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
- 2004-03-16 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 | $0.19 | $0.19 | 2,500 | — | — |
| 2005-12-29 | $0.21 | $0.21 | 0 | — | — |
| 2005-12-28 | $0.21 | $0.21 | 71,500 | — | — |
| 2005-12-27 | $0.20 | $0.20 | 88,100 | — | — |
| 2005-12-23 | $0.21 | $0.21 | 115,700 | — | — |
| 2005-12-22 | $0.21 | $0.21 | 20,500 | — | — |
| 2005-12-21 | $0.21 | $0.21 | 46,100 | — | — |
| 2005-12-20 | $0.23 | $0.23 | 32,000 | — | — |
| 2005-12-19 | $0.22 | $0.22 | 10,300 | — | — |
| 2005-12-16 | $0.21 | $0.21 | 200 | — | — |
| 2005-12-15 | $0.21 | $0.21 | 17,000 | — | — |
| 2005-12-14 | $0.23 | $0.23 | 70,800 | — | — |
| 2005-12-13 | $0.23 | $0.23 | 1,100 | — | — |
| 2005-12-12 | $0.23 | $0.23 | 35,000 | — | — |
| 2005-12-09 | $0.23 | $0.23 | 142,600 | — | — |
| 2005-12-08 | $0.24 | $0.24 | 200 | — | — |
| 2005-12-07 | $0.23 | $0.23 | 0 | — | — |
| 2005-12-06 | $0.23 | $0.23 | 800 | — | — |
| 2005-12-05 | $0.26 | $0.26 | 10,000 | — | — |
| 2005-12-02 | $0.25 | $0.25 | 24,000 | — | — |
| 2005-12-01 | $0.24 | $0.24 | 21,000 | — | — |
| 2005-11-30 | $0.24 | $0.24 | 30,500 | — | — |
| 2005-11-29 | $0.23 | $0.23 | 200 | — | — |
| 2005-11-28 | $0.25 | $0.25 | 17,700 | — | — |
| 2005-11-25 | $0.24 | $0.24 | 190,100 | — | — |
| 2005-11-23 | $0.25 | $0.25 | 5,300 | — | — |
| 2005-11-22 | $0.27 | $0.27 | 400 | — | — |
| 2005-11-21 | $0.31 | $0.31 | 8,000 | — | — |
| 2005-11-18 | $0.31 | $0.31 | 70,700 | — | — |
| 2005-11-17 | $0.27 | $0.27 | 62,400 | — | — |
| 2005-11-16 | $0.21 | $0.21 | 10,000 | — | — |
| 2005-11-15 | $0.25 | $0.25 | 20,200 | — | — |
| 2005-11-14 | $0.20 | $0.20 | 24,400 | — | — |
| 2005-11-11 | $0.23 | $0.23 | 10,000 | — | — |
| 2005-11-10 | $0.24 | $0.24 | 30,200 | — | — |
| 2005-11-09 | $0.24 | $0.24 | 10,000 | — | — |
| 2005-11-08 | $0.24 | $0.24 | 15,300 | — | — |
| 2005-11-07 | $0.24 | $0.24 | 10,000 | — | — |
| 2005-11-04 | $0.24 | $0.24 | 28,000 | — | — |
| 2005-11-03 | $0.26 | $0.26 | 39,200 | — | — |
| 2005-11-02 | $0.27 | $0.27 | 71,700 | — | — |
| 2005-11-01 | $0.30 | $0.30 | 17,700 | — | — |
| 2005-10-31 | $0.29 | $0.29 | 28,700 | — | — |
| 2005-10-28 | $0.24 | $0.24 | 32,700 | — | — |
| 2005-10-27 | $0.25 | $0.25 | 11,600 | — | — |
| 2005-10-26 | $0.24 | $0.24 | 23,300 | — | — |
| 2005-10-25 | $0.24 | $0.24 | 0 | — | — |
| 2005-10-24 | $0.24 | $0.24 | 10,000 | — | — |
