 | $1.74 | $1.91 | 76,742,400 | — | — |
| 2005-12-19 | $1.64 | $1.80 | 43,281,600 | — | — |
| 2005-12-16 | $1.61 | $1.78 | 56,366,400 | — | — |
| 2005-12-15 | $1.67 | $1.84 | 106,747,200 | — | — |
| 2005-12-14 | $1.75 | $1.92 | 47,606,400 | — | — |
| 2005-12-13 | $1.80 | $1.98 | 54,139,200 | — | — |
| 2005-12-12 | $1.81 | $1.99 | 46,200,000 | — | — |
| 2005-12-09 | $1.76 | $1.94 | 36,940,800 | — | — |
| 2005-12-08 | $1.74 | $1.91 | 68,985,600 | — | — |
| 2005-12-07 | $1.77 | $1.95 | 49,051,200 | — | — |
| 2005-12-06 | $1.75 | $1.92 | 39,758,400 | — | — |
| 2005-12-05 | $1.75 | $1.93 | 52,387,200 | — | — |
| 2005-12-02 | $1.72 | $1.90 | 44,956,800 | — | — |
| 2005-12-01 | $1.68 | $1.84 | 45,456,000 | — | — |
| 2005-11-30 | $1.62 | $1.78 | 44,880,000 | — | — |
| 2005-11-29 | $1.64 | $1.81 | 61,540,800 | — | — |
| 2005-11-28 | $1.60 | $1.76 | 52,915,200 | — | — |
| 2005-11-25 | $1.54 | $1.69 | 9,652,800 | — | — |
| 2005-11-23 | $1.51 | $1.66 | 28,896,000 | — | — |
| 2005-11-22 | $1.54 | $1.70 | 29,966,400 | — | — |
| 2005-11-21 | $1.54 | $1.70 | 34,972,800 | — | — |
| 2005-11-18 | $1.50 | $1.65 | 29,491,200 | — | — |
| 2005-11-17 | $1.49 | $1.64 | 35,481,600 | — | — |
| 2005-11-16 | $1.46 | $1.60 | 48,907,200 | — | — |
| 2005-11-15 | $1.41 | $1.56 | 124,387,200 | — | — |
| 2005-11-14 | $1.43 | $1.57 | 32,030,400 | — | — |
| 2005-11-11 | $1.41 | $1.55 | 43,329,600 | — | — |
| 2005-11-10 | $1.40 | $1.54 | 92,462,400 | — | — |
| 2005-11-09 | $1.34 | $1.47 | 252,273,600 | — | — |
| 2005-11-08 | $1.18 | $1.30 | 55,233,600 | — | — |
| 2005-11-07 | $1.16 | $1.28 | 52,612,800 | — | — |
| 2005-11-04 | $1.20 | $1.32 | 31,828,800 | — | — |
| 2005-11-03 | $1.18 | $1.30 | 63,600,000 | — | — |
| 2005-11-02 | $1.21 | $1.33 | 122,150,400 | — | — |
| 2005-11-01 | $1.04 | $1.14 | 21,715,200 | — | — |
| 2005-10-31 | $1.05 | $1.16 | 54,988,800 | — | — |
| 2005-10-28 | $1.01 | $1.11 | 31,924,800 | — | — |
| 2005-10-27 | $0.92 | $1.02 | 18,384,000 | — | — |
| 2005-10-26 | $0.96 | $1.06 | 10,473,600 | — | — |
| 2005-10-25 | $0.98 | $1.08 | 14,332,800 | — | — |
| 2005-10-24 | $0.99 | $1.09 | 22,876,800 | — | — |
| 2005-10-21 | $0.98 | $1.08 | 18,240,000 | — | — |
| 2005-10-20 | $0.96 | $1.06 | 23,721,600 | — | — |
| 2005-10-19 | $0.95 | $1.04 | 19,300,800 | — | — |
| 2005-10-18 | $0.93 | $1.03 | 13,608,000 | — | — |
| 2005-10-17 | $0.92 | $1.02 | 18,744,000 | — | — |
| 2005-10-14 | $0.92 | $1.01 | 19,080,000 | — | — |
| 2005-10-13 | $0.88 | $0.97 | 31,420,800 | — | — |
| 2005-10-12 | $0.87 | $0.96 | 29,203,200 | — | — |
