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
- 2000-04-03 to 2026-08-27
- 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 | $0.35 | $0.35 | 39,800 |
| 2005-12-29 | $0.35 | $0.35 | 25,700 |
| 2005-12-28 | $0.36 | $0.36 | 440,100 |
| 2005-12-27 | $0.36 | $0.36 | 198,600 |
| 2005-12-23 | $0.37 | $0.37 | 15,700 |
| 2005-12-22 | $0.38 | $0.38 | 15,200 |
| 2005-12-21 | $0.37 | $0.37 | 54,400 |
| 2005-12-20 | $0.39 | $0.39 | 26,900 |
| 2005-12-19 | $0.39 | $0.39 | 58,200 |
| 2005-12-16 | $0.36 | $0.36 | 42,900 |
| 2005-12-15 | $0.39 | $0.39 | 34,500 |
| 2005-12-14 | $0.37 | $0.37 | 32,800 |
| 2005-12-13 | $0.39 | $0.39 | 142,400 |
| 2005-12-12 | $0.38 | $0.38 | 50,500 |
| 2005-12-09 | $0.40 | $0.40 | 0 |
| 2005-12-08 | $0.40 | $0.40 | 7,200 |
| 2005-12-07 | $0.40 | $0.40 | 9,700 |
| 2005-12-06 | $0.41 | $0.41 | 6,700 |
| 2005-12-05 | $0.41 | $0.41 | 16,900 |
| 2005-12-02 | $0.41 | $0.41 | 71,000 |
| 2005-12-01 | $0.41 | $0.41 | 25,200 |
| 2005-11-30 | $0.41 | $0.41 | 67,500 |
| 2005-11-29 | $0.40 | $0.40 | 77,800 |
| 2005-11-28 | $0.39 | $0.39 | 18,200 |
| 2005-11-25 | $0.41 | $0.41 | 16,200 |
| 2005-11-23 | $0.40 | $0.40 | 47,100 |
| 2005-11-22 | $0.39 | $0.39 | 10,000 |
| 2005-11-21 | $0.39 | $0.39 | 1,600 |
| 2005-11-18 | $0.38 | $0.38 | 56,100 |
| 2005-11-17 | $0.37 | $0.37 | 81,400 |
| 2005-11-16 | $0.38 | $0.38 | 44,300 |
| 2005-11-15 | $0.40 | $0.40 | 21,100 |
| 2005-11-14 | $0.39 | $0.39 | 6,000 |
| 2005-11-11 | $0.41 | $0.41 | 100,800 |
| 2005-11-10 | $0.43 | $0.43 | 116,800 |
| 2005-11-09 | $0.42 | $0.42 | 122,400 |
| 2005-11-08 | $0.39 | $0.39 | 42,400 |
| 2005-11-07 | $0.39 | $0.39 | 12,400 |
| 2005-11-04 | $0.40 | $0.40 | 31,700 |
| 2005-11-03 | $0.38 | $0.38 | 15,000 |
| 2005-11-02 | $0.39 | $0.39 | 6,200 |
| 2005-11-01 | $0.39 | $0.39 | 47,500 |
| 2005-10-31 | $0.40 | $0.40 | 111,800 |
| 2005-10-28 | $0.40 | $0.40 | 53,500 |
| 2005-10-27 | $0.38 | $0.38 | 35,100 |
| 2005-10-26 | $0.40 | $0.40 | 98,000 |
| 2005-10-25 | $0.41 | $0.41 | 108,500 |
| 2005-10-24 | $0.42 | $0.42 | 31,500 |
| 2005-10-21 | $0.43 | $0.43 | 37,600 |
| 2005-10-20 | $0.38 | $0.38 | 75,100 |
| 2005-10-19 | $0.39 | $0.39 | 26,700 |
| 2005-10-18 | $0.40 | $0.40 | 61,100 |
| 2005-10-17 | $0.40 | $0.40 | 42,700 |
| 2005-10-14 | $0.42 | $0.42 | 69,300 |
| 2005-10-13 | $0.42 | $0.42 | 40,000 |
| 2005-10-12 | $0.40 | $0.40 | 64,500 |
| 2005-10-11 | $0.42 | $0.42 | 15,900 |
| 2005-10-10 | $0.41 | $0.41 | 0 |
| 2005-10-07 | $0.41 | $0.41 | 76,500 |
| 2005-10-06 | $0.41 | $0.41 | 78,500 |
