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
- 1998-01-20 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 | $0.66 | $0.66 | 10,000 | — | — |
| 2005-12-29 | $0.65 | $0.65 | 18,500 | — | — |
| 2005-12-28 | $0.64 | $0.64 | 5,000 | — | — |
| 2005-12-27 | $0.64 | $0.64 | 3,500 | — | — |
| 2005-12-23 | $0.64 | $0.64 | 7,500 | — | — |
| 2005-12-22 | $0.67 | $0.67 | 20,000 | — | — |
| 2005-12-21 | $0.64 | $0.64 | 8,500 | — | — |
| 2005-12-20 | $0.65 | $0.65 | 5,000 | — | — |
| 2005-12-19 | $0.65 | $0.65 | 500 | — | — |
| 2005-12-16 | $0.66 | $0.66 | 9,500 | — | — |
| 2005-12-15 | $0.65 | $0.65 | 4,000 | — | — |
| 2005-12-14 | $0.65 | $0.65 | 18,500 | — | — |
| 2005-12-13 | $0.66 | $0.66 | 7,500 | — | — |
| 2005-12-12 | $0.69 | $0.69 | 25,500 | — | — |
| 2005-12-09 | $0.70 | $0.70 | 1,000 | — | — |
| 2005-12-08 | $0.72 | $0.72 | 12,500 | — | — |
| 2005-12-07 | $0.72 | $0.72 | 5,000 | — | — |
| 2005-12-06 | $0.69 | $0.69 | 20,000 | — | — |
| 2005-12-05 | $0.68 | $0.68 | 23,500 | — | — |
| 2005-12-02 | $0.64 | $0.64 | 12,500 | — | — |
| 2005-12-01 | $0.62 | $0.62 | 5,500 | — | — |
| 2005-11-30 | $0.60 | $0.60 | 51,500 | — | — |
| 2005-11-29 | $0.60 | $0.60 | 15,000 | — | — |
| 2005-11-28 | $0.60 | $0.60 | 51,000 | — | — |
| 2005-11-25 | $0.60 | $0.60 | 0 | — | — |
| 2005-11-23 | $0.60 | $0.60 | 33,500 | — | — |
| 2005-11-22 | $0.62 | $0.62 | 22,000 | — | — |
| 2005-11-21 | $0.61 | $0.61 | 13,500 | — | — |
| 2005-11-18 | $0.63 | $0.63 | 1,000 | — | — |
| 2005-11-17 | $0.62 | $0.62 | 3,500 | — | — |
| 2005-11-16 | $0.62 | $0.62 | 58,500 | — | — |
| 2005-11-15 | $0.62 | $0.62 | 19,000 | — | — |
| 2005-11-14 | $0.64 | $0.64 | 1,000 | — | — |
| 2005-11-11 | $0.65 | $0.65 | 44,000 | — | — |
| 2005-11-10 | $0.65 | $0.65 | 3,000 | — | — |
| 2005-11-09 | $0.66 | $0.66 | 2,500 | — | — |
| 2005-11-08 | $0.66 | $0.66 | 0 | — | — |
| 2005-11-07 | $0.66 | $0.66 | 17,000 | — | — |
| 2005-11-04 | $0.69 | $0.69 | 21,500 | — | — |
| 2005-11-03 | $0.68 | $0.68 | 16,500 | — | — |
| 2005-11-02 | $0.67 | $0.67 | 12,000 | — | — |
| 2005-11-01 | $0.68 | $0.68 | 11,500 | — | — |
| 2005-10-31 | $0.69 | $0.69 | 6,500 | — | — |
| 2005-10-28 | $0.70 | $0.70 | 37,500 | — | — |
| 2005-10-27 | $0.72 | $0.72 | 6,000 | — | — |
| 2005-10-26 | $0.74 | $0.74 | 2,000 | — | — |
| 2005-10-25 | $0.72 | $0.72 | 11,000 | — | — |
| 2005-10-24 | $0.71 | $0.71 | 7,500 | — | — |
| 2005-10-21 | $0.73 | $0.73 | 60,500 | — | — |