| 2005-10-11 | $0.93 | $1.03 | 21,120,000 | — | — |
| 2005-10-10 | $0.91 | $1.00 | 19,065,600 | — | — |
| 2005-10-07 | $0.96 | $1.05 | 15,998,400 | — | — |
| 2005-10-06 | $0.93 | $1.02 | 21,988,800 | — | — |
| 2005-10-05 | $0.93 | $1.02 | 25,219,200 | — | — |
| 2005-10-04 | $0.94 | $1.03 | 40,036,800 | — | — |
| 2005-10-03 | $0.99 | $1.08 | 102,916,800 | — | — |
| 2005-09-30 | $0.98 | $1.08 | 36,446,400 | — | — |
| 2005-09-29 | $0.96 | $1.05 | 50,169,600 | — | — |
| 2005-09-28 | $0.91 | $1.00 | 21,168,000 | — | — |
| 2005-09-27 | $0.89 | $0.98 | 19,056,000 | — | — |
| 2005-09-26 | $0.88 | $0.97 | 25,228,800 | — | — |
| 2005-09-23 | $0.85 | $0.93 | 18,657,600 | — | — |
| 2005-09-22 | $0.84 | $0.93 | 40,190,400 | — | — |
| 2005-09-21 | $0.90 | $0.99 | 76,430,400 | — | — |
| 2005-09-20 | $0.90 | $0.99 | 36,379,200 | — | — |
| 2005-09-19 | $0.95 | $1.04 | 14,020,800 | — | — |
| 2005-09-16 | $0.95 | $1.04 | 21,139,200 | — | — |
| 2005-09-15 | $0.93 | $1.02 | 30,681,600 | — | — |
| 2005-09-14 | $0.97 | $1.07 | 17,664,000 | — | — |
| 2005-09-13 | $0.99 | $1.09 | 43,065,600 | — | — |
| 2005-09-12 | $1.00 | $1.10 | 20,472,000 | — | — |
| 2005-09-09 | $1.02 | $1.13 | 23,587,200 | — | — |
| 2005-09-08 | $1.05 | $1.15 | 15,192,000 | — | — |
| 2005-09-07 | $1.06 | $1.17 | 15,076,800 | — | — |
| 2005-09-06 | $1.05 | $1.15 | 25,526,400 | — | — |
| 2005-09-02 | $1.03 | $1.13 | 24,825,600 | — | — |
| 2005-09-01 | $1.07 | $1.17 | 31,507,200 | — | — |
| 2005-08-31 | $1.03 | $1.14 | 41,980,800 | — | — |
| 2005-08-30 | $0.99 | $1.09 | 29,188,800 | — | — |
| 2005-08-29 | $0.96 | $1.06 | 16,795,200 | — | — |
| 2005-08-26 | $0.94 | $1.04 | 21,628,800 | — | — |
| 2005-08-25 | $0.94 | $1.03 | 41,198,400 | — | — |
| 2005-08-24 | $0.90 | $0.99 | 32,904,000 | — | — |
| 2005-08-23 | $0.93 | $1.03 | 45,153,600 | — | — |
| 2005-08-22 | $0.95 | $1.05 | 38,688,000 | — | — |
| 2005-08-19 | $0.91 | $1.00 | 20,616,000 | — | — |
| 2005-08-18 | $0.89 | $0.97 | 17,625,600 | — | — |
| 2005-08-17 | $0.90 | $0.99 | 19,060,800 | — | — |
| 2005-08-16 | $0.91 | $1.00 | 26,524,800 | — | — |
| 2005-08-15 | $0.92 | $1.01 | 23,438,400 | — | — |
| 2005-08-12 | $0.91 | $1.00 | 38,260,800 | — | — |
| 2005-08-11 | $0.89 | $0.98 | 74,347,200 | — | — |
| 2005-08-10 | $0.90 | $0.99 | 113,520,000 | — | — |
| 2005-08-09 | $0.97 | $1.07 | 175,526,400 | — | — |
| 2005-08-08 | $1.01 | $1.11 | 67,660,800 | — | — |
| 2005-08-05 | $0.95 | $1.05 | 38,265,600 | — | — |
| 2005-08-04 | $1.00 | $1.11 | 23,644,800 | — | — |
| 2005-08-03 | $1.01 | $1.11 | 42,144,000 | — | — |
