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
- 1995-02-01 to 2026-08-28
- 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 |
|---|---|---|---|
| 2005-12-30 | $0.04 | $0.04 | 322,920 |
| 2005-12-29 | $0.04 | $0.04 | 44,000 |
| 2005-12-28 | $0.05 | $0.05 | 20,000 |
| 2005-12-27 | $0.05 | $0.05 | 172,100 |
| 2005-12-23 | $0.05 | $0.05 | 114,100 |
| 2005-12-22 | $0.05 | $0.05 | 135,850 |
| 2005-12-21 | $0.05 | $0.05 | 341,866 |
| 2005-12-20 | $0.04 | $0.04 | 279,800 |
| 2005-12-19 | $0.03 | $0.03 | 99,340 |
| 2005-12-16 | $0.04 | $0.04 | 231,708 |
| 2005-12-15 | $0.03 | $0.03 | 149,475 |
| 2005-12-14 | $0.03 | $0.03 | 26,686 |
| 2005-12-13 | $0.04 | $0.04 | 72,100 |
| 2005-12-12 | $0.03 | $0.03 | 50,500 |
| 2005-12-09 | $0.04 | $0.04 | 89,375 |
| 2005-12-08 | $0.04 | $0.04 | 460,000 |
| 2005-12-07 | $0.03 | $0.03 | 86,166 |
| 2005-12-06 | $0.04 | $0.04 | 599,000 |
| 2005-12-05 | $0.04 | $0.04 | 39,900 |
| 2005-12-02 | $0.04 | $0.04 | 122,600 |
| 2005-12-01 | $0.04 | $0.04 | 256,584 |
| 2005-11-30 | $0.03 | $0.03 | 340,000 |
| 2005-11-29 | $0.04 | $0.04 | 745,170 |
| 2005-11-28 | $0.03 | $0.03 | 411,200 |
| 2005-11-25 | $0.04 | $0.04 | 130,000 |
| 2005-11-23 | $0.05 | $0.05 | 52,350 |
| 2005-11-22 | $0.06 | $0.06 | 1,057,158 |
| 2005-11-21 | $0.05 | $0.05 | 181,650 |
| 2005-11-18 | $0.06 | $0.06 | 21,000 |
| 2005-11-17 | $0.06 | $0.06 | 148,000 |
| 2005-11-16 | $0.07 | $0.07 | 16,600 |
| 2005-11-15 | $0.07 | $0.07 | 221,193 |
| 2005-11-14 | $0.06 | $0.06 | 128,050 |
| 2005-11-11 | $0.06 | $0.06 | 52,000 |
| 2005-11-10 | $0.06 | $0.06 | 139,250 |
| 2005-11-09 | $0.06 | $0.06 | 182,482 |
| 2005-11-08 | $0.07 | $0.07 | 40,600 |
| 2005-11-07 | $0.07 | $0.07 | 121,100 |
| 2005-11-04 | $0.07 | $0.07 | 230,000 |
| 2005-11-03 | $0.07 | $0.07 | 48,925 |
| 2005-11-02 | $0.07 | $0.07 | 124,700 |
| 2005-11-01 | $0.07 | $0.07 | 76,300 |
| 2005-10-31 | $0.07 | $0.07 | 71,400 |
| 2005-10-28 | $0.07 | $0.07 | 6,000 |
| 2005-10-27 | $0.07 | $0.07 | 47,600 |
| 2005-10-26 | $0.07 | $0.07 | 27,580 |
| 2005-10-25 | $0.07 | $0.07 | 119,855 |
| 2005-10-24 | $0.08 | $0.08 | 2,400 |
| 2005-10-21 | $0.07 | $0.07 | 86,700 |
| 2005-10-20 | $0.08 | $0.08 | 142,264 |
| 2005-10-19 | $0.08 | $0.08 | 89,912 |
| 2005-10-18 | $0.07 | $0.07 | 240,200 |
| 2005-10-17 | $0.08 | $0.08 | 133,812 |
| 2005-10-14 | $0.08 | $0.08 | 29,750 |
| 2005-10-13 | $0.07 | $0.07 | 54,700 |
| 2005-10-12 | $0.08 | $0.08 | 81,100 |
| 2005-10-11 | $0.07 | $0.07 | 192,031 |
| 2005-10-10 | $0.07 | $0.07 | 11,000 |
| 2005-10-07 | $0.07 | $0.07 | 88,225 |
| 2005-10-06 | $0.07 | $0.07 | 67,000 |