| 2005-10-05 | $0.39 | $0.39 | 109,600 |
| 2005-10-04 | $0.39 | $0.39 | 38,800 |
| 2005-10-03 | $0.40 | $0.40 | 22,000 |
| 2005-09-30 | $0.39 | $0.39 | 39,600 |
| 2005-09-29 | $0.40 | $0.40 | 49,700 |
| 2005-09-28 | $0.40 | $0.40 | 77,900 |
| 2005-09-27 | $0.40 | $0.40 | 86,000 |
| 2005-09-26 | $0.39 | $0.39 | 110,700 |
| 2005-09-23 | $0.40 | $0.40 | 87,000 |
| 2005-09-22 | $0.41 | $0.41 | 33,300 |
| 2005-09-21 | $0.42 | $0.42 | 47,900 |
| 2005-09-20 | $0.41 | $0.41 | 98,000 |
| 2005-09-19 | $0.42 | $0.42 | 35,400 |
| 2005-09-16 | $0.43 | $0.43 | 87,000 |
| 2005-09-15 | $0.44 | $0.44 | 14,200 |
| 2005-09-14 | $0.44 | $0.44 | 6,100 |
| 2005-09-13 | $0.45 | $0.45 | 94,600 |
| 2005-09-12 | $0.46 | $0.46 | 34,700 |
| 2005-09-09 | $0.45 | $0.45 | 25,500 |
| 2005-09-08 | $0.46 | $0.46 | 35,200 |
| 2005-09-07 | $0.48 | $0.48 | 5,200 |
| 2005-09-06 | $0.47 | $0.47 | 59,200 |
| 2005-09-02 | $0.47 | $0.47 | 144,800 |
| 2005-09-01 | $0.48 | $0.48 | 60,700 |
| 2005-08-31 | $0.51 | $0.51 | 193,900 |
| 2005-08-30 | $0.50 | $0.50 | 208,600 |
| 2005-08-29 | $0.46 | $0.46 | 18,000 |
| 2005-08-26 | $0.49 | $0.49 | 65,300 |
| 2005-08-25 | $0.48 | $0.48 | 178,900 |
| 2005-08-24 | $0.49 | $0.49 | 81,900 |
| 2005-08-23 | $0.45 | $0.45 | 69,600 |
| 2005-08-22 | $0.45 | $0.45 | 6,100 |
| 2005-08-19 | $0.46 | $0.46 | 43,300 |
| 2005-08-18 | $0.45 | $0.45 | 67,000 |
| 2005-08-17 | $0.46 | $0.46 | 25,300 |
| 2005-08-16 | $0.47 | $0.47 | 59,500 |
| 2005-08-15 | $0.49 | $0.49 | 100 |
| 2005-08-12 | $0.49 | $0.49 | 31,600 |
| 2005-08-11 | $0.49 | $0.49 | 96,900 |
| 2005-08-10 | $0.48 | $0.48 | 62,900 |
| 2005-08-09 | $0.50 | $0.50 | 72,700 |
| 2005-08-08 | $0.50 | $0.50 | 40,000 |
| 2005-08-05 | $0.50 | $0.50 | 14,500 |
| 2005-08-04 | $0.48 | $0.48 | 0 |
| 2005-08-03 | $0.48 | $0.48 | 106,700 |
| 2005-08-02 | $0.47 | $0.47 | 17,800 |
| 2005-08-01 | $0.47 | $0.47 | 0 |
| 2005-07-29 | $0.47 | $0.47 | 43,500 |
| 2005-07-28 | $0.47 | $0.47 | 2,500 |
| 2005-07-27 | $0.48 | $0.48 | 82,500 |
| 2005-07-26 | $0.48 | $0.48 | 37,600 |
| 2005-07-25 | $0.47 | $0.47 | 74,700 |
| 2005-07-22 | $0.47 | $0.47 | 188,300 |
| 2005-07-21 | $0.45 | $0.45 | 95,000 |
| 2005-07-20 | $0.48 | $0.48 | 72,200 |
| 2005-07-19 | $0.46 | $0.46 | 138,400 |
| 2005-07-18 | $0.48 | $0.48 | 2,000 |
| 2005-07-15 | $0.48 | $0.48 | 128,500 |
| 2005-07-14 | $0.45 | $0.45 | 50,200 |
| 2005-07-13 | $0.45 | $0.45 | 46,800 |
| 2005-07-12 | $0.43 | $0.43 | 157,300 |
| 2005-07-11 | $0.47 | $0.47 | 15,200 |
| 2005-07-08 | $0.47 | $0.47 | 141,000 |
| 2005-07-07 | $0.48 | $0.48 | 80,000 |