| 2005-08-02 | $0.97 | $1.07 | 44,870,400 | — | — |
| 2005-08-01 | $0.99 | $1.09 | 103,996,800 | — | — |
| 2005-07-29 | $0.96 | $1.06 | 43,843,200 | — | — |
| 2005-07-28 | $1.00 | $1.10 | 35,308,800 | — | — |
| 2005-07-27 | $1.01 | $1.11 | 62,688,000 | — | — |
| 2005-07-26 | $0.95 | $1.05 | 52,492,800 | — | — |
| 2005-07-25 | $0.94 | $1.03 | 67,756,800 | — | — |
| 2005-07-22 | $0.96 | $1.06 | 152,764,800 | — | — |
| 2005-07-21 | $1.02 | $1.13 | 54,364,800 | — | — |
| 2005-07-20 | $1.06 | $1.17 | 101,472,000 | — | — |
| 2005-07-19 | $1.12 | $1.23 | 52,886,400 | — | — |
| 2005-07-18 | $1.05 | $1.15 | 59,702,400 | — | — |
| 2005-07-15 | $1.02 | $1.12 | 22,003,200 | — | — |
| 2005-07-14 | $1.00 | $1.10 | 51,062,400 | — | — |
| 2005-07-13 | $1.01 | $1.11 | 24,873,600 | — | — |
| 2005-07-12 | $1.00 | $1.10 | 36,844,800 | — | — |
| 2005-07-11 | $0.99 | $1.09 | 31,545,600 | — | — |
| 2005-07-08 | $0.95 | $1.04 | 21,888,000 | — | — |
| 2005-07-07 | $0.92 | $1.01 | 22,252,800 | — | — |
| 2005-07-06 | $0.92 | $1.01 | 21,888,000 | — | — |
| 2005-07-05 | $0.93 | $1.02 | 34,886,400 | — | — |
| 2005-07-01 | $0.88 | $0.97 | 21,763,200 | — | — |
| 2005-06-30 | $0.88 | $0.97 | 41,174,400 | — | — |
| 2005-06-29 | $0.90 | $0.99 | 31,382,400 | — | — |
| 2005-06-28 | $0.89 | $0.98 | 36,105,600 | — | — |
| 2005-06-27 | $0.87 | $0.95 | 36,057,600 | — | — |
| 2005-06-24 | $0.84 | $0.93 | 77,145,600 | — | — |
| 2005-06-23 | $0.86 | $0.95 | 19,219,200 | — | — |
| 2005-06-22 | $0.88 | $0.97 | 30,912,000 | — | — |
| 2005-06-21 | $0.89 | $0.98 | 79,382,400 | — | — |
| 2005-06-20 | $0.84 | $0.93 | 25,958,400 | — | — |
| 2005-06-17 | $0.85 | $0.93 | 14,966,400 | — | — |
| 2005-06-16 | $0.85 | $0.93 | 28,617,600 | — | — |
| 2005-06-15 | $0.84 | $0.93 | 37,833,600 | — | — |
| 2005-06-14 | $0.85 | $0.93 | 15,369,600 | — | — |
| 2005-06-13 | $0.84 | $0.93 | 32,841,600 | — | — |
| 2005-06-10 | $0.85 | $0.94 | 36,019,200 | — | — |
| 2005-06-09 | $0.85 | $0.94 | 32,716,800 | — | — |
| 2005-06-08 | $0.82 | $0.90 | 49,555,200 | — | — |
| 2005-06-07 | $0.84 | $0.92 | 59,769,600 | — | — |
| 2005-06-06 | $0.82 | $0.90 | 56,774,400 | — | — |
| 2005-06-03 | $0.77 | $0.85 | 32,275,200 | — | — |
| 2005-06-02 | $0.78 | $0.86 | 21,811,200 | — | — |
| 2005-06-01 | $0.77 | $0.85 | 61,680,000 | — | — |
| 2005-05-31 | $0.78 | $0.85 | 53,318,400 | — | — |
| 2005-05-27 | $0.74 | $0.81 | 11,001,600 | — | — |
| 2005-05-26 | $0.73 | $0.81 | 25,603,200 | — | — |
| 2005-05-25 | $0.72 | $0.79 | 29,875,200 | — | — |
| 2005-05-24 | $0.73 | $0.81 | 32,889,600 | — | — |