| 2005-10-21 | $0.24 | $0.24 | 200 | — | — |
| 2005-10-20 | $0.24 | $0.24 | 119,000 | — | — |
| 2005-10-19 | $0.30 | $0.30 | 30,000 | — | — |
| 2005-10-18 | $0.28 | $0.28 | 171,300 | — | — |
| 2005-10-17 | $0.29 | $0.29 | 76,300 | — | — |
| 2005-10-14 | $0.31 | $0.31 | 53,600 | — | — |
| 2005-10-13 | $0.22 | $0.22 | 3,700 | — | — |
| 2005-10-12 | $0.20 | $0.20 | 2,400 | — | — |
| 2005-10-11 | $0.19 | $0.19 | 0 | — | — |
| 2005-10-10 | $0.19 | $0.19 | 132,400 | — | — |
| 2005-10-07 | $0.24 | $0.24 | 51,500 | — | — |
| 2005-10-06 | $0.27 | $0.27 | 58,500 | — | — |
| 2005-10-05 | $0.24 | $0.24 | 117,500 | — | — |
| 2005-10-04 | $0.31 | $0.31 | 3,200 | — | — |
| 2005-10-03 | $0.26 | $0.26 | 39,100 | — | — |
| 2005-09-30 | $0.30 | $0.30 | 2,500 | — | — |
| 2005-09-29 | $0.30 | $0.30 | 500 | — | — |
| 2005-09-28 | $0.31 | $0.31 | 70,600 | — | — |
| 2005-09-27 | $0.32 | $0.32 | 0 | — | — |
| 2005-09-26 | $0.32 | $0.32 | 7,500 | — | — |
| 2005-09-23 | $0.34 | $0.34 | 5,000 | — | — |
| 2005-09-22 | $0.32 | $0.32 | 13,700 | — | — |
| 2005-09-21 | $0.31 | $0.31 | 5,000 | — | — |
| 2005-09-20 | $0.33 | $0.33 | 5,000 | — | — |
| 2005-09-19 | $0.33 | $0.33 | 15,500 | — | — |
| 2005-09-16 | $0.32 | $0.32 | 38,200 | — | — |
| 2005-09-15 | $0.35 | $0.35 | 5,000 | — | — |
| 2005-09-14 | $0.37 | $0.37 | 10,100 | — | — |
| 2005-09-13 | $0.34 | $0.34 | 198,300 | — | — |
| 2005-09-12 | $0.37 | $0.37 | 0 | — | — |
| 2005-09-09 | $0.37 | $0.37 | 2,500 | — | — |
| 2005-09-08 | $0.40 | $0.40 | 10,100 | — | — |
| 2005-09-07 | $0.40 | $0.40 | 32,000 | — | — |
| 2005-09-06 | $0.40 | $0.40 | 3,900 | — | — |
| 2005-09-02 | $0.40 | $0.40 | 2,500 | — | — |
| 2005-09-01 | $0.40 | $0.40 | 2,500 | — | — |
| 2005-08-31 | $0.40 | $0.40 | 9,300 | — | — |
| 2005-08-30 | $0.40 | $0.40 | 100 | — | — |
| 2005-08-29 | $0.42 | $0.42 | 12,800 | — | — |
| 2005-08-26 | $0.36 | $0.36 | 1,100 | — | — |
| 2005-08-25 | $0.38 | $0.38 | 86,200 | — | — |
| 2005-08-24 | $0.38 | $0.38 | 0 | — | — |
| 2005-08-23 | $0.38 | $0.38 | 14,900 | — | — |
| 2005-08-22 | $0.40 | $0.40 | 0 | — | — |
| 2005-08-19 | $0.40 | $0.40 | 800 | — | — |
| 2005-08-18 | $0.45 | $0.45 | 17,900 | — | — |
| 2005-08-17 | $0.39 | $0.39 | 19,000 | — | — |
| 2005-08-16 | $0.37 | $0.37 | 0 | — | — |
| 2005-08-15 | $0.37 | $0.37 | 21,000 | — | — |
| 2005-08-12 | $0.50 | $0.50 | 34,900 | — | — |