| 2005-10-05 | $0.07 | $0.07 | 167,250 |
| 2005-10-04 | $0.07 | $0.07 | 363,176 |
| 2005-10-03 | $0.07 | $0.07 | 254,325 |
| 2005-09-30 | $0.08 | $0.08 | 388,750 |
| 2005-09-29 | $0.08 | $0.08 | 122,052 |
| 2005-09-28 | $0.09 | $0.09 | 78,650 |
| 2005-09-27 | $0.09 | $0.09 | 54,392 |
| 2005-09-26 | $0.09 | $0.09 | 670,400 |
| 2005-09-23 | $0.08 | $0.08 | 205,736 |
| 2005-09-22 | $0.08 | $0.08 | 222,037 |
| 2005-09-21 | $0.09 | $0.09 | 879,920 |
| 2005-09-20 | $0.08 | $0.08 | 178,900 |
| 2005-09-19 | $0.08 | $0.08 | 378,500 |
| 2005-09-16 | $0.08 | $0.08 | 293,350 |
| 2005-09-15 | $0.08 | $0.08 | 195,029 |
| 2005-09-14 | $0.08 | $0.08 | 164,500 |
| 2005-09-13 | $0.07 | $0.07 | 134,220 |
| 2005-09-12 | $0.08 | $0.08 | 44,210 |
| 2005-09-09 | $0.08 | $0.08 | 481,500 |
| 2005-09-08 | $0.07 | $0.07 | 208,050 |
| 2005-09-07 | $0.08 | $0.08 | 123,926 |
| 2005-09-06 | $0.08 | $0.08 | 76,100 |
| 2005-09-02 | $0.08 | $0.08 | 89,400 |
| 2005-09-01 | $0.08 | $0.08 | 99,900 |
| 2005-08-31 | $0.09 | $0.09 | 135,400 |
| 2005-08-30 | $0.09 | $0.09 | 28,550 |
| 2005-08-29 | $0.09 | $0.09 | 54,265 |
| 2005-08-26 | $0.08 | $0.08 | 147,471 |
| 2005-08-25 | $0.09 | $0.09 | 272,075 |
| 2005-08-24 | $0.08 | $0.08 | 319,200 |
| 2005-08-23 | $0.09 | $0.09 | 185,250 |
| 2005-08-22 | $0.09 | $0.09 | 210,640 |
| 2005-08-19 | $0.09 | $0.09 | 95,100 |
| 2005-08-18 | $0.09 | $0.09 | 132,180 |
| 2005-08-17 | $0.09 | $0.09 | 329,150 |
| 2005-08-16 | $0.09 | $0.09 | 311,600 |
| 2005-08-15 | $0.09 | $0.09 | 123,690 |
| 2005-08-12 | $0.10 | $0.10 | 83,500 |
| 2005-08-11 | $0.10 | $0.10 | 154,800 |
| 2005-08-10 | $0.10 | $0.10 | 216,250 |
| 2005-08-09 | $0.10 | $0.10 | 114,000 |
| 2005-08-08 | $0.09 | $0.09 | 292,000 |
| 2005-08-05 | $0.11 | $0.10 | 151,240 |
| 2005-08-04 | $0.10 | $0.10 | 303,202 |
| 2005-08-03 | $0.11 | $0.10 | 586,400 |
| 2005-08-02 | $0.11 | $0.10 | 192,000 |
| 2005-08-01 | $0.10 | $0.10 | 88,893 |
| 2005-07-29 | $0.11 | $0.11 | 73,700 |
| 2005-07-28 | $0.12 | $0.12 | 453,341 |
| 2005-07-27 | $0.13 | $0.13 | 1,250,590 |
| 2005-07-26 | $0.10 | $0.10 | 85,300 |
| 2005-07-25 | $0.11 | $0.11 | 85,400 |
| 2005-07-22 | $0.11 | $0.11 | 40,022 |
| 2005-07-21 | $0.11 | $0.11 | 103,500 |
| 2005-07-20 | $0.10 | $0.10 | 136,500 |
| 2005-07-19 | $0.10 | $0.10 | 105,800 |
| 2005-07-18 | $0.09 | $0.09 | 193,060 |
| 2005-07-15 | $0.09 | $0.09 | 212,900 |
| 2005-07-14 | $0.10 | $0.10 | 170,125 |
| 2005-07-13 | $0.10 | $0.10 | 206,500 |
| 2005-07-12 | $0.11 | $0.11 | 430,024 |
| 2005-07-11 | $0.11 | $0.11 | 76,100 |
| 2005-07-08 | $0.11 | $0.10 | 623,944 |
| 2005-07-07 | $0.11 | $0.11 | 325,050 |
