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
- 1999-01-22 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 | $0.30 | $0.30 | 229,608,000 | — | — |
| 2005-12-29 | $0.31 | $0.31 | 310,464,000 | — | — |
| 2005-12-28 | $0.32 | $0.32 | 264,420,000 | — | — |
| 2005-12-27 | $0.31 | $0.31 | 367,968,000 | — | — |
| 2005-12-23 | $0.31 | $0.31 | 214,536,000 | — | — |
| 2005-12-22 | $0.31 | $0.31 | 318,336,000 | — | — |
| 2005-12-21 | $0.30 | $0.30 | 289,380,000 | — | — |
| 2005-12-20 | $0.30 | $0.30 | 304,356,000 | — | — |
| 2005-12-19 | $0.30 | $0.30 | 292,296,000 | — | — |
| 2005-12-16 | $0.31 | $0.31 | 1,065,600,000 | — | — |
| 2005-12-15 | $0.30 | $0.30 | 332,724,000 | — | — |
| 2005-12-14 | $0.31 | $0.31 | 287,472,000 | — | — |
| 2005-12-13 | $0.31 | $0.31 | 443,412,000 | — | — |
| 2005-12-12 | $0.31 | $0.31 | 281,136,000 | — | — |
| 2005-12-09 | $0.30 | $0.30 | 262,896,000 | — | — |
| 2005-12-08 | $0.30 | $0.30 | 386,664,000 | — | — |
| 2005-12-07 | $0.30 | $0.30 | 352,668,000 | — | — |
| 2005-12-06 | $0.30 | $0.30 | 375,252,000 | — | — |
| 2005-12-05 | $0.30 | $0.30 | 387,708,000 | — | — |
| 2005-12-02 | $0.30 | $0.30 | 334,476,000 | — | — |
| 2005-12-01 | $0.30 | $0.30 | 562,032,000 | — | — |
| 2005-11-30 | $0.30 | $0.30 | 575,448,000 | — | — |
| 2005-11-29 | $0.30 | $0.30 | 1,043,136,000 | — | — |
| 2005-11-28 | $0.32 | $0.32 | 424,524,000 | — | — |
| 2005-11-25 | $0.32 | $0.32 | 116,676,000 | — | — |
| 2005-11-23 | $0.31 | $0.31 | 411,948,000 | — | — |
| 2005-11-22 | $0.32 | $0.32 | 731,700,000 | — | — |
| 2005-11-21 | $0.31 | $0.31 | 454,704,000 | — | — |
| 2005-11-18 | $0.30 | $0.30 | 465,768,000 | — | — |
| 2005-11-17 | $0.30 | $0.30 | 703,260,000 | — | — |
| 2005-11-16 | $0.29 | $0.29 | 455,280,000 | — | — |
| 2005-11-15 | $0.29 | $0.29 | 496,200,000 | — | — |
| 2005-11-14 | $0.29 | $0.29 | 493,668,000 | — | — |
| 2005-11-11 | $0.28 | $0.28 | 545,928,000 | — | — |
| 2005-11-10 | $0.28 | $0.28 | 2,503,620,000 | — | — |
| 2005-11-09 | $0.29 | $0.29 | 818,880,000 | — | — |
| 2005-11-08 | $0.28 | $0.28 | 538,968,000 | — | — |
| 2005-11-07 | $0.28 | $0.28 | 370,824,000 | — | — |
| 2005-11-04 | $0.28 | $0.28 | 570,276,000 | — | — |
| 2005-11-03 | $0.29 | $0.29 | 465,072,000 | — | — |
| 2005-11-02 | $0.29 | $0.29 | 523,668,000 | — | — |
| 2005-11-01 | $0.28 | $0.28 | 400,488,000 | — | — |
| 2005-10-31 | $0.28 | $0.28 | 432,420,000 | — | — |
| 2005-10-28 | $0.27 | $0.27 | 464,640,000 | — | — |
| 2005-10-27 | $0.26 | $0.26 | 227,784,000 | — | — |
| 2005-10-26 | $0.27 | $0.27 | 415,344,000 | — | — |
| 2005-10-25 | $0.28 | $0.28 | 334,680,000 | — | — |
| 2005-10-24 | $0.27 | $0.27 | 291,012,000 | — | — |
| 2005-10-21 | $0.27 | $0.27 | 298,368,000 | — | — |