| 2005-08-11 | $0.51 | $0.51 | 81,100 | — | — |
| 2005-08-10 | $0.35 | $0.35 | 1,800 | — | — |
| 2005-08-09 | $0.40 | $0.40 | 4,000 | — | — |
| 2005-08-08 | $0.35 | $0.35 | 200 | — | — |
| 2005-08-05 | $0.40 | $0.40 | 26,000 | — | — |
| 2005-08-04 | $0.39 | $0.39 | 16,000 | — | — |
| 2005-08-03 | $0.33 | $0.33 | 2,100 | — | — |
| 2005-08-02 | $0.39 | $0.39 | 1,600 | — | — |
| 2005-08-01 | $0.39 | $0.39 | 2,800 | — | — |
| 2005-07-29 | $0.39 | $0.39 | 107,400 | — | — |
| 2005-07-28 | $0.33 | $0.33 | 2,100 | — | — |
| 2005-07-27 | $0.38 | $0.38 | 5,000 | — | — |
| 2005-07-26 | $0.35 | $0.35 | 600 | — | — |
| 2005-07-25 | $0.33 | $0.33 | 52,600 | — | — |
| 2005-07-22 | $0.39 | $0.39 | 0 | — | — |
| 2005-07-21 | $0.39 | $0.39 | 39,100 | — | — |
| 2005-07-20 | $0.30 | $0.30 | 11,000 | — | — |
| 2005-07-19 | $0.30 | $0.30 | 65,300 | — | — |
| 2005-07-18 | $0.33 | $0.33 | 20,000 | — | — |
| 2005-07-15 | $0.40 | $0.40 | 55,500 | — | — |
| 2005-07-14 | $0.48 | $0.48 | 50,400 | — | — |
| 2005-07-13 | $0.40 | $0.40 | 2,800 | — | — |
| 2005-07-12 | $0.35 | $0.35 | 0 | — | — |
| 2005-07-11 | $0.35 | $0.35 | 1,200 | — | — |
| 2005-07-08 | $0.40 | $0.40 | 10,600 | — | — |
| 2005-07-07 | $0.40 | $0.40 | 9,700 | — | — |
| 2005-07-06 | $0.33 | $0.33 | 0 | — | — |
| 2005-07-05 | $0.33 | $0.33 | 700 | — | — |
| 2005-07-01 | $0.33 | $0.33 | 0 | — | — |
| 2005-06-30 | $0.33 | $0.33 | 400 | — | — |
| 2005-06-29 | $0.35 | $0.35 | 0 | — | — |
| 2005-06-28 | $0.35 | $0.35 | 6,100 | — | — |
| 2005-06-27 | $0.26 | $0.26 | 1,200 | — | — |
| 2005-06-24 | $0.40 | $0.40 | 0 | — | — |
| 2005-06-23 | $0.40 | $0.40 | 0 | — | — |
| 2005-06-22 | $0.40 | $0.40 | 2,700 | — | — |
| 2005-06-21 | $0.35 | $0.35 | 1,800 | — | — |
| 2005-06-20 | $0.30 | $0.30 | 6,300 | — | — |
| 2005-06-17 | $0.35 | $0.35 | 16,000 | — | — |
| 2005-06-16 | $0.40 | $0.40 | 500 | — | — |
| 2005-06-15 | $0.35 | $0.35 | 9,900 | — | — |
| 2005-06-14 | $0.45 | $0.45 | 0 | — | — |
| 2005-06-13 | $0.45 | $0.45 | 23,300 | — | — |
| 2005-06-10 | $0.47 | $0.47 | 0 | — | — |
| 2005-06-09 | $0.47 | $0.47 | 1,500 | — | — |
| 2005-06-08 | $0.49 | $0.49 | 200 | — | — |
| 2005-06-07 | $0.48 | $0.48 | 6,100 | — | — |
| 2005-06-06 | $0.35 | $0.35 | 7,700 | — | — |
| 2005-06-03 | $0.33 | $0.33 | 0 | — | — |
| 2005-06-02 | $0.33 | $0.33 | 200 | — | — |
| 2005-06-01 | $0.33 | $0.33 | 800 | — | — |
