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
- 1995-11-02 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 | $0.41 | $0.41 | 99,000 | — | — |
| 2005-12-29 | $0.42 | $0.42 | 19,000 | — | — |
| 2005-12-28 | $0.43 | $0.43 | 16,100 | — | — |
| 2005-12-27 | $0.42 | $0.42 | 91,000 | — | — |
| 2005-12-23 | $0.40 | $0.40 | 10,300 | — | — |
| 2005-12-22 | $0.42 | $0.42 | 154,000 | — | — |
| 2005-12-21 | $0.41 | $0.41 | 23,800 | — | — |
| 2005-12-20 | $0.41 | $0.41 | 115,300 | — | — |
| 2005-12-19 | $0.42 | $0.42 | 222,600 | — | — |
| 2005-12-16 | $0.40 | $0.40 | 13,500 | — | — |
| 2005-12-15 | $0.39 | $0.39 | 24,800 | — | — |
| 2005-12-14 | $0.40 | $0.40 | 23,600 | — | — |
| 2005-12-13 | $0.40 | $0.40 | 21,500 | — | — |
| 2005-12-12 | $0.40 | $0.40 | 100 | — | — |
| 2005-12-09 | $0.40 | $0.40 | 64,700 | — | — |
| 2005-12-08 | $0.41 | $0.41 | 38,300 | — | — |
| 2005-12-07 | $0.43 | $0.43 | 65,000 | — | — |
| 2005-12-06 | $0.44 | $0.44 | 0 | — | — |
| 2005-12-05 | $0.44 | $0.44 | 54,100 | — | — |
| 2005-12-02 | $0.44 | $0.44 | 37,200 | — | — |
| 2005-12-01 | $0.45 | $0.45 | 14,900 | — | — |
| 2005-11-30 | $0.45 | $0.45 | 15,200 | — | — |
| 2005-11-29 | $0.45 | $0.45 | 53,500 | — | — |
| 2005-11-28 | $0.46 | $0.46 | 30,400 | — | — |
| 2005-11-25 | $0.45 | $0.45 | 15,000 | — | — |
| 2005-11-23 | $0.45 | $0.45 | 46,400 | — | — |
| 2005-11-22 | $0.44 | $0.44 | 23,500 | — | — |
| 2005-11-21 | $0.42 | $0.42 | 38,100 | — | — |
| 2005-11-18 | $0.40 | $0.40 | 291,800 | — | — |
| 2005-11-17 | $0.39 | $0.39 | 2,900 | — | — |
| 2005-11-16 | $0.39 | $0.39 | 500 | — | — |
| 2005-11-15 | $0.39 | $0.39 | 32,700 | — | — |
| 2005-11-14 | $0.42 | $0.42 | 10,300 | — | — |
| 2005-11-11 | $0.42 | $0.42 | 5,500 | — | — |
| 2005-11-10 | $0.42 | $0.42 | 1,400 | — | — |
| 2005-11-09 | $0.42 | $0.42 | 25,100 | — | — |
| 2005-11-08 | $0.42 | $0.42 | 4,200 | — | — |
| 2005-11-07 | $0.42 | $0.42 | 700 | — | — |
| 2005-11-04 | $0.42 | $0.42 | 26,300 | — | — |
| 2005-11-03 | $0.42 | $0.42 | 15,000 | — | — |
| 2005-11-02 | $0.42 | $0.42 | 95,800 | — | — |
| 2005-11-01 | $0.45 | $0.45 | 55,300 | — | — |
| 2005-10-31 | $0.42 | $0.42 | 64,300 | — | — |
| 2005-10-28 | $0.42 | $0.42 | 88,100 | — | — |
| 2005-10-27 | $0.42 | $0.42 | 13,600 | — | — |
| 2005-10-26 | $0.41 | $0.41 | 6,100 | — | — |
| 2005-10-25 | $0.44 | $0.44 | 0 | — | — |
| 2005-10-24 | $0.44 | $0.44 | 2,400 | — | — |
