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
- 2002-05-23 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 | $0.39 | $0.39 | 34,356,000 | — | — |
| 2005-12-29 | $0.39 | $0.39 | 36,218,000 | — | — |
| 2005-12-28 | $0.39 | $0.39 | 41,741,000 | — | — |
| 2005-12-27 | $0.39 | $0.39 | 66,465,000 | — | — |
| 2005-12-23 | $0.40 | $0.40 | 32,774,000 | — | — |
| 2005-12-22 | $0.39 | $0.39 | 69,832,000 | — | — |
| 2005-12-21 | $0.39 | $0.39 | 228,732,000 | — | — |
| 2005-12-20 | $0.36 | $0.36 | 57,358,000 | — | — |
| 2005-12-19 | $0.37 | $0.37 | 102,053,000 | — | — |
| 2005-12-16 | $0.38 | $0.38 | 195,790,000 | — | — |
| 2005-12-15 | $0.37 | $0.37 | 218,624,000 | — | — |
| 2005-12-14 | $0.35 | $0.35 | 270,025,000 | — | — |
| 2005-12-13 | $0.34 | $0.34 | 131,467,000 | — | — |
| 2005-12-12 | $0.36 | $0.36 | 221,760,000 | — | — |
| 2005-12-09 | $0.37 | $0.37 | 129,570,000 | — | — |
| 2005-12-08 | $0.39 | $0.39 | 30,618,000 | — | — |
| 2005-12-07 | $0.39 | $0.39 | 38,689,000 | — | — |
| 2005-12-06 | $0.40 | $0.40 | 40,628,000 | — | — |
| 2005-12-05 | $0.40 | $0.40 | 41,307,000 | — | — |
| 2005-12-02 | $0.40 | $0.40 | 56,014,000 | — | — |
| 2005-12-01 | $0.39 | $0.39 | 45,766,000 | — | — |
| 2005-11-30 | $0.39 | $0.39 | 60,795,000 | — | — |
| 2005-11-29 | $0.39 | $0.39 | 64,372,000 | — | — |
| 2005-11-28 | $0.39 | $0.39 | 105,728,000 | — | — |
| 2005-11-25 | $0.42 | $0.42 | 14,938,000 | — | — |
| 2005-11-23 | $0.41 | $0.41 | 62,279,000 | — | — |
| 2005-11-22 | $0.42 | $0.42 | 49,343,000 | — | — |
| 2005-11-21 | $0.41 | $0.41 | 60,767,000 | — | — |
| 2005-11-18 | $0.41 | $0.41 | 86,688,000 | — | — |
| 2005-11-17 | $0.41 | $0.41 | 68,502,000 | — | — |
| 2005-11-16 | $0.40 | $0.40 | 82,999,000 | — | — |
| 2005-11-15 | $0.40 | $0.40 | 87,199,000 | — | — |
| 2005-11-14 | $0.41 | $0.41 | 61,775,000 | — | — |
| 2005-11-11 | $0.43 | $0.43 | 87,654,000 | — | — |
| 2005-11-10 | $0.42 | $0.42 | 250,698,000 | — | — |
| 2005-11-09 | $0.40 | $0.40 | 76,174,000 | — | — |
| 2005-11-08 | $0.41 | $0.41 | 157,906,000 | — | — |
| 2005-11-07 | $0.40 | $0.40 | 48,608,000 | — | — |
| 2005-11-04 | $0.39 | $0.39 | 70,238,000 | — | — |
| 2005-11-03 | $0.39 | $0.39 | 294,252,000 | — | — |
| 2005-11-02 | $0.39 | $0.39 | 126,861,000 | — | — |
| 2005-11-01 | $0.37 | $0.37 | 72,135,000 | — | — |
| 2005-10-31 | $0.38 | $0.38 | 97,055,000 | — | — |
| 2005-10-28 | $0.38 | $0.38 | 110,670,000 | — | — |
| 2005-10-27 | $0.37 | $0.37 | 197,904,000 | — | — |
| 2005-10-26 | $0.36 | $0.36 | 244,055,000 | — | — |
| 2005-10-25 | $0.39 | $0.39 | 71,540,000 | — | — |
| 2005-10-24 | $0.39 | $0.39 | 135,884,000 | — | — |
| 2005-10-21 | $0.37 | $0.37 | 127,890,000 | — | — |