| 2005-10-20 | $0.73 | $0.73 | 10,000 | — | — |
| 2005-10-19 | $0.74 | $0.74 | 0 | — | — |
| 2005-10-18 | $0.74 | $0.74 | 500 | — | — |
| 2005-10-17 | $0.72 | $0.72 | 500 | — | — |
| 2005-10-14 | $0.72 | $0.72 | 9,500 | — | — |
| 2005-10-13 | $0.74 | $0.74 | 7,500 | — | — |
| 2005-10-12 | $0.75 | $0.75 | 56,000 | — | — |
| 2005-10-11 | $0.75 | $0.75 | 29,000 | — | — |
| 2005-10-10 | $0.77 | $0.77 | 2,500 | — | — |
| 2005-10-07 | $0.76 | $0.76 | 16,500 | — | — |
| 2005-10-06 | $0.75 | $0.75 | 14,500 | — | — |
| 2005-10-05 | $0.76 | $0.76 | 18,000 | — | — |
| 2005-10-04 | $0.80 | $0.80 | 57,500 | — | — |
| 2005-10-03 | $0.83 | $0.83 | 19,500 | — | — |
| 2005-09-30 | $0.87 | $0.87 | 18,500 | — | — |
| 2005-09-29 | $0.88 | $0.88 | 31,000 | — | — |
| 2005-09-28 | $0.86 | $0.86 | 500 | — | — |
| 2005-09-27 | $0.86 | $0.86 | 70,500 | — | — |
| 2005-09-26 | $0.85 | $0.85 | 52,500 | — | — |
| 2005-09-23 | $0.82 | $0.82 | 63,000 | — | — |
| 2005-09-22 | $0.82 | $0.82 | 13,500 | — | — |
| 2005-09-21 | $0.80 | $0.80 | 29,500 | — | — |
| 2005-09-20 | $0.80 | $0.80 | 18,500 | — | — |
| 2005-09-19 | $0.78 | $0.78 | 25,000 | — | — |
| 2005-09-16 | $0.79 | $0.79 | 24,000 | — | — |
| 2005-09-15 | $0.77 | $0.77 | 22,500 | — | — |
| 2005-09-14 | $0.75 | $0.75 | 10,500 | — | — |
| 2005-09-13 | $0.74 | $0.74 | 13,500 | — | — |
| 2005-09-12 | $0.74 | $0.74 | 5,500 | — | — |
| 2005-09-09 | $0.76 | $0.76 | 17,000 | — | — |
| 2005-09-08 | $0.76 | $0.76 | 5,500 | — | — |
| 2005-09-07 | $0.74 | $0.74 | 19,500 | — | — |
| 2005-09-06 | $0.74 | $0.74 | 3,000 | — | — |
| 2005-09-02 | $0.74 | $0.74 | 10,000 | — | — |
| 2005-09-01 | $0.73 | $0.73 | 3,500 | — | — |
| 2005-08-31 | $0.74 | $0.74 | 3,000 | — | — |
| 2005-08-30 | $0.72 | $0.72 | 500 | — | — |
| 2005-08-29 | $0.72 | $0.72 | 20,500 | — | — |
| 2005-08-26 | $0.73 | $0.73 | 10,500 | — | — |
| 2005-08-25 | $0.71 | $0.71 | 5,500 | — | — |
| 2005-08-24 | $0.72 | $0.72 | 13,500 | — | — |
| 2005-08-23 | $0.72 | $0.72 | 7,500 | — | — |
| 2005-08-22 | $0.74 | $0.74 | 6,000 | — | — |
| 2005-08-19 | $0.73 | $0.73 | 3,500 | — | — |
| 2005-08-18 | $0.73 | $0.73 | 0 | — | — |
| 2005-08-17 | $0.73 | $0.73 | 16,500 | — | — |
| 2005-08-16 | $0.73 | $0.73 | 38,500 | — | — |
| 2005-08-15 | $0.74 | $0.74 | 14,000 | — | — |
| 2005-08-12 | $0.74 | $0.74 | 0 | — | — |
| 2005-08-11 | $0.74 | $0.74 | 7,500 | — | — |
| 2005-08-10 | $0.73 | $0.73 | 7,000 | — | — |