| 2005-10-21 | $0.43 | $0.43 | 36,500 | — | — |
| 2005-10-20 | $0.43 | $0.43 | 6,000 | — | — |
| 2005-10-19 | $0.42 | $0.42 | 91,100 | — | — |
| 2005-10-18 | $0.41 | $0.41 | 9,600 | — | — |
| 2005-10-17 | $0.41 | $0.41 | 500 | — | — |
| 2005-10-14 | $0.41 | $0.41 | 25,500 | — | — |
| 2005-10-13 | $0.41 | $0.41 | 10,900 | — | — |
| 2005-10-12 | $0.41 | $0.41 | 3,700 | — | — |
| 2005-10-11 | $0.41 | $0.41 | 4,000 | — | — |
| 2005-10-10 | $0.43 | $0.43 | 20,100 | — | — |
| 2005-10-07 | $0.41 | $0.41 | 38,800 | — | — |
| 2005-10-06 | $0.42 | $0.42 | 1,000 | — | — |
| 2005-10-05 | $0.42 | $0.42 | 2,500 | — | — |
| 2005-10-04 | $0.42 | $0.42 | 20,800 | — | — |
| 2005-10-03 | $0.45 | $0.45 | 56,800 | — | — |
| 2005-09-30 | $0.40 | $0.40 | 900 | — | — |
| 2005-09-29 | $0.40 | $0.40 | 10,900 | — | — |
| 2005-09-28 | $0.40 | $0.40 | 700 | — | — |
| 2005-09-27 | $0.40 | $0.40 | 2,500 | — | — |
| 2005-09-26 | $0.40 | $0.40 | 3,400 | — | — |
| 2005-09-23 | $0.40 | $0.40 | 7,100 | — | — |
| 2005-09-22 | $0.40 | $0.40 | 17,100 | — | — |
| 2005-09-21 | $0.39 | $0.39 | 17,000 | — | — |
| 2005-09-20 | $0.40 | $0.40 | 14,200 | — | — |
| 2005-09-19 | $0.40 | $0.40 | 12,000 | — | — |
| 2005-09-16 | $0.40 | $0.40 | 10,200 | — | — |
| 2005-09-15 | $0.40 | $0.40 | 12,000 | — | — |
| 2005-09-14 | $0.40 | $0.40 | 400 | — | — |
| 2005-09-13 | $0.40 | $0.40 | 8,800 | — | — |
| 2005-09-12 | $0.43 | $0.43 | 0 | — | — |
| 2005-09-09 | $0.43 | $0.43 | 91,600 | — | — |
| 2005-09-08 | $0.39 | $0.39 | 3,000 | — | — |
| 2005-09-07 | $0.40 | $0.40 | 15,800 | — | — |
| 2005-09-06 | $0.39 | $0.39 | 52,400 | — | — |
| 2005-09-02 | $0.39 | $0.39 | 7,000 | — | — |
| 2005-09-01 | $0.39 | $0.39 | 3,600 | — | — |
| 2005-08-31 | $0.40 | $0.40 | 10,000 | — | — |
| 2005-08-30 | $0.39 | $0.39 | 58,800 | — | — |
| 2005-08-29 | $0.39 | $0.39 | 43,200 | — | — |
| 2005-08-26 | $0.38 | $0.38 | 48,000 | — | — |
| 2005-08-25 | $0.38 | $0.38 | 48,300 | — | — |
| 2005-08-24 | $0.40 | $0.40 | 31,400 | — | — |
| 2005-08-23 | $0.39 | $0.39 | 400 | — | — |
| 2005-08-22 | $0.37 | $0.37 | 500 | — | — |
| 2005-08-19 | $0.39 | $0.39 | 36,400 | — | — |
| 2005-08-18 | $0.37 | $0.37 | 35,200 | — | — |
| 2005-08-17 | $0.36 | $0.36 | 29,600 | — | — |
| 2005-08-16 | $0.39 | $0.39 | 73,900 | — | — |
| 2005-08-15 | $0.38 | $0.38 | 20,800 | — | — |
| 2005-08-12 | $0.36 | $0.36 | 33,500 | — | — |
| 2005-08-11 | $0.38 | $0.38 | 400 | — | — |