| 2005-10-20 | $0.37 | $0.37 | 230,181,000 | — | — |
| 2005-10-19 | $0.41 | $0.41 | 124,677,000 | — | — |
| 2005-10-18 | $0.39 | $0.39 | 107,730,000 | — | — |
| 2005-10-17 | $0.42 | $0.42 | 58,940,000 | — | — |
| 2005-10-14 | $0.41 | $0.41 | 62,279,000 | — | — |
| 2005-10-13 | $0.40 | $0.40 | 76,223,000 | — | — |
| 2005-10-12 | $0.39 | $0.39 | 80,395,000 | — | — |
| 2005-10-11 | $0.40 | $0.40 | 131,908,000 | — | — |
| 2005-10-10 | $0.41 | $0.41 | 171,682,000 | — | — |
| 2005-10-07 | $0.39 | $0.39 | 137,921,000 | — | — |
| 2005-10-06 | $0.37 | $0.37 | 63,252,000 | — | — |
| 2005-10-05 | $0.37 | $0.37 | 107,331,000 | — | — |
| 2005-10-04 | $0.39 | $0.39 | 148,575,000 | — | — |
| 2005-10-03 | $0.38 | $0.38 | 91,560,000 | — | — |
| 2005-09-30 | $0.37 | $0.37 | 249,795,000 | — | — |
| 2005-09-29 | $0.35 | $0.35 | 98,035,000 | — | — |
| 2005-09-28 | $0.35 | $0.35 | 44,583,000 | — | — |
| 2005-09-27 | $0.35 | $0.35 | 111,678,000 | — | — |
| 2005-09-26 | $0.34 | $0.34 | 70,322,000 | — | — |
| 2005-09-23 | $0.35 | $0.35 | 60,438,000 | — | — |
| 2005-09-22 | $0.34 | $0.34 | 45,339,000 | — | — |
| 2005-09-21 | $0.32 | $0.32 | 55,629,000 | — | — |
| 2005-09-20 | $0.33 | $0.33 | 59,871,000 | — | — |
| 2005-09-19 | $0.33 | $0.33 | 86,954,000 | — | — |
| 2005-09-16 | $0.35 | $0.35 | 65,968,000 | — | — |
| 2005-09-15 | $0.33 | $0.33 | 71,211,000 | — | — |
| 2005-09-14 | $0.34 | $0.34 | 91,826,000 | — | — |
| 2005-09-13 | $0.35 | $0.35 | 90,993,000 | — | — |
| 2005-09-12 | $0.36 | $0.36 | 90,258,000 | — | — |
| 2005-09-09 | $0.36 | $0.36 | 135,863,000 | — | — |
| 2005-09-08 | $0.34 | $0.34 | 217,707,000 | — | — |
| 2005-09-07 | $0.32 | $0.32 | 81,361,000 | — | — |
| 2005-09-06 | $0.33 | $0.33 | 79,569,000 | — | — |
| 2005-09-02 | $0.31 | $0.31 | 44,898,000 | — | — |
| 2005-09-01 | $0.31 | $0.31 | 49,105,000 | — | — |
| 2005-08-31 | $0.31 | $0.31 | 53,081,000 | — | — |
| 2005-08-30 | $0.31 | $0.31 | 43,652,000 | — | — |
| 2005-08-29 | $0.31 | $0.31 | 53,487,000 | — | — |
| 2005-08-26 | $0.30 | $0.30 | 38,010,000 | — | — |
| 2005-08-25 | $0.30 | $0.30 | 19,894,000 | — | — |
| 2005-08-24 | $0.30 | $0.30 | 53,018,000 | — | — |
| 2005-08-23 | $0.30 | $0.30 | 37,933,000 | — | — |
| 2005-08-22 | $0.31 | $0.31 | 41,643,000 | — | — |
| 2005-08-19 | $0.31 | $0.31 | 53,473,000 | — | — |
| 2005-08-18 | $0.31 | $0.31 | 76,489,000 | — | — |
| 2005-08-17 | $0.31 | $0.31 | 49,973,000 | — | — |
| 2005-08-16 | $0.32 | $0.32 | 111,846,000 | — | — |
| 2005-08-15 | $0.31 | $0.31 | 79,408,000 | — | — |
| 2005-08-12 | $0.32 | $0.32 | 147,644,000 | — | — |
| 2005-08-11 | $0.30 | $0.30 | 62,825,000 | — | — |
| 2005-08-10 | $0.30 | $0.30 | 102,172,000 | — | — |