| 2005-05-23 | $0.75 | $0.82 | 56,947,200 | — | — |
| 2005-05-20 | $0.72 | $0.79 | 25,027,200 | — | — |
| 2005-05-19 | $0.72 | $0.79 | 35,424,000 | — | — |
| 2005-05-18 | $0.72 | $0.80 | 58,704,000 | — | — |
| 2005-05-17 | $0.70 | $0.77 | 65,904,000 | — | — |
| 2005-05-16 | $0.69 | $0.76 | 90,931,200 | — | — |
| 2005-05-13 | $0.65 | $0.71 | 141,628,800 | — | — |
| 2005-05-12 | $0.69 | $0.75 | 144,710,400 | — | — |
| 2005-05-11 | $0.71 | $0.78 | 178,310,400 | — | — |
| 2005-05-10 | $0.71 | $0.78 | 355,209,600 | — | — |
| 2005-05-09 | $0.73 | $0.80 | 101,702,400 | — | — |
| 2005-05-06 | $0.69 | $0.76 | 58,550,400 | — | — |
| 2005-05-05 | $0.68 | $0.75 | 68,803,200 | — | — |
| 2005-05-04 | $0.69 | $0.76 | 72,201,600 | — | — |
| 2005-05-03 | $0.68 | $0.75 | 141,840,000 | — | — |
| 2005-05-02 | $0.64 | $0.71 | 78,480,000 | — | — |
| 2005-04-29 | $0.59 | $0.65 | 46,963,200 | — | — |
| 2005-04-28 | $0.58 | $0.64 | 68,457,600 | — | — |
| 2005-04-27 | $0.62 | $0.69 | 39,004,800 | — | — |
| 2005-04-26 | $0.62 | $0.68 | 69,936,000 | — | — |
| 2005-04-25 | $0.65 | $0.71 | 125,232,000 | — | — |
| 2005-04-22 | $0.57 | $0.62 | 27,926,400 | — | — |
| 2005-04-21 | $0.58 | $0.64 | 36,326,400 | — | — |
| 2005-04-20 | $0.55 | $0.61 | 22,281,600 | — | — |
| 2005-04-19 | $0.56 | $0.61 | 47,942,400 | — | — |
| 2005-04-18 | $0.57 | $0.62 | 46,185,600 | — | — |
| 2005-04-15 | $0.56 | $0.61 | 20,995,200 | — | — |
| 2005-04-14 | $0.58 | $0.64 | 24,480,000 | — | — |
| 2005-04-13 | $0.59 | $0.65 | 14,774,400 | — | — |
| 2005-04-12 | $0.60 | $0.66 | 34,195,200 | — | — |
| 2005-04-11 | $0.61 | $0.67 | 20,803,200 | — | — |
| 2005-04-08 | $0.62 | $0.68 | 16,425,600 | — | — |
| 2005-04-07 | $0.63 | $0.69 | 10,579,200 | — | — |
| 2005-04-06 | $0.63 | $0.69 | 20,496,000 | — | — |
| 2005-04-05 | $0.64 | $0.70 | 23,702,400 | — | — |
| 2005-04-04 | $0.63 | $0.69 | 35,452,800 | — | — |
| 2005-04-01 | $0.61 | $0.67 | 40,608,000 | — | — |
| 2005-03-31 | $0.62 | $0.69 | 68,112,000 | — | — |
| 2005-03-30 | $0.62 | $0.68 | 38,553,600 | — | — |
| 2005-03-29 | $0.59 | $0.65 | 74,102,400 | — | — |
| 2005-03-28 | $0.61 | $0.67 | 73,939,200 | — | — |
| 2005-03-24 | $0.62 | $0.69 | 109,248,000 | — | — |
| 2005-03-23 | $0.55 | $0.60 | 18,720,000 | — | — |
| 2005-03-22 | $0.55 | $0.60 | 32,841,600 | — | — |
| 2005-03-21 | $0.56 | $0.62 | 33,724,800 | — | — |
| 2005-03-18 | $0.58 | $0.64 | 38,889,600 | — | — |
| 2005-03-17 | $0.60 | $0.66 | 37,929,600 | — | — |
| 2005-03-16 | $0.58 | $0.64 | 80,707,200 | — | — |
| 2005-03-15 | $0.61 | $0.67 | 170,784,000 | — | — |