| 2005-08-09 | $0.73 | $0.73 | 50,500 | — | — |
| 2005-08-08 | $0.73 | $0.73 | 5,000 | — | — |
| 2005-08-05 | $0.72 | $0.72 | 14,500 | — | — |
| 2005-08-04 | $0.72 | $0.72 | 5,500 | — | — |
| 2005-08-03 | $0.72 | $0.72 | 2,500 | — | — |
| 2005-08-02 | $0.73 | $0.73 | 5,500 | — | — |
| 2005-08-01 | $0.72 | $0.72 | 1,000 | — | — |
| 2005-07-29 | $0.73 | $0.73 | 12,000 | — | — |
| 2005-07-28 | $0.72 | $0.72 | 0 | — | — |
| 2005-07-27 | $0.72 | $0.72 | 6,500 | — | — |
| 2005-07-26 | $0.72 | $0.72 | 5,000 | — | — |
| 2005-07-25 | $0.72 | $0.72 | 30,500 | — | — |
| 2005-07-22 | $0.73 | $0.73 | 12,000 | — | — |
| 2005-07-21 | $0.73 | $0.73 | 18,000 | — | — |
| 2005-07-20 | $0.74 | $0.74 | 0 | — | — |
| 2005-07-19 | $0.74 | $0.74 | 33,500 | — | — |
| 2005-07-18 | $0.73 | $0.73 | 61,500 | — | — |
| 2005-07-15 | $0.73 | $0.73 | 43,500 | — | — |
| 2005-07-14 | $0.68 | $0.68 | 16,000 | — | — |
| 2005-07-13 | $0.69 | $0.69 | 16,000 | — | — |
| 2005-07-12 | $0.67 | $0.67 | 14,000 | — | — |
| 2005-07-11 | $0.67 | $0.67 | 1,000 | — | — |
| 2005-07-08 | $0.67 | $0.67 | 1,500 | — | — |
| 2005-07-07 | $0.66 | $0.66 | 3,500 | — | — |
| 2005-07-06 | $0.66 | $0.66 | 20,500 | — | — |
| 2005-07-05 | $0.66 | $0.66 | 8,500 | — | — |
| 2005-07-01 | $0.66 | $0.66 | 8,500 | — | — |
| 2005-06-30 | $0.65 | $0.65 | 17,500 | — | — |
| 2005-06-29 | $0.67 | $0.67 | 26,000 | — | — |
| 2005-06-28 | $0.68 | $0.68 | 36,000 | — | — |
| 2005-06-27 | $0.72 | $0.72 | 5,000 | — | — |
| 2005-06-24 | $0.72 | $0.72 | 12,000 | — | — |
| 2005-06-23 | $0.73 | $0.73 | 115,500 | — | — |
| 2005-06-22 | $0.75 | $0.75 | 5,000 | — | — |
| 2005-06-21 | $0.76 | $0.76 | 1,500 | — | — |
| 2005-06-20 | $0.76 | $0.76 | 1,500 | — | — |
| 2005-06-17 | $0.75 | $0.75 | 45,000 | — | — |
| 2005-06-16 | $0.74 | $0.74 | 20,000 | — | — |
| 2005-06-15 | $0.75 | $0.75 | 4,000 | — | — |
| 2005-06-14 | $0.74 | $0.74 | 15,000 | — | — |
| 2005-06-13 | $0.75 | $0.75 | 24,500 | — | — |
| 2005-06-10 | $0.73 | $0.73 | 10,000 | — | — |
| 2005-06-09 | $0.75 | $0.75 | 32,000 | — | — |
| 2005-06-08 | $0.74 | $0.74 | 101,500 | — | — |
| 2005-06-07 | $0.72 | $0.72 | 112,500 | — | — |
| 2005-06-06 | $0.67 | $0.67 | 111,000 | — | — |
| 2005-06-03 | $0.64 | $0.64 | 33,000 | — | — |
| 2005-06-02 | $0.63 | $0.63 | 3,500 | — | — |
| 2005-06-01 | $0.63 | $0.63 | 13,500 | — | — |
| 2005-05-31 | $0.63 | $0.63 | 17,500 | — | — |
| 2005-05-27 | $0.61 | $0.61 | 97,500 | — | — |