| 2005-10-20 | $0.26 | $0.26 | 359,520,000 | — | — |
| 2005-10-19 | $0.26 | $0.26 | 635,952,000 | — | — |
| 2005-10-18 | $0.27 | $0.27 | 299,832,000 | — | — |
| 2005-10-17 | $0.27 | $0.27 | 243,912,000 | — | — |
| 2005-10-14 | $0.27 | $0.27 | 311,256,000 | — | — |
| 2005-10-13 | $0.27 | $0.27 | 509,304,000 | — | — |
| 2005-10-12 | $0.27 | $0.27 | 657,660,000 | — | — |
| 2005-10-11 | $0.27 | $0.27 | 540,048,000 | — | — |
| 2005-10-10 | $0.27 | $0.27 | 459,216,000 | — | — |
| 2005-10-07 | $0.28 | $0.28 | 551,952,000 | — | — |
| 2005-10-06 | $0.28 | $0.28 | 685,512,000 | — | — |
| 2005-10-05 | $0.28 | $0.28 | 599,184,000 | — | — |
| 2005-10-04 | $0.29 | $0.29 | 514,476,000 | — | — |
| 2005-10-03 | $0.29 | $0.29 | 549,888,000 | — | — |
| 2005-09-30 | $0.29 | $0.29 | 458,832,000 | — | — |
| 2005-09-29 | $0.28 | $0.28 | 513,372,000 | — | — |
| 2005-09-28 | $0.28 | $0.28 | 353,556,000 | — | — |
| 2005-09-27 | $0.28 | $0.28 | 404,160,000 | — | — |
| 2005-09-26 | $0.27 | $0.27 | 406,776,000 | — | — |
| 2005-09-23 | $0.27 | $0.27 | 314,640,000 | — | — |
| 2005-09-22 | $0.27 | $0.27 | 739,152,000 | — | — |
| 2005-09-21 | $0.28 | $0.28 | 625,656,000 | — | — |
| 2005-09-20 | $0.28 | $0.28 | 522,192,000 | — | — |
| 2005-09-19 | $0.27 | $0.27 | 428,316,000 | — | — |
| 2005-09-16 | $0.28 | $0.28 | 519,828,000 | — | — |
| 2005-09-15 | $0.28 | $0.28 | 759,756,000 | — | — |
| 2005-09-14 | $0.27 | $0.27 | 503,448,000 | — | — |
| 2005-09-13 | $0.28 | $0.28 | 854,724,000 | — | — |
| 2005-09-12 | $0.27 | $0.27 | 556,584,000 | — | — |
| 2005-09-09 | $0.27 | $0.27 | 454,236,000 | — | — |
| 2005-09-08 | $0.26 | $0.26 | 646,116,000 | — | — |
| 2005-09-07 | $0.26 | $0.26 | 588,012,000 | — | — |
| 2005-09-06 | $0.25 | $0.25 | 423,096,000 | — | — |
| 2005-09-02 | $0.25 | $0.25 | 469,800,000 | — | — |
| 2005-09-01 | $0.26 | $0.26 | 556,884,000 | — | — |
| 2005-08-31 | $0.26 | $0.26 | 906,804,000 | — | — |
| 2005-08-30 | $0.25 | $0.25 | 948,852,000 | — | — |
| 2005-08-29 | $0.24 | $0.24 | 343,392,000 | — | — |
| 2005-08-26 | $0.24 | $0.24 | 323,436,000 | — | — |
| 2005-08-25 | $0.24 | $0.24 | 296,484,000 | — | — |
| 2005-08-24 | $0.24 | $0.24 | 514,620,000 | — | — |
| 2005-08-23 | $0.24 | $0.24 | 254,460,000 | — | — |
| 2005-08-22 | $0.24 | $0.24 | 547,224,000 | — | — |
| 2005-08-19 | $0.24 | $0.24 | 422,232,000 | — | — |
| 2005-08-18 | $0.25 | $0.25 | 822,732,000 | — | — |
| 2005-08-17 | $0.25 | $0.25 | 607,572,000 | — | — |
| 2005-08-16 | $0.25 | $0.25 | 637,488,000 | — | — |
| 2005-08-15 | $0.26 | $0.26 | 882,804,000 | — | — |
| 2005-08-12 | $0.25 | $0.25 | 2,295,420,000 | — | — |
| 2005-08-11 | $0.24 | $0.24 | 701,556,000 | — | — |
| 2005-08-10 | $0.23 | $0.23 | 440,556,000 | — | — |