| 2005-08-10 | $0.38 | $0.38 | 9,400 | — | — |
| 2005-08-09 | $0.38 | $0.38 | 4,500 | — | — |
| 2005-08-08 | $0.44 | $0.44 | 27,200 | — | — |
| 2005-08-05 | $0.37 | $0.37 | 1,000 | — | — |
| 2005-08-04 | $0.39 | $0.39 | 13,400 | — | — |
| 2005-08-03 | $0.38 | $0.38 | 500 | — | — |
| 2005-08-02 | $0.39 | $0.39 | 25,000 | — | — |
| 2005-08-01 | $0.39 | $0.39 | 28,800 | — | — |
| 2005-07-29 | $0.36 | $0.36 | 11,200 | — | — |
| 2005-07-28 | $0.40 | $0.40 | 66,000 | — | — |
| 2005-07-27 | $0.40 | $0.40 | 18,900 | — | — |
| 2005-07-26 | $0.39 | $0.39 | 113,500 | — | — |
| 2005-07-25 | $0.39 | $0.39 | 20,700 | — | — |
| 2005-07-22 | $0.38 | $0.38 | 1,400 | — | — |
| 2005-07-21 | $0.38 | $0.38 | 14,000 | — | — |
| 2005-07-20 | $0.44 | $0.44 | 38,400 | — | — |
| 2005-07-19 | $0.36 | $0.36 | 20,000 | — | — |
| 2005-07-18 | $0.39 | $0.39 | 106,000 | — | — |
| 2005-07-15 | $0.39 | $0.39 | 0 | — | — |
| 2005-07-14 | $0.39 | $0.39 | 700 | — | — |
| 2005-07-13 | $0.41 | $0.41 | 0 | — | — |
| 2005-07-12 | $0.41 | $0.41 | 12,700 | — | — |
| 2005-07-11 | $0.38 | $0.38 | 6,400 | — | — |
| 2005-07-08 | $0.37 | $0.37 | 0 | — | — |
| 2005-07-07 | $0.37 | $0.37 | 700 | — | — |
| 2005-07-06 | $0.37 | $0.37 | 1,700 | — | — |
| 2005-07-05 | $0.40 | $0.40 | 10,200 | — | — |
| 2005-07-01 | $0.42 | $0.42 | 33,700 | — | — |
| 2005-06-30 | $0.36 | $0.36 | 9,700 | — | — |
| 2005-06-29 | $0.37 | $0.37 | 6,900 | — | — |
| 2005-06-28 | $0.38 | $0.38 | 5,000 | — | — |
| 2005-06-27 | $0.36 | $0.36 | 15,000 | — | — |
| 2005-06-24 | $0.36 | $0.36 | 3,800 | — | — |
| 2005-06-23 | $0.37 | $0.37 | 20,500 | — | — |
| 2005-06-22 | $0.37 | $0.37 | 500 | — | — |
| 2005-06-21 | $0.37 | $0.37 | 300 | — | — |
| 2005-06-20 | $0.37 | $0.37 | 21,600 | — | — |
| 2005-06-17 | $0.38 | $0.38 | 11,100 | — | — |
| 2005-06-16 | $0.42 | $0.42 | 3,200 | — | — |
| 2005-06-15 | $0.40 | $0.40 | 0 | — | — |
| 2005-06-14 | $0.40 | $0.40 | 1,000 | — | — |
| 2005-06-13 | $0.40 | $0.40 | 8,100 | — | — |
| 2005-06-10 | $0.41 | $0.41 | 17,500 | — | — |
| 2005-06-09 | $0.43 | $0.43 | 1,700 | — | — |
| 2005-06-08 | $0.40 | $0.40 | 2,300 | — | — |
| 2005-06-07 | $0.41 | $0.41 | 15,600 | — | — |
| 2005-06-06 | $0.42 | $0.42 | 0 | — | — |
| 2005-06-03 | $0.42 | $0.42 | 23,900 | — | — |
| 2005-06-02 | $0.43 | $0.43 | 51,000 | — | — |
| 2005-06-01 | $0.41 | $0.41 | 60,500 | — | — |
| 2005-05-31 | $0.38 | $0.38 | 5,900 | — | — |