| 2005-08-09 | $0.30 | $0.30 | 325,759,000 | — | — |
| 2005-08-08 | $0.31 | $0.31 | 158,767,000 | — | — |
| 2005-08-05 | $0.30 | $0.30 | 80,367,000 | — | — |
| 2005-08-04 | $0.29 | $0.29 | 138,376,000 | — | — |
| 2005-08-03 | $0.30 | $0.30 | 233,828,000 | — | — |
| 2005-08-02 | $0.28 | $0.28 | 176,148,000 | — | — |
| 2005-08-01 | $0.28 | $0.28 | 224,819,000 | — | — |
| 2005-07-29 | $0.27 | $0.27 | 69,300,000 | — | — |
| 2005-07-28 | $0.27 | $0.27 | 112,119,000 | — | — |
| 2005-07-27 | $0.28 | $0.28 | 135,849,000 | — | — |
| 2005-07-26 | $0.27 | $0.27 | 827,470,000 | — | — |
| 2005-07-25 | $0.24 | $0.24 | 365,876,000 | — | — |
| 2005-07-22 | $0.23 | $0.23 | 42,840,000 | — | — |
| 2005-07-21 | $0.24 | $0.24 | 39,165,000 | — | — |
| 2005-07-20 | $0.24 | $0.24 | 44,303,000 | — | — |
| 2005-07-19 | $0.23 | $0.23 | 38,990,000 | — | — |
| 2005-07-18 | $0.23 | $0.23 | 46,284,000 | — | — |
| 2005-07-15 | $0.23 | $0.23 | 49,525,000 | — | — |
| 2005-07-14 | $0.24 | $0.24 | 55,671,000 | — | — |
| 2005-07-13 | $0.24 | $0.24 | 33,320,000 | — | — |
| 2005-07-12 | $0.24 | $0.24 | 39,823,000 | — | — |
| 2005-07-11 | $0.25 | $0.25 | 78,260,000 | — | — |
| 2005-07-08 | $0.24 | $0.24 | 47,334,000 | — | — |
| 2005-07-07 | $0.24 | $0.24 | 62,489,000 | — | — |
| 2005-07-06 | $0.24 | $0.24 | 54,936,000 | — | — |
| 2005-07-05 | $0.23 | $0.23 | 37,807,000 | — | — |
| 2005-07-01 | $0.24 | $0.24 | 20,405,000 | — | — |
| 2005-06-30 | $0.23 | $0.23 | 46,844,000 | — | — |
| 2005-06-29 | $0.23 | $0.23 | 40,425,000 | — | — |
| 2005-06-28 | $0.23 | $0.23 | 61,887,000 | — | — |
| 2005-06-27 | $0.23 | $0.23 | 139,013,000 | — | — |
| 2005-06-24 | $0.23 | $0.23 | 167,069,000 | — | — |
| 2005-06-23 | $0.23 | $0.23 | 49,812,000 | — | — |
| 2005-06-22 | $0.24 | $0.24 | 68,355,000 | — | — |
| 2005-06-21 | $0.24 | $0.24 | 37,114,000 | — | — |
| 2005-06-20 | $0.25 | $0.25 | 42,567,000 | — | — |
| 2005-06-17 | $0.25 | $0.25 | 70,924,000 | — | — |
| 2005-06-16 | $0.25 | $0.25 | 152,516,000 | — | — |
| 2005-06-15 | $0.25 | $0.25 | 51,443,000 | — | — |
| 2005-06-14 | $0.24 | $0.24 | 49,042,000 | — | — |
| 2005-06-13 | $0.24 | $0.24 | 134,225,000 | — | — |
| 2005-06-10 | $0.24 | $0.24 | 196,518,000 | — | — |
| 2005-06-09 | $0.22 | $0.22 | 80,430,000 | — | — |
| 2005-06-08 | $0.21 | $0.21 | 37,016,000 | — | — |
| 2005-06-07 | $0.21 | $0.21 | 76,573,000 | — | — |
| 2005-06-06 | $0.22 | $0.22 | 64,771,000 | — | — |
| 2005-06-03 | $0.21 | $0.21 | 69,811,000 | — | — |
| 2005-06-02 | $0.21 | $0.21 | 86,667,000 | — | — |
| 2005-06-01 | $0.21 | $0.21 | 42,504,000 | — | — |
| 2005-05-31 | $0.20 | $0.20 | 54,019,000 | — | — |