| 2005-03-14 | $0.57 | $0.63 | 313,132,800 | — | — |
| 2005-03-11 | $0.45 | $0.50 | 43,276,800 | — | — |
| 2005-03-10 | $0.43 | $0.47 | 29,001,600 | — | — |
| 2005-03-09 | $0.44 | $0.48 | 27,446,400 | — | — |
| 2005-03-08 | $0.47 | $0.51 | 11,644,800 | — | — |
| 2005-03-07 | $0.47 | $0.52 | 13,958,400 | — | — |
| 2005-03-04 | $0.48 | $0.53 | 12,950,400 | — | — |
| 2005-03-03 | $0.48 | $0.53 | 11,328,000 | — | — |
| 2005-03-02 | $0.48 | $0.53 | 13,680,000 | — | — |
| 2005-03-01 | $0.47 | $0.52 | 16,915,200 | — | — |
| 2005-02-28 | $0.46 | $0.50 | 11,865,600 | — | — |
| 2005-02-25 | $0.46 | $0.50 | 21,763,200 | — | — |
| 2005-02-24 | $0.45 | $0.49 | 33,321,600 | — | — |
| 2005-02-23 | $0.41 | $0.45 | 18,470,400 | — | — |
| 2005-02-22 | $0.40 | $0.44 | 16,387,200 | — | — |
| 2005-02-18 | $0.42 | $0.46 | 18,528,000 | — | — |
| 2005-02-17 | $0.42 | $0.47 | 11,952,000 | — | — |
| 2005-02-16 | $0.44 | $0.49 | 31,785,600 | — | — |
| 2005-02-15 | $0.45 | $0.49 | 31,747,200 | — | — |
| 2005-02-14 | $0.45 | $0.49 | 43,152,000 | — | — |
| 2005-02-11 | $0.41 | $0.45 | 25,084,800 | — | — |
| 2005-02-10 | $0.41 | $0.45 | 45,120,000 | — | — |
| 2005-02-09 | $0.40 | $0.43 | 76,809,600 | — | — |
| 2005-02-08 | $0.42 | $0.46 | 111,225,600 | — | — |
| 2005-02-07 | $0.49 | $0.54 | 23,155,200 | — | — |
| 2005-02-04 | $0.48 | $0.53 | 19,603,200 | — | — |
| 2005-02-03 | $0.46 | $0.51 | 22,012,800 | — | — |
| 2005-02-02 | $0.45 | $0.49 | 26,294,400 | — | — |
| 2005-02-01 | $0.45 | $0.50 | 29,433,600 | — | — |
| 2005-01-31 | $0.43 | $0.47 | 32,736,000 | — | — |
| 2005-01-28 | $0.42 | $0.47 | 24,009,600 | — | — |
| 2005-01-27 | $0.41 | $0.45 | 13,036,800 | — | — |
| 2005-01-26 | $0.40 | $0.44 | 15,984,000 | — | — |
| 2005-01-25 | $0.41 | $0.45 | 11,011,200 | — | — |
| 2005-01-24 | $0.40 | $0.44 | 18,240,000 | — | — |
| 2005-01-21 | $0.39 | $0.43 | 7,977,600 | — | — |
| 2005-01-20 | $0.38 | $0.42 | 14,236,800 | — | — |
| 2005-01-19 | $0.40 | $0.44 | 16,473,600 | — | — |
| 2005-01-18 | $0.41 | $0.45 | 31,113,600 | — | — |
| 2005-01-14 | $0.39 | $0.43 | 14,649,600 | — | — |
| 2005-01-13 | $0.37 | $0.41 | 16,531,200 | — | — |
| 2005-01-12 | $0.36 | $0.40 | 15,945,600 | — | — |
| 2005-01-11 | $0.36 | $0.40 | 12,374,400 | — | — |
| 2005-01-10 | $0.36 | $0.39 | 13,152,000 | — | — |
| 2005-01-07 | $0.35 | $0.39 | 9,206,400 | — | — |
| 2005-01-06 | $0.36 | $0.40 | 15,081,600 | — | — |
| 2005-01-05 | $0.35 | $0.38 | 26,649,600 | — | — |
| 2005-01-04 | $0.37 | $0.40 | 23,443,200 | — | — |
| 2005-01-03 | $0.38 | $0.42 | 17,059,200 | — | — |