| 2005-07-06 | $0.12 | $0.12 | 284,014 |
| 2005-07-05 | $0.13 | $0.13 | 191,600 |
| 2005-07-01 | $0.13 | $0.13 | 91,300 |
| 2005-06-30 | $0.13 | $0.13 | 66,666 |
| 2005-06-29 | $0.13 | $0.13 | 114,100 |
| 2005-06-28 | $0.13 | $0.13 | 226,335 |
| 2005-06-27 | $0.13 | $0.13 | 38,100 |
| 2005-06-24 | $0.13 | $0.13 | 115,219 |
| 2005-06-23 | $0.14 | $0.14 | 126,199 |
| 2005-06-22 | $0.14 | $0.14 | 147,400 |
| 2005-06-21 | $0.14 | $0.14 | 82,300 |
| 2005-06-20 | $0.15 | $0.15 | 53,425 |
| 2005-06-17 | $0.15 | $0.15 | 28,675 |
| 2005-06-16 | $0.15 | $0.15 | 87,700 |
| 2005-06-15 | $0.15 | $0.15 | 167,500 |
| 2005-06-14 | $0.15 | $0.15 | 180,550 |
| 2005-06-13 | $0.16 | $0.16 | 277,073 |
| 2005-06-10 | $0.15 | $0.15 | 235,229 |
| 2005-06-09 | $0.15 | $0.15 | 262,013 |
| 2005-06-08 | $0.14 | $0.14 | 231,200 |
| 2005-06-07 | $0.13 | $0.13 | 59,300 |
| 2005-06-06 | $0.14 | $0.14 | 78,800 |
| 2005-06-03 | $0.13 | $0.13 | 180,650 |
| 2005-06-02 | $0.14 | $0.14 | 320,747 |
| 2005-06-01 | $0.16 | $0.16 | 146,692 |
| 2005-05-31 | $0.16 | $0.16 | 37,500 |
| 2005-05-27 | $0.17 | $0.17 | 181,525 |
| 2005-05-26 | $0.16 | $0.16 | 12,675 |
| 2005-05-25 | $0.16 | $0.16 | 101,269 |
| 2005-05-24 | $0.16 | $0.16 | 146,220 |
| 2005-05-23 | $0.17 | $0.17 | 177,530 |
| 2005-05-20 | $0.18 | $0.18 | 91,292 |
| 2005-05-19 | $0.18 | $0.18 | 295,211 |
| 2005-05-18 | $0.17 | $0.17 | 219,576 |
| 2005-05-17 | $0.17 | $0.17 | 44,974 |
| 2005-05-16 | $0.17 | $0.17 | 73,600 |
| 2005-05-13 | $0.17 | $0.17 | 86,600 |
| 2005-05-12 | $0.18 | $0.18 | 94,842 |
| 2005-05-11 | $0.18 | $0.18 | 267,950 |
| 2005-05-10 | $0.18 | $0.18 | 44,250 |
| 2005-05-09 | $0.18 | $0.18 | 294,300 |
| 2005-05-06 | $0.18 | $0.18 | 179,574 |
| 2005-05-05 | $0.17 | $0.17 | 401,408 |
| 2005-05-04 | $0.16 | $0.16 | 223,530 |
| 2005-05-03 | $0.17 | $0.17 | 23,300 |
| 2005-05-02 | $0.18 | $0.18 | 18,600 |
| 2005-04-29 | $0.18 | $0.18 | 161,755 |
| 2005-04-28 | $0.19 | $0.18 | 170,556 |
| 2005-04-27 | $0.18 | $0.18 | 91,338 |
| 2005-04-26 | $0.18 | $0.18 | 73,655 |
| 2005-04-25 | $0.19 | $0.19 | 263,290 |
| 2005-04-22 | $0.19 | $0.19 | 139,485 |
| 2005-04-21 | $0.20 | $0.20 | 134,453 |
| 2005-04-20 | $0.19 | $0.19 | 189,198 |
| 2005-04-19 | $0.20 | $0.20 | 221,222 |
| 2005-04-18 | $0.22 | $0.22 | 288,902 |
| 2005-04-15 | $0.22 | $0.22 | 252,255 |
| 2005-04-14 | $0.22 | $0.22 | 356,725 |
| 2005-04-13 | $0.21 | $0.21 | 750,922 |
| 2005-04-12 | $0.22 | $0.22 | 1,242,720 |
| 2005-04-11 | $0.20 | $0.20 | 383,400 |
| 2005-04-08 | $0.19 | $0.19 | 194,750 |
| 2005-04-07 | $0.20 | $0.20 | 337,646 |
| 2005-04-06 | $0.19 | $0.19 | 220,750 |