| 2005-05-27 | $0.21 | $0.21 | 43,589,000 | — | — |
| 2005-05-26 | $0.21 | $0.21 | 61,796,000 | — | — |
| 2005-05-25 | $0.21 | $0.21 | 120,435,000 | — | — |
| 2005-05-24 | $0.21 | $0.21 | 212,674,000 | — | — |
| 2005-05-23 | $0.22 | $0.22 | 133,182,000 | — | — |
| 2005-05-20 | $0.23 | $0.23 | 214,088,000 | — | — |
| 2005-05-19 | $0.23 | $0.23 | 1,496,796,000 | — | — |
| 2005-05-18 | $0.22 | $0.22 | 163,401,000 | — | — |
| 2005-05-17 | $0.21 | $0.21 | 163,919,000 | — | — |
| 2005-05-16 | $0.21 | $0.21 | 210,147,000 | — | — |
| 2005-05-13 | $0.20 | $0.20 | 229,642,000 | — | — |
| 2005-05-12 | $0.20 | $0.20 | 448,763,000 | — | — |
| 2005-05-11 | $0.19 | $0.19 | 264,425,000 | — | — |
| 2005-05-10 | $0.17 | $0.17 | 42,364,000 | — | — |
| 2005-05-09 | $0.17 | $0.17 | 22,603,000 | — | — |
| 2005-05-06 | $0.17 | $0.17 | 28,644,000 | — | — |
| 2005-05-05 | $0.16 | $0.16 | 67,046,000 | — | — |
| 2005-05-04 | $0.17 | $0.17 | 57,057,000 | — | — |
| 2005-05-03 | $0.16 | $0.16 | 32,179,000 | — | — |
| 2005-05-02 | $0.17 | $0.17 | 30,198,000 | — | — |
| 2005-04-29 | $0.17 | $0.17 | 45,052,000 | — | — |
| 2005-04-28 | $0.16 | $0.16 | 32,004,000 | — | — |
| 2005-04-27 | $0.16 | $0.16 | 43,190,000 | — | — |
| 2005-04-26 | $0.16 | $0.16 | 42,210,000 | — | — |
| 2005-04-25 | $0.16 | $0.16 | 84,546,000 | — | — |
| 2005-04-22 | $0.16 | $0.16 | 169,932,000 | — | — |
| 2005-04-21 | $0.17 | $0.17 | 170,128,000 | — | — |
| 2005-04-20 | $0.16 | $0.16 | 55,132,000 | — | — |
| 2005-04-19 | $0.17 | $0.17 | 46,298,000 | — | — |
| 2005-04-18 | $0.16 | $0.16 | 66,479,000 | — | — |
| 2005-04-15 | $0.17 | $0.17 | 146,706,000 | — | — |
| 2005-04-14 | $0.17 | $0.17 | 61,376,000 | — | — |
| 2005-04-13 | $0.17 | $0.17 | 95,543,000 | — | — |
| 2005-04-12 | $0.17 | $0.17 | 41,468,000 | — | — |
| 2005-04-11 | $0.17 | $0.17 | 75,082,000 | — | — |
| 2005-04-08 | $0.17 | $0.17 | 242,851,000 | — | — |
| 2005-04-07 | $0.16 | $0.16 | 74,774,000 | — | — |
| 2005-04-06 | $0.16 | $0.16 | 90,587,000 | — | — |
| 2005-04-05 | $0.15 | $0.15 | 46,137,000 | — | — |
| 2005-04-04 | $0.16 | $0.16 | 62,328,000 | — | — |
| 2005-04-01 | $0.15 | $0.15 | 101,752,000 | — | — |
| 2005-03-31 | $0.16 | $0.16 | 136,654,000 | — | — |
| 2005-03-30 | $0.15 | $0.15 | 56,406,000 | — | — |
| 2005-03-29 | $0.14 | $0.14 | 101,577,000 | — | — |
| 2005-03-28 | $0.14 | $0.14 | 125,153,000 | — | — |
| 2005-03-24 | $0.13 | $0.13 | 67,760,000 | — | — |
| 2005-03-23 | $0.13 | $0.13 | 58,625,000 | — | — |
| 2005-03-22 | $0.13 | $0.13 | 42,973,000 | — | — |
| 2005-03-21 | $0.13 | $0.13 | 61,943,000 | — | — |
| 2005-03-18 | $0.13 | $0.13 | 69,832,000 | — | — |
| 2005-03-17 | $0.13 | $0.13 | 45,549,000 | — | — |