| 2005-05-31 | $0.33 | $0.33 | 0 | — | — |
| 2005-05-27 | $0.33 | $0.33 | 500 | — | — |
| 2005-05-26 | $0.40 | $0.40 | 0 | — | — |
| 2005-05-25 | $0.40 | $0.40 | 28,000 | — | — |
| 2005-05-24 | $0.40 | $0.40 | 14,900 | — | — |
| 2005-05-23 | $0.45 | $0.45 | 16,800 | — | — |
| 2005-05-20 | $0.51 | $0.51 | 9,700 | — | — |
| 2005-05-19 | $0.42 | $0.42 | 200 | — | — |
| 2005-05-18 | $0.50 | $0.50 | 0 | — | — |
| 2005-05-17 | $0.50 | $0.50 | 0 | — | — |
| 2005-05-16 | $0.50 | $0.50 | 10,000 | — | — |
| 2005-05-13 | $0.50 | $0.50 | 0 | — | — |
| 2005-05-12 | $0.50 | $0.50 | 0 | — | — |
| 2005-05-11 | $0.50 | $0.50 | 2,000 | — | — |
| 2005-05-10 | $0.51 | $0.51 | 0 | — | — |
| 2005-05-09 | $0.51 | $0.51 | 6,600 | — | — |
| 2005-05-06 | $0.50 | $0.50 | 1,600 | — | — |
| 2005-05-05 | $0.50 | $0.50 | 0 | — | — |
| 2005-05-04 | $0.50 | $0.50 | 0 | — | — |
| 2005-05-03 | $0.50 | $0.50 | 0 | — | — |
| 2005-05-02 | $0.50 | $0.50 | 200 | — | — |
| 2005-04-29 | $0.50 | $0.50 | 2,500 | — | — |
| 2005-04-28 | $0.45 | $0.45 | 3,600 | — | — |
| 2005-04-27 | $0.52 | $0.52 | 3,800 | — | — |
| 2005-04-26 | $0.50 | $0.50 | 4,000 | — | — |
| 2005-04-25 | $0.40 | $0.40 | 7,400 | — | — |
| 2005-04-22 | $0.40 | $0.40 | 2,800 | — | — |
| 2005-04-21 | $0.50 | $0.50 | 3,700 | — | — |
| 2005-04-20 | $0.50 | $0.50 | 1,400 | — | — |
| 2005-04-19 | $0.50 | $0.50 | 5,700 | — | — |
| 2005-04-18 | $0.51 | $0.51 | 22,100 | — | — |
| 2005-04-15 | $0.45 | $0.45 | 35,500 | — | — |
| 2005-04-14 | $0.42 | $0.42 | 5,200 | — | — |
| 2005-04-13 | $0.44 | $0.44 | 13,500 | — | — |
| 2005-04-12 | $0.46 | $0.46 | 26,500 | — | — |
| 2005-04-11 | $0.45 | $0.45 | 700 | — | — |
| 2005-04-08 | $0.50 | $0.50 | 4,000 | — | — |
| 2005-04-07 | $0.45 | $0.45 | 0 | — | — |
| 2005-04-06 | $0.45 | $0.45 | 30,100 | — | — |
| 2005-04-05 | $0.50 | $0.50 | 0 | — | — |
| 2005-04-04 | $0.50 | $0.50 | 4,400 | — | — |
| 2005-04-01 | $0.50 | $0.50 | 14,100 | — | — |
| 2005-03-31 | $0.50 | $0.50 | 0 | — | — |
| 2005-03-30 | $0.50 | $0.50 | 1,000 | — | — |
| 2005-03-29 | $0.51 | $0.51 | 600 | — | — |
| 2005-03-28 | $0.50 | $0.50 | 3,400 | — | — |
| 2005-03-24 | $0.50 | $0.50 | 100 | — | — |
| 2005-03-23 | $0.58 | $0.58 | 0 | — | — |
| 2005-03-22 | $0.58 | $0.58 | 10,500 | — | — |
| 2005-03-21 | $0.59 | $0.59 | 20,100 | — | — |
| 2005-03-18 | $0.56 | $0.56 | 0 | — | — |