| 2005-05-26 | $0.61 | $0.61 | 5,000 | — | — |
| 2005-05-25 | $0.61 | $0.61 | 1,000 | — | — |
| 2005-05-24 | $0.61 | $0.61 | 6,500 | — | — |
| 2005-05-23 | $0.62 | $0.62 | 7,000 | — | — |
| 2005-05-20 | $0.61 | $0.61 | 22,500 | — | — |
| 2005-05-19 | $0.60 | $0.60 | 17,000 | — | — |
| 2005-05-18 | $0.61 | $0.61 | 0 | — | — |
| 2005-05-17 | $0.61 | $0.61 | 135,000 | — | — |
| 2005-05-16 | $0.59 | $0.59 | 165,000 | — | — |
| 2005-05-13 | $0.61 | $0.61 | 35,000 | — | — |
| 2005-05-12 | $0.62 | $0.62 | 31,500 | — | — |
| 2005-05-11 | $0.63 | $0.63 | 85,000 | — | — |
| 2005-05-10 | $0.63 | $0.63 | 112,000 | — | — |
| 2005-05-09 | $0.68 | $0.68 | 4,000 | — | — |
| 2005-05-06 | $0.68 | $0.68 | 70,000 | — | — |
| 2005-05-05 | $0.65 | $0.65 | 48,500 | — | — |
| 2005-05-04 | $0.63 | $0.63 | 74,500 | — | — |
| 2005-05-03 | $0.64 | $0.64 | 30,000 | — | — |
| 2005-05-02 | $0.61 | $0.61 | 35,000 | — | — |
| 2005-04-29 | $0.61 | $0.61 | 77,500 | — | — |
| 2005-04-28 | $0.61 | $0.61 | 31,500 | — | — |
| 2005-04-27 | $0.61 | $0.61 | 16,500 | — | — |
| 2005-04-26 | $0.61 | $0.61 | 32,000 | — | — |
| 2005-04-25 | $0.62 | $0.62 | 20,000 | — | — |
| 2005-04-22 | $0.63 | $0.63 | 49,000 | — | — |
| 2005-04-21 | $0.61 | $0.61 | 21,000 | — | — |
| 2005-04-20 | $0.60 | $0.60 | 27,500 | — | — |
| 2005-04-19 | $0.61 | $0.61 | 108,000 | — | — |
| 2005-04-18 | $0.62 | $0.62 | 87,500 | — | — |
| 2005-04-15 | $0.67 | $0.67 | 80,500 | — | — |
| 2005-04-14 | $0.71 | $0.71 | 52,500 | — | — |
| 2005-04-13 | $0.71 | $0.71 | 88,000 | — | — |
| 2005-04-12 | $0.78 | $0.78 | 119,000 | — | — |
| 2005-04-11 | $0.83 | $0.83 | 501,500 | — | — |
| 2005-04-08 | $0.77 | $0.77 | 744,500 | — | — |
| 2005-04-07 | $0.63 | $0.63 | 20,000 | — | — |
| 2005-04-06 | $0.65 | $0.65 | 12,500 | — | — |
| 2005-04-05 | $0.65 | $0.65 | 34,500 | — | — |
| 2005-04-04 | $0.62 | $0.62 | 47,500 | — | — |
| 2005-04-01 | $0.65 | $0.65 | 34,500 | — | — |
| 2005-03-31 | $0.66 | $0.66 | 28,500 | — | — |
| 2005-03-30 | $0.62 | $0.62 | 178,500 | — | — |
| 2005-03-29 | $0.61 | $0.61 | 158,500 | — | — |
| 2005-03-28 | $0.68 | $0.68 | 69,500 | — | — |
| 2005-03-24 | $0.72 | $0.72 | 122,000 | — | — |
| 2005-03-23 | $0.74 | $0.74 | 89,000 | — | — |
| 2005-03-22 | $0.76 | $0.76 | 252,500 | — | — |
| 2005-03-21 | $0.75 | $0.75 | 24,500 | — | — |
| 2005-03-18 | $0.77 | $0.77 | 24,500 | — | — |
| 2005-03-17 | $0.76 | $0.76 | 341,000 | — | — |