| 2005-07-06 | $0.43 | $0.43 | 44,000 |
| 2005-07-05 | $0.40 | $0.40 | 31,500 |
| 2005-07-01 | $0.42 | $0.42 | 65,800 |
| 2005-06-30 | $0.40 | $0.40 | 81,500 |
| 2005-06-29 | $0.39 | $0.39 | 58,900 |
| 2005-06-28 | $0.38 | $0.38 | 126,400 |
| 2005-06-27 | $0.38 | $0.38 | 19,300 |
| 2005-06-24 | $0.38 | $0.38 | 51,100 |
| 2005-06-23 | $0.37 | $0.37 | 57,100 |
| 2005-06-22 | $0.37 | $0.37 | 72,300 |
| 2005-06-21 | $0.38 | $0.38 | 66,300 |
| 2005-06-20 | $0.38 | $0.38 | 58,400 |
| 2005-06-17 | $0.38 | $0.38 | 74,900 |
| 2005-06-16 | $0.38 | $0.38 | 71,800 |
| 2005-06-15 | $0.40 | $0.40 | 88,900 |
| 2005-06-14 | $0.39 | $0.39 | 36,900 |
| 2005-06-13 | $0.38 | $0.38 | 122,300 |
| 2005-06-10 | $0.41 | $0.41 | 147,500 |
| 2005-06-09 | $0.42 | $0.42 | 61,300 |
| 2005-06-08 | $0.42 | $0.42 | 35,600 |
| 2005-06-07 | $0.43 | $0.43 | 224,600 |
| 2005-06-06 | $0.42 | $0.42 | 21,700 |
| 2005-06-03 | $0.43 | $0.43 | 33,600 |
| 2005-06-02 | $0.42 | $0.42 | 43,000 |
| 2005-06-01 | $0.40 | $0.40 | 15,800 |
| 2005-05-31 | $0.42 | $0.42 | 131,000 |
| 2005-05-27 | $0.40 | $0.40 | 100,700 |
| 2005-05-26 | $0.42 | $0.42 | 58,900 |
| 2005-05-25 | $0.42 | $0.42 | 38,400 |
| 2005-05-24 | $0.45 | $0.45 | 3,100 |
| 2005-05-23 | $0.41 | $0.41 | 89,000 |
| 2005-05-20 | $0.44 | $0.44 | 27,400 |
| 2005-05-19 | $0.43 | $0.43 | 21,500 |
| 2005-05-18 | $0.43 | $0.43 | 61,300 |
| 2005-05-17 | $0.41 | $0.41 | 187,900 |
| 2005-05-16 | $0.44 | $0.44 | 64,300 |
| 2005-05-13 | $0.44 | $0.44 | 111,600 |
| 2005-05-12 | $0.45 | $0.45 | 116,500 |
| 2005-05-11 | $0.49 | $0.49 | 260,400 |
| 2005-05-10 | $0.49 | $0.49 | 18,100 |
| 2005-05-09 | $0.49 | $0.49 | 15,100 |
| 2005-05-06 | $0.49 | $0.49 | 107,400 |
| 2005-05-05 | $0.43 | $0.43 | 93,000 |
| 2005-05-04 | $0.45 | $0.45 | 26,400 |
| 2005-05-03 | $0.43 | $0.43 | 93,200 |
| 2005-05-02 | $0.45 | $0.45 | 12,400 |
| 2005-04-29 | $0.43 | $0.43 | 97,500 |
| 2005-04-28 | $0.44 | $0.44 | 15,000 |
| 2005-04-27 | $0.46 | $0.46 | 90,700 |
| 2005-04-26 | $0.44 | $0.44 | 85,000 |
| 2005-04-25 | $0.46 | $0.46 | 37,100 |
| 2005-04-22 | $0.50 | $0.50 | 73,100 |
| 2005-04-21 | $0.48 | $0.48 | 20,700 |
| 2005-04-20 | $0.48 | $0.48 | 72,600 |
| 2005-04-19 | $0.51 | $0.51 | 131,100 |
| 2005-04-18 | $0.53 | $0.53 | 109,600 |
| 2005-04-15 | $0.54 | $0.54 | 235,700 |
| 2005-04-14 | $0.54 | $0.54 | 234,000 |
| 2005-04-13 | $0.51 | $0.51 | 51,200 |
| 2005-04-12 | $0.51 | $0.51 | 119,100 |
| 2005-04-11 | $0.50 | $0.50 | 6,100 |
| 2005-04-08 | $0.48 | $0.48 | 129,200 |
| 2005-04-07 | $0.52 | $0.52 | 119,100 |