| 2005-03-17 | $0.56 | $0.56 | 7,600 | — | — |
| 2005-03-16 | $0.56 | $0.56 | 15,400 | — | — |
| 2005-03-15 | $0.56 | $0.56 | 22,200 | — | — |
| 2005-03-14 | $0.65 | $0.65 | 13,100 | — | — |
| 2005-03-11 | $0.60 | $0.60 | 4,500 | — | — |
| 2005-03-10 | $0.58 | $0.58 | 500 | — | — |
| 2005-03-09 | $0.56 | $0.56 | 1,700 | — | — |
| 2005-03-08 | $0.56 | $0.56 | 0 | — | — |
| 2005-03-07 | $0.56 | $0.56 | 10,700 | — | — |
| 2005-03-04 | $0.65 | $0.65 | 25,300 | — | — |
| 2005-03-03 | $0.60 | $0.60 | 13,100 | — | — |
| 2005-03-02 | $0.45 | $0.45 | 2,400 | — | — |
| 2005-03-01 | $0.36 | $0.36 | 0 | — | — |
| 2005-02-28 | $0.36 | $0.36 | 0 | — | — |
| 2005-02-25 | $0.36 | $0.36 | 400 | — | — |
| 2005-02-24 | $0.35 | $0.35 | 0 | — | — |
| 2005-02-23 | $0.35 | $0.35 | 400 | — | — |
| 2005-02-22 | $0.45 | $0.45 | 9,700 | — | — |
| 2005-02-18 | $0.35 | $0.35 | 7,800 | — | — |
| 2005-02-17 | $0.35 | $0.35 | 200 | — | — |
| 2005-02-16 | $0.50 | $0.50 | 600 | — | — |
| 2005-02-15 | $0.41 | $0.41 | 0 | — | — |
| 2005-02-14 | $0.41 | $0.41 | 500 | — | — |
| 2005-02-11 | $0.41 | $0.41 | 300 | — | — |
| 2005-02-10 | $0.41 | $0.41 | 0 | — | — |
| 2005-02-09 | $0.41 | $0.41 | 0 | — | — |
| 2005-02-08 | $0.41 | $0.41 | 0 | — | — |
| 2005-02-07 | $0.41 | $0.41 | 200 | — | — |
| 2005-02-04 | $0.45 | $0.45 | 4,200 | — | — |
| 2005-02-03 | $0.41 | $0.41 | 200 | — | — |
| 2005-02-02 | $0.41 | $0.41 | 6,800 | — | — |
| 2005-02-01 | $0.55 | $0.55 | 7,800 | — | — |
| 2005-01-31 | $0.45 | $0.45 | 0 | — | — |
| 2005-01-28 | $0.45 | $0.45 | 22,500 | — | — |
| 2005-01-27 | $0.55 | $0.55 | 6,900 | — | — |
| 2005-01-26 | $0.57 | $0.57 | 17,000 | — | — |
| 2005-01-25 | $0.60 | $0.60 | 2,700 | — | — |
| 2005-01-24 | $0.50 | $0.50 | 0 | — | — |
| 2005-01-21 | $0.50 | $0.50 | 2,700 | — | — |
| 2005-01-20 | $0.60 | $0.60 | 2,300 | — | — |
| 2005-01-19 | $0.42 | $0.42 | 1,100 | — | — |
| 2005-01-18 | $0.40 | $0.40 | 35,000 | — | — |
| 2005-01-14 | $0.60 | $0.60 | 8,100 | — | — |
| 2005-01-13 | $0.60 | $0.60 | 17,300 | — | — |
| 2005-01-12 | $0.60 | $0.60 | 3,000 | — | — |
| 2005-01-11 | $0.50 | $0.50 | 1,100 | — | — |
| 2005-01-10 | $0.44 | $0.44 | 0 | — | — |
| 2005-01-07 | $0.44 | $0.44 | 0 | — | — |
| 2005-01-06 | $0.44 | $0.44 | 11,000 | — | — |
| 2005-01-05 | $0.40 | $0.40 | 32,800 | — | — |
| 2005-01-04 | $0.25 | $0.25 | 0 | — | — |
| 2005-01-03 | $0.25 | $0.25 | 0 | — | — |