| 2005-08-09 | $0.24 | $0.24 | 291,900,000 | — | — |
| 2005-08-08 | $0.24 | $0.24 | 725,544,000 | — | — |
| 2005-08-05 | $0.24 | $0.24 | 684,096,000 | — | — |
| 2005-08-04 | $0.23 | $0.23 | 356,424,000 | — | — |
| 2005-08-03 | $0.23 | $0.23 | 518,256,000 | — | — |
| 2005-08-02 | $0.23 | $0.23 | 422,652,000 | — | — |
| 2005-08-01 | $0.23 | $0.23 | 389,040,000 | — | — |
| 2005-07-29 | $0.23 | $0.23 | 351,660,000 | — | — |
| 2005-07-28 | $0.23 | $0.23 | 411,240,000 | — | — |
| 2005-07-27 | $0.23 | $0.23 | 807,828,000 | — | — |
| 2005-07-26 | $0.22 | $0.22 | 759,492,000 | — | — |
| 2005-07-25 | $0.22 | $0.22 | 974,952,000 | — | — |
| 2005-07-22 | $0.22 | $0.22 | 699,264,000 | — | — |
| 2005-07-21 | $0.22 | $0.22 | 594,528,000 | — | — |
| 2005-07-20 | $0.22 | $0.22 | 526,500,000 | — | — |
| 2005-07-19 | $0.22 | $0.22 | 517,896,000 | — | — |
| 2005-07-18 | $0.22 | $0.22 | 1,044,900,000 | — | — |
| 2005-07-15 | $0.22 | $0.22 | 1,223,352,000 | — | — |
| 2005-07-14 | $0.23 | $0.23 | 1,871,496,000 | — | — |
| 2005-07-13 | $0.24 | $0.24 | 594,780,000 | — | — |
| 2005-07-12 | $0.24 | $0.24 | 564,252,000 | — | — |
| 2005-07-11 | $0.24 | $0.24 | 399,492,000 | — | — |
| 2005-07-08 | $0.23 | $0.23 | 408,132,000 | — | — |
| 2005-07-07 | $0.23 | $0.23 | 465,900,000 | — | — |
| 2005-07-06 | $0.23 | $0.23 | 703,632,000 | — | — |
| 2005-07-05 | $0.23 | $0.23 | 388,440,000 | — | — |
| 2005-07-01 | $0.22 | $0.22 | 315,168,000 | — | — |
| 2005-06-30 | $0.22 | $0.22 | 593,232,000 | — | — |
| 2005-06-29 | $0.22 | $0.22 | 283,572,000 | — | — |
| 2005-06-28 | $0.23 | $0.23 | 262,308,000 | — | — |
| 2005-06-27 | $0.22 | $0.22 | 354,588,000 | — | — |
| 2005-06-24 | $0.23 | $0.23 | 475,632,000 | — | — |
| 2005-06-23 | $0.23 | $0.23 | 836,976,000 | — | — |
| 2005-06-22 | $0.23 | $0.23 | 700,668,000 | — | — |
| 2005-06-21 | $0.23 | $0.23 | 428,172,000 | — | — |
| 2005-06-20 | $0.23 | $0.23 | 606,060,000 | — | — |
| 2005-06-17 | $0.22 | $0.22 | 456,348,000 | — | — |
| 2005-06-16 | $0.22 | $0.22 | 489,240,000 | — | — |
| 2005-06-15 | $0.22 | $0.22 | 1,669,788,000 | — | — |
| 2005-06-14 | $0.22 | $0.22 | 2,408,412,000 | — | — |
| 2005-06-13 | $0.24 | $0.24 | 1,409,916,000 | — | — |
| 2005-06-10 | $0.23 | $0.23 | 465,096,000 | — | — |
| 2005-06-09 | $0.24 | $0.24 | 619,908,000 | — | — |
| 2005-06-08 | $0.23 | $0.23 | 618,720,000 | — | — |
| 2005-06-07 | $0.23 | $0.23 | 974,136,000 | — | — |
| 2005-06-06 | $0.23 | $0.23 | 512,892,000 | — | — |
| 2005-06-03 | $0.24 | $0.24 | 559,620,000 | — | — |
| 2005-06-02 | $0.24 | $0.24 | 684,348,000 | — | — |
| 2005-06-01 | $0.23 | $0.23 | 796,632,000 | — | — |
| 2005-05-31 | $0.23 | $0.23 | 763,176,000 | — | — |