| 2005-03-16 | $0.85 | $0.85 | 134,000 | — | — |
| 2005-03-15 | $0.94 | $0.94 | 95,500 | — | — |
| 2005-03-14 | $0.98 | $0.98 | 142,000 | — | — |
| 2005-03-11 | $1.05 | $1.05 | 398,000 | — | — |
| 2005-03-10 | $1.02 | $1.02 | 431,000 | — | — |
| 2005-03-09 | $1.17 | $1.17 | 715,500 | — | — |
| 2005-03-08 | $1.31 | $1.31 | 812,500 | — | — |
| 2005-03-07 | $1.18 | $1.18 | 740,500 | — | — |
| 2005-03-04 | $1.00 | $1.00 | 717,000 | — | — |
| 2005-03-03 | $0.90 | $0.90 | 268,500 | — | — |
| 2005-03-02 | $0.77 | $0.77 | 124,500 | — | — |
| 2005-03-01 | $0.70 | $0.70 | 271,500 | — | — |
| 2005-02-28 | $0.71 | $0.71 | 118,000 | — | — |
| 2005-02-25 | $0.71 | $0.71 | 61,500 | — | — |
| 2005-02-24 | $0.70 | $0.70 | 137,000 | — | — |
| 2005-02-23 | $0.70 | $0.70 | 99,500 | — | — |
| 2005-02-22 | $0.70 | $0.70 | 70,500 | — | — |
| 2005-02-18 | $0.70 | $0.70 | 55,000 | — | — |
| 2005-02-17 | $0.70 | $0.70 | 77,000 | — | — |
| 2005-02-16 | $0.70 | $0.70 | 71,000 | — | — |
| 2005-02-15 | $0.72 | $0.72 | 79,000 | — | — |
| 2005-02-14 | $0.73 | $0.73 | 174,500 | — | — |
| 2005-02-11 | $0.70 | $0.70 | 31,000 | — | — |
| 2005-02-10 | $0.67 | $0.67 | 22,500 | — | — |
| 2005-02-09 | $0.66 | $0.66 | 29,000 | — | — |
| 2005-02-08 | $0.67 | $0.67 | 45,000 | — | — |
| 2005-02-07 | $0.64 | $0.64 | 72,500 | — | — |
| 2005-02-04 | $0.59 | $0.59 | 302,500 | — | — |
| 2005-02-03 | $0.51 | $0.51 | 59,000 | — | — |
| 2005-02-02 | $0.49 | $0.49 | 6,000 | — | — |
| 2005-02-01 | $0.50 | $0.50 | 25,500 | — | — |
| 2005-01-31 | $0.51 | $0.51 | 117,000 | — | — |
| 2005-01-28 | $0.48 | $0.48 | 15,000 | — | — |
| 2005-01-27 | $0.48 | $0.48 | 0 | — | — |
| 2005-01-26 | $0.48 | $0.48 | 23,500 | — | — |
| 2005-01-25 | $0.51 | $0.51 | 0 | — | — |
| 2005-01-24 | $0.51 | $0.51 | 0 | — | — |
| 2005-01-21 | $0.51 | $0.51 | 3,000 | — | — |
| 2005-01-20 | $0.50 | $0.50 | 28,500 | — | — |
| 2005-01-19 | $0.51 | $0.51 | 0 | — | — |
| 2005-01-18 | $0.51 | $0.51 | 6,000 | — | — |
| 2005-01-14 | $0.53 | $0.53 | 0 | — | — |
| 2005-01-13 | $0.53 | $0.53 | 12,000 | — | — |
| 2005-01-12 | $0.52 | $0.52 | 0 | — | — |
| 2005-01-11 | $0.52 | $0.52 | 0 | — | — |
| 2005-01-10 | $0.52 | $0.52 | 0 | — | — |
| 2005-01-07 | $0.52 | $0.52 | 15,500 | — | — |
| 2005-01-06 | $0.54 | $0.54 | 5,000 | — | — |
| 2005-01-05 | $0.52 | $0.52 | 0 | — | — |
| 2005-01-04 | $0.52 | $0.52 | 1,000 | — | — |
| 2005-01-03 | $0.51 | $0.51 | 0 | — | — |