| 2005-03-16 | $0.13 | $0.13 | 72,604,000 | — | — |
| 2005-03-15 | $0.13 | $0.13 | 105,357,000 | — | — |
| 2005-03-14 | $0.14 | $0.14 | 61,908,000 | — | — |
| 2005-03-11 | $0.13 | $0.13 | 95,501,000 | — | — |
| 2005-03-10 | $0.14 | $0.14 | 51,534,000 | — | — |
| 2005-03-09 | $0.14 | $0.14 | 97,216,000 | — | — |
| 2005-03-08 | $0.14 | $0.14 | 76,783,000 | — | — |
| 2005-03-07 | $0.15 | $0.15 | 42,385,000 | — | — |
| 2005-03-04 | $0.15 | $0.15 | 54,999,000 | — | — |
| 2005-03-03 | $0.15 | $0.15 | 73,318,000 | — | — |
| 2005-03-02 | $0.15 | $0.15 | 144,116,000 | — | — |
| 2005-03-01 | $0.15 | $0.15 | 44,520,000 | — | — |
| 2005-02-28 | $0.15 | $0.15 | 66,080,000 | — | — |
| 2005-02-25 | $0.16 | $0.16 | 294,693,000 | — | — |
| 2005-02-24 | $0.15 | $0.15 | 53,116,000 | — | — |
| 2005-02-23 | $0.15 | $0.15 | 44,576,000 | — | — |
| 2005-02-22 | $0.15 | $0.15 | 64,939,000 | — | — |
| 2005-02-18 | $0.15 | $0.15 | 94,332,000 | — | — |
| 2005-02-17 | $0.15 | $0.15 | 89,474,000 | — | — |
| 2005-02-16 | $0.16 | $0.16 | 56,049,000 | — | — |
| 2005-02-15 | $0.16 | $0.16 | 79,100,000 | — | — |
| 2005-02-14 | $0.16 | $0.16 | 44,730,000 | — | — |
| 2005-02-11 | $0.16 | $0.16 | 82,418,000 | — | — |
| 2005-02-10 | $0.16 | $0.16 | 63,140,000 | — | — |
| 2005-02-09 | $0.16 | $0.16 | 54,537,000 | — | — |
| 2005-02-08 | $0.16 | $0.16 | 65,408,000 | — | — |
| 2005-02-07 | $0.16 | $0.16 | 75,565,000 | — | — |
| 2005-02-04 | $0.17 | $0.17 | 71,708,000 | — | — |
| 2005-02-03 | $0.17 | $0.17 | 186,130,000 | — | — |
| 2005-02-02 | $0.16 | $0.16 | 47,600,000 | — | — |
| 2005-02-01 | $0.16 | $0.16 | 47,439,000 | — | — |
| 2005-01-31 | $0.16 | $0.16 | 62,790,000 | — | — |
| 2005-01-28 | $0.16 | $0.16 | 93,625,000 | — | — |
| 2005-01-27 | $0.16 | $0.16 | 69,146,000 | — | — |
| 2005-01-26 | $0.16 | $0.16 | 184,422,000 | — | — |
| 2005-01-25 | $0.16 | $0.16 | 668,514,000 | — | — |
| 2005-01-24 | $0.16 | $0.16 | 217,119,000 | — | — |
| 2005-01-21 | $0.16 | $0.16 | 44,352,000 | — | — |
| 2005-01-20 | $0.16 | $0.16 | 76,538,000 | — | — |
| 2005-01-19 | $0.16 | $0.16 | 122,514,000 | — | — |
| 2005-01-18 | $0.16 | $0.16 | 103,866,000 | — | — |
| 2005-01-14 | $0.16 | $0.16 | 145,026,000 | — | — |
| 2005-01-13 | $0.16 | $0.16 | 95,858,000 | — | — |
| 2005-01-12 | $0.15 | $0.15 | 124,460,000 | — | — |
| 2005-01-11 | $0.16 | $0.16 | 78,421,000 | — | — |
| 2005-01-10 | $0.16 | $0.16 | 99,344,000 | — | — |
| 2005-01-07 | $0.16 | $0.16 | 74,907,000 | — | — |
| 2005-01-06 | $0.16 | $0.16 | 82,733,000 | — | — |
| 2005-01-05 | $0.16 | $0.16 | 127,323,000 | — | — |
| 2005-01-04 | $0.17 | $0.17 | 173,523,000 | — | — |
| 2005-01-03 | $0.17 | $0.17 | 113,344,000 | — | — |