| 2005-05-27 | $0.23 | $0.23 | 322,740,000 | — | — |
| 2005-05-26 | $0.23 | $0.23 | 788,784,000 | — | — |
| 2005-05-25 | $0.22 | $0.22 | 535,272,000 | — | — |
| 2005-05-24 | $0.23 | $0.23 | 522,192,000 | — | — |
| 2005-05-23 | $0.22 | $0.22 | 703,668,000 | — | — |
| 2005-05-20 | $0.22 | $0.22 | 517,008,000 | — | — |
| 2005-05-19 | $0.22 | $0.22 | 452,880,000 | — | — |
| 2005-05-18 | $0.22 | $0.22 | 550,056,000 | — | — |
| 2005-05-17 | $0.21 | $0.21 | 639,804,000 | — | — |
| 2005-05-16 | $0.21 | $0.21 | 664,104,000 | — | — |
| 2005-05-13 | $0.21 | $0.21 | 2,650,320,000 | — | — |
| 2005-05-12 | $0.19 | $0.19 | 835,584,000 | — | — |
| 2005-05-11 | $0.19 | $0.19 | 555,420,000 | — | — |
| 2005-05-10 | $0.19 | $0.19 | 735,120,000 | — | — |
| 2005-05-09 | $0.20 | $0.20 | 745,332,000 | — | — |
| 2005-05-06 | $0.19 | $0.19 | 355,728,000 | — | — |
| 2005-05-05 | $0.19 | $0.19 | 619,272,000 | — | — |
| 2005-05-04 | $0.19 | $0.19 | 468,816,000 | — | — |
| 2005-05-03 | $0.18 | $0.18 | 439,512,000 | — | — |
| 2005-05-02 | $0.18 | $0.18 | 334,908,000 | — | — |
| 2005-04-29 | $0.18 | $0.18 | 478,356,000 | — | — |
| 2005-04-28 | $0.18 | $0.18 | 372,948,000 | — | — |
| 2005-04-27 | $0.18 | $0.18 | 609,348,000 | — | — |
| 2005-04-26 | $0.19 | $0.19 | 353,148,000 | — | — |
| 2005-04-25 | $0.19 | $0.19 | 318,168,000 | — | — |
| 2005-04-22 | $0.19 | $0.19 | 336,276,000 | — | — |
| 2005-04-21 | $0.19 | $0.19 | 538,152,000 | — | — |
| 2005-04-20 | $0.18 | $0.18 | 564,672,000 | — | — |
| 2005-04-19 | $0.18 | $0.18 | 365,460,000 | — | — |
| 2005-04-18 | $0.18 | $0.18 | 473,100,000 | — | — |
| 2005-04-15 | $0.18 | $0.18 | 630,156,000 | — | — |
| 2005-04-14 | $0.18 | $0.18 | 352,080,000 | — | — |
| 2005-04-13 | $0.19 | $0.19 | 498,408,000 | — | — |
| 2005-04-12 | $0.19 | $0.19 | 512,232,000 | — | — |
| 2005-04-11 | $0.19 | $0.19 | 328,380,000 | — | — |
| 2005-04-08 | $0.20 | $0.20 | 621,540,000 | — | — |
| 2005-04-07 | $0.20 | $0.20 | 506,352,000 | — | — |
| 2005-04-06 | $0.19 | $0.19 | 567,468,000 | — | — |
| 2005-04-05 | $0.19 | $0.19 | 430,128,000 | — | — |
| 2005-04-04 | $0.19 | $0.19 | 421,428,000 | — | — |
| 2005-04-01 | $0.20 | $0.20 | 510,756,000 | — | — |
| 2005-03-31 | $0.20 | $0.20 | 518,316,000 | — | — |
| 2005-03-30 | $0.20 | $0.20 | 858,708,000 | — | — |
| 2005-03-29 | $0.20 | $0.20 | 587,400,000 | — | — |
| 2005-03-28 | $0.21 | $0.21 | 511,188,000 | — | — |
| 2005-03-24 | $0.21 | $0.21 | 865,356,000 | — | — |
| 2005-03-23 | $0.21 | $0.21 | 728,784,000 | — | — |
| 2005-03-22 | $0.20 | $0.20 | 622,992,000 | — | — |
| 2005-03-21 | $0.21 | $0.21 | 654,456,000 | — | — |
| 2005-03-18 | $0.20 | $0.20 | 639,012,000 | — | — |
| 2005-03-17 | $0.21 | $0.21 | 442,584,000 | — | — |