| 2005-05-27 | $0.41 | $0.41 | 0 | — | — |
| 2005-05-26 | $0.41 | $0.41 | 6,500 | — | — |
| 2005-05-25 | $0.41 | $0.41 | 25,300 | — | — |
| 2005-05-24 | $0.42 | $0.42 | 5,100 | — | — |
| 2005-05-23 | $0.40 | $0.40 | 12,700 | — | — |
| 2005-05-20 | $0.38 | $0.38 | 40,000 | — | — |
| 2005-05-19 | $0.39 | $0.39 | 23,000 | — | — |
| 2005-05-18 | $0.36 | $0.36 | 600 | — | — |
| 2005-05-17 | $0.36 | $0.36 | 1,700 | — | — |
| 2005-05-16 | $0.36 | $0.36 | 700 | — | — |
| 2005-05-13 | $0.36 | $0.36 | 1,700 | — | — |
| 2005-05-12 | $0.36 | $0.36 | 15,000 | — | — |
| 2005-05-11 | $0.37 | $0.37 | 2,000 | — | — |
| 2005-05-10 | $0.38 | $0.38 | 10,000 | — | — |
| 2005-05-09 | $0.37 | $0.37 | 500 | — | — |
| 2005-05-06 | $0.37 | $0.37 | 12,000 | — | — |
| 2005-05-05 | $0.37 | $0.37 | 1,000 | — | — |
| 2005-05-04 | $0.37 | $0.37 | 11,600 | — | — |
| 2005-05-03 | $0.39 | $0.39 | 38,200 | — | — |
| 2005-05-02 | $0.38 | $0.38 | 69,800 | — | — |
| 2005-04-29 | $0.36 | $0.36 | 5,000 | — | — |
| 2005-04-28 | $0.36 | $0.36 | 400 | — | — |
| 2005-04-27 | $0.36 | $0.36 | 1,300 | — | — |
| 2005-04-26 | $0.37 | $0.37 | 34,800 | — | — |
| 2005-04-25 | $0.36 | $0.36 | 600 | — | — |
| 2005-04-22 | $0.37 | $0.37 | 87,500 | — | — |
| 2005-04-21 | $0.35 | $0.35 | 70,900 | — | — |
| 2005-04-20 | $0.36 | $0.36 | 5,200 | — | — |
| 2005-04-19 | $0.36 | $0.36 | 0 | — | — |
| 2005-04-18 | $0.36 | $0.36 | 332,300 | — | — |
| 2005-04-15 | $0.37 | $0.37 | 98,100 | — | — |
| 2005-04-14 | $0.39 | $0.39 | 174,400 | — | — |
| 2005-04-13 | $0.41 | $0.41 | 8,000 | — | — |
| 2005-04-12 | $0.41 | $0.41 | 11,100 | — | — |
| 2005-04-11 | $0.41 | $0.41 | 4,500 | — | — |
| 2005-04-08 | $0.41 | $0.41 | 100 | — | — |
| 2005-04-07 | $0.47 | $0.47 | 34,000 | — | — |
| 2005-04-06 | $0.45 | $0.45 | 13,600 | — | — |
| 2005-04-05 | $0.40 | $0.40 | 2,700 | — | — |
| 2005-04-04 | $0.40 | $0.40 | 2,800 | — | — |
| 2005-04-01 | $0.40 | $0.40 | 17,700 | — | — |
| 2005-03-31 | $0.45 | $0.45 | 32,600 | — | — |
| 2005-03-30 | $0.41 | $0.41 | 82,600 | — | — |
| 2005-03-29 | $0.44 | $0.44 | 32,000 | — | — |
| 2005-03-28 | $0.42 | $0.42 | 77,500 | — | — |
| 2005-03-24 | $0.44 | $0.44 | 15,300 | — | — |
| 2005-03-23 | $0.41 | $0.41 | 19,300 | — | — |
| 2005-03-22 | $0.39 | $0.39 | 100 | — | — |
| 2005-03-21 | $0.39 | $0.39 | 2,200 | — | — |
| 2005-03-18 | $0.40 | $0.40 | 2,200 | — | — |
| 2005-03-17 | $0.41 | $0.41 | 22,700 | — | — |