| 2005-04-06 | $0.51 | $0.51 | 145,300 |
| 2005-04-05 | $0.51 | $0.51 | 144,700 |
| 2005-04-04 | $0.49 | $0.49 | 153,600 |
| 2005-04-01 | $0.47 | $0.47 | 78,500 |
| 2005-03-31 | $0.47 | $0.47 | 235,100 |
| 2005-03-30 | $0.42 | $0.42 | 80,000 |
| 2005-03-29 | $0.42 | $0.42 | 56,500 |
| 2005-03-28 | $0.41 | $0.41 | 7,900 |
| 2005-03-24 | $0.41 | $0.41 | 18,900 |
| 2005-03-23 | $0.41 | $0.41 | 13,200 |
| 2005-03-22 | $0.42 | $0.42 | 34,000 |
| 2005-03-21 | $0.42 | $0.42 | 111,600 |
| 2005-03-18 | $0.41 | $0.41 | 146,600 |
| 2005-03-17 | $0.41 | $0.41 | 41,000 |
| 2005-03-16 | $0.42 | $0.42 | 43,200 |
| 2005-03-15 | $0.40 | $0.40 | 25,800 |
| 2005-03-14 | $0.41 | $0.41 | 22,500 |
| 2005-03-11 | $0.42 | $0.42 | 85,600 |
| 2005-03-10 | $0.44 | $0.44 | 0 |
| 2005-03-09 | $0.44 | $0.44 | 31,800 |
| 2005-03-08 | $0.39 | $0.39 | 800 |
| 2005-03-07 | $0.39 | $0.39 | 46,000 |
| 2005-03-04 | $0.39 | $0.39 | 0 |
| 2005-03-03 | $0.39 | $0.39 | 8,900 |
| 2005-03-02 | $0.40 | $0.40 | 14,300 |
| 2005-03-01 | $0.39 | $0.39 | 33,600 |
| 2005-02-28 | $0.39 | $0.39 | 118,700 |
| 2005-02-25 | $0.40 | $0.40 | 0 |
| 2005-02-24 | $0.40 | $0.40 | 20,000 |
| 2005-02-23 | $0.39 | $0.39 | 44,300 |
| 2005-02-22 | $0.38 | $0.38 | 42,300 |
| 2005-02-18 | $0.41 | $0.41 | 122,600 |
| 2005-02-17 | $0.42 | $0.42 | 65,300 |
| 2005-02-16 | $0.40 | $0.40 | 18,000 |
| 2005-02-15 | $0.41 | $0.41 | 34,100 |
| 2005-02-14 | $0.38 | $0.38 | 23,500 |
| 2005-02-11 | $0.42 | $0.42 | 40,600 |
| 2005-02-10 | $0.38 | $0.38 | 63,100 |
| 2005-02-09 | $0.40 | $0.40 | 43,400 |
| 2005-02-08 | $0.40 | $0.40 | 88,600 |
| 2005-02-07 | $0.42 | $0.42 | 42,800 |
| 2005-02-04 | $0.43 | $0.43 | 45,300 |
| 2005-02-03 | $0.40 | $0.40 | 17,900 |
| 2005-02-02 | $0.38 | $0.38 | 68,300 |
| 2005-02-01 | $0.42 | $0.42 | 87,500 |
| 2005-01-31 | $0.39 | $0.39 | 67,100 |
| 2005-01-28 | $0.40 | $0.40 | 244,300 |
| 2005-01-27 | $0.40 | $0.40 | 118,800 |
| 2005-01-26 | $0.44 | $0.44 | 117,700 |
| 2005-01-25 | $0.40 | $0.40 | 2,500 |
| 2005-01-24 | $0.40 | $0.40 | 68,300 |
| 2005-01-21 | $0.41 | $0.41 | 63,400 |
| 2005-01-20 | $0.42 | $0.42 | 14,700 |
| 2005-01-19 | $0.41 | $0.41 | 100,000 |
| 2005-01-18 | $0.45 | $0.45 | 70,000 |
| 2005-01-14 | $0.47 | $0.47 | 8,800 |
| 2005-01-13 | $0.48 | $0.48 | 90,700 |
| 2005-01-12 | $0.45 | $0.45 | 12,000 |
| 2005-01-11 | $0.47 | $0.47 | 12,700 |
| 2005-01-10 | $0.45 | $0.45 | 64,900 |
| 2005-01-07 | $0.47 | $0.47 | 5,000 |
| 2005-01-06 | $0.48 | $0.48 | 13,300 |
| 2005-01-05 | $0.47 | $0.47 | 19,700 |
| 2005-01-04