| 2005-03-16 | $0.21 | $0.21 | 535,356,000 | — | — |
| 2005-03-15 | $0.21 | $0.21 | 378,108,000 | — | — |
| 2005-03-14 | $0.22 | $0.22 | 572,148,000 | — | — |
| 2005-03-11 | $0.21 | $0.21 | 732,180,000 | — | — |
| 2005-03-10 | $0.21 | $0.21 | 689,280,000 | — | — |
| 2005-03-09 | $0.21 | $0.21 | 910,140,000 | — | — |
| 2005-03-08 | $0.22 | $0.22 | 1,332,384,000 | — | — |
| 2005-03-07 | $0.23 | $0.23 | 511,176,000 | — | — |
| 2005-03-04 | $0.23 | $0.23 | 593,124,000 | — | — |
| 2005-03-03 | $0.23 | $0.23 | 761,292,000 | — | — |
| 2005-03-02 | $0.23 | $0.23 | 947,460,000 | — | — |
| 2005-03-01 | $0.24 | $0.24 | 737,148,000 | — | — |
| 2005-02-28 | $0.24 | $0.24 | 758,064,000 | — | — |
| 2005-02-25 | $0.24 | $0.24 | 525,132,000 | — | — |
| 2005-02-24 | $0.24 | $0.24 | 695,496,000 | — | — |
| 2005-02-23 | $0.23 | $0.23 | 1,107,840,000 | — | — |
| 2005-02-22 | $0.24 | $0.24 | 1,420,800,000 | — | — |
| 2005-02-18 | $0.24 | $0.24 | 3,132,120,000 | — | — |
| 2005-02-17 | $0.21 | $0.21 | 1,017,408,000 | — | — |
| 2005-02-16 | $0.21 | $0.21 | 466,464,000 | — | — |
| 2005-02-15 | $0.22 | $0.22 | 748,500,000 | — | — |
| 2005-02-14 | $0.21 | $0.21 | 432,900,000 | — | — |
| 2005-02-11 | $0.22 | $0.22 | 556,512,000 | — | — |
| 2005-02-10 | $0.21 | $0.21 | 602,376,000 | — | — |
| 2005-02-09 | $0.21 | $0.21 | 783,756,000 | — | — |
| 2005-02-08 | $0.21 | $0.21 | 455,772,000 | — | — |
| 2005-02-07 | $0.21 | $0.21 | 521,628,000 | — | — |
| 2005-02-04 | $0.21 | $0.21 | 806,448,000 | — | — |
| 2005-02-03 | $0.20 | $0.20 | 690,120,000 | — | — |
| 2005-02-02 | $0.21 | $0.21 | 2,035,404,000 | — | — |
| 2005-02-01 | $0.19 | $0.19 | 507,180,000 | — | — |
| 2005-01-31 | $0.19 | $0.19 | 562,968,000 | — | — |
| 2005-01-28 | $0.19 | $0.19 | 671,052,000 | — | — |
| 2005-01-27 | $0.19 | $0.19 | 1,002,912,000 | — | — |
| 2005-01-26 | $0.18 | $0.18 | 429,120,000 | — | — |
| 2005-01-25 | $0.17 | $0.17 | 439,704,000 | — | — |
| 2005-01-24 | $0.17 | $0.17 | 463,704,000 | — | — |
| 2005-01-21 | $0.18 | $0.18 | 596,352,000 | — | — |
| 2005-01-20 | $0.18 | $0.18 | 640,080,000 | — | — |
| 2005-01-19 | $0.18 | $0.18 | 336,492,000 | — | — |
| 2005-01-18 | $0.18 | $0.18 | 464,556,000 | — | — |
| 2005-01-14 | $0.18 | $0.18 | 573,912,000 | — | — |
| 2005-01-13 | $0.18 | $0.18 | 898,764,000 | — | — |
| 2005-01-12 | $0.18 | $0.18 | 1,057,800,000 | — | — |
| 2005-01-11 | $0.18 | $0.18 | 1,093,380,000 | — | — |
| 2005-01-10 | $0.18 | $0.18 | 579,552,000 | — | — |
| 2005-01-07 | $0.18 | $0.18 | 763,092,000 | — | — |
| 2005-01-06 | $0.19 | $0.19 | 563,568,000 | — | — |
| 2005-01-05 | $0.19 | $0.19 | 724,812,000 | — | — |
| 2005-01-04 | $0.19 | $0.19 | 790,224,000 | — | — |
| 2005-01-03 | $0.20 | $0.20 | 1,066,716,000 | — | — |