| 2005-03-16 | $0.41 | $0.41 | 96,200 | — | — |
| 2005-03-15 | $0.41 | $0.41 | 26,000 | — | — |
| 2005-03-14 | $0.41 | $0.41 | 22,000 | — | — |
| 2005-03-11 | $0.40 | $0.40 | 93,300 | — | — |
| 2005-03-10 | $0.41 | $0.41 | 52,700 | — | — |
| 2005-03-09 | $0.41 | $0.41 | 21,400 | — | — |
| 2005-03-08 | $0.39 | $0.39 | 500 | — | — |
| 2005-03-07 | $0.39 | $0.39 | 3,100 | — | — |
| 2005-03-04 | $0.40 | $0.40 | 6,600 | — | — |
| 2005-03-03 | $0.43 | $0.43 | 101,200 | — | — |
| 2005-03-02 | $0.41 | $0.41 | 78,600 | — | — |
| 2005-03-01 | $0.41 | $0.41 | 16,000 | — | — |
| 2005-02-28 | $0.42 | $0.42 | 28,600 | — | — |
| 2005-02-25 | $0.42 | $0.42 | 30,800 | — | — |
| 2005-02-24 | $0.38 | $0.38 | 300 | — | — |
| 2005-02-23 | $0.38 | $0.38 | 17,800 | — | — |
| 2005-02-22 | $0.38 | $0.38 | 16,200 | — | — |
| 2005-02-18 | $0.38 | $0.38 | 400 | — | — |
| 2005-02-17 | $0.38 | $0.38 | 900 | — | — |
| 2005-02-16 | $0.38 | $0.38 | 25,700 | — | — |
| 2005-02-15 | $0.38 | $0.38 | 15,100 | — | — |
| 2005-02-14 | $0.38 | $0.38 | 29,000 | — | — |
| 2005-02-11 | $0.38 | $0.38 | 2,100 | — | — |
| 2005-02-10 | $0.38 | $0.38 | 2,400 | — | — |
| 2005-02-09 | $0.37 | $0.37 | 900 | — | — |
| 2005-02-08 | $0.38 | $0.38 | 12,100 | — | — |
| 2005-02-07 | $0.41 | $0.41 | 85,400 | — | — |
| 2005-02-04 | $0.42 | $0.42 | 1,500 | — | — |
| 2005-02-03 | $0.42 | $0.42 | 2,000 | — | — |
| 2005-02-02 | $0.45 | $0.45 | 132,800 | — | — |
| 2005-02-01 | $0.36 | $0.36 | 102,900 | — | — |
| 2005-01-31 | $0.36 | $0.36 | 12,600 | — | — |
| 2005-01-28 | $0.36 | $0.36 | 32,500 | — | — |
| 2005-01-27 | $0.36 | $0.36 | 300 | — | — |
| 2005-01-26 | $0.36 | $0.36 | 48,600 | — | — |
| 2005-01-25 | $0.36 | $0.36 | 2,300 | — | — |
| 2005-01-24 | $0.36 | $0.36 | 61,500 | — | — |
| 2005-01-21 | $0.36 | $0.36 | 900 | — | — |
| 2005-01-20 | $0.36 | $0.36 | 29,000 | — | — |
| 2005-01-19 | $0.36 | $0.36 | 500 | — | — |
| 2005-01-18 | $0.38 | $0.38 | 3,000 | — | — |
| 2005-01-14 | $0.38 | $0.38 | 191,800 | — | — |
| 2005-01-13 | $0.37 | $0.37 | 75,900 | — | — |
| 2005-01-12 | $0.37 | $0.37 | 43,000 | — | — |
| 2005-01-11 | $0.37 | $0.37 | 0 | — | — |
| 2005-01-10 | $0.37 | $0.37 | 34,100 | — | — |
| 2005-01-07 | $0.36 | $0.36 | 300 | — | — |
| 2005-01-06 | $0.37 | $0.37 | 88,400 | — | — |
| 2005-01-05 | $0.36 | $0.36 | 20,200 | — | — |
| 2005-01-04 | $0.35 | $0.35 | 86,000 | — | — |
| 2005-01-03 | $0.32 | $0.32 | 11,000 | — | — |