| 2005-04-05 | $0.20 | $0.20 | 365,403 |
| 2005-04-04 | $0.18 | $0.18 | 903,625 |
| 2005-04-01 | $0.17 | $0.17 | 21,430 |
| 2005-03-31 | $0.16 | $0.16 | 116,766 |
| 2005-03-30 | $0.17 | $0.17 | 44,900 |
| 2005-03-29 | $0.17 | $0.17 | 230,500 |
| 2005-03-28 | $0.17 | $0.17 | 63,200 |
| 2005-03-24 | $0.17 | $0.17 | 406,284 |
| 2005-03-23 | $0.16 | $0.16 | 84,950 |
| 2005-03-22 | $0.16 | $0.16 | 186,200 |
| 2005-03-21 | $0.16 | $0.16 | 80,750 |
| 2005-03-18 | $0.16 | $0.16 | 70,574 |
| 2005-03-17 | $0.15 | $0.15 | 178,608 |
| 2005-03-16 | $0.16 | $0.16 | 156,750 |
| 2005-03-15 | $0.18 | $0.18 | 212,800 |
| 2005-03-14 | $0.18 | $0.18 | 99,975 |
| 2005-03-11 | $0.19 | $0.19 | 93,900 |
| 2005-03-10 | $0.21 | $0.21 | 136,200 |
| 2005-03-09 | $0.20 | $0.20 | 318,580 |
| 2005-03-08 | $0.20 | $0.20 | 80,048 |
| 2005-03-07 | $0.20 | $0.20 | 66,100 |
| 2005-03-04 | $0.21 | $0.21 | 139,081 |
| 2005-03-03 | $0.21 | $0.21 | 294,930 |
| 2005-03-02 | $0.21 | $0.21 | 161,187 |
| 2005-03-01 | $0.20 | $0.20 | 95,102 |
| 2005-02-28 | $0.20 | $0.20 | 38,228 |
| 2005-02-25 | $0.21 | $0.21 | 14,465 |
| 2005-02-24 | $0.20 | $0.20 | 73,561 |
| 2005-02-23 | $0.21 | $0.21 | 131,036 |
| 2005-02-22 | $0.21 | $0.21 | 232,339 |
| 2005-02-18 | $0.22 | $0.22 | 392,071 |
| 2005-02-17 | $0.21 | $0.21 | 32,300 |
| 2005-02-16 | $0.21 | $0.21 | 439,600 |
| 2005-02-15 | $0.22 | $0.22 | 267,562 |
| 2005-02-14 | $0.23 | $0.23 | 38,149 |
| 2005-02-11 | $0.22 | $0.22 | 126,040 |
| 2005-02-10 | $0.22 | $0.22 | 368,700 |
| 2005-02-09 | $0.19 | $0.19 | 110,580 |
| 2005-02-08 | $0.19 | $0.19 | 376,630 |
| 2005-02-07 | $0.21 | $0.21 | 226,809 |
| 2005-02-04 | $0.23 | $0.23 | 93,490 |
| 2005-02-03 | $0.22 | $0.22 | 89,168 |
| 2005-02-02 | $0.23 | $0.23 | 235,490 |
| 2005-02-01 | $0.25 | $0.25 | 435,715 |
| 2005-01-31 | $0.26 | $0.26 | 157,900 |
| 2005-01-28 | $0.25 | $0.25 | 367,770 |
| 2005-01-27 | $0.25 | $0.25 | 452,910 |
| 2005-01-26 | $0.25 | $0.25 | 921,140 |
| 2005-01-25 | $0.25 | $0.25 | 1,992,501 |
| 2005-01-24 | $0.21 | $0.21 | 209,146 |
| 2005-01-21 | $0.22 | $0.22 | 135,200 |
| 2005-01-20 | $0.22 | $0.22 | 317,606 |
| 2005-01-19 | $0.20 | $0.20 | 71,339 |
| 2005-01-18 | $0.21 | $0.21 | 276,675 |
| 2005-01-14 | $0.20 | $0.20 | 407,908 |
| 2005-01-13 | $0.18 | $0.18 | 456,424 |
| 2005-01-12 | $0.20 | $0.20 | 97,488 |
| 2005-01-11 | $0.19 | $0.18 | 166,410 |
| 2005-01-10 | $0.22 | $0.22 | 99,690 |
| 2005-01-07 | $0.22 | $0.22 | 277,500 |
| 2005-01-06 | $0.20 | $0.20 | 102,390 |
| 2005-01-05 | $0.20 | $0.20 | 59,153 |
| 2005-01-04 | $0.20 | $0.20 | 103,920 |
| 2005-01-03 | $0.20 | $0.20 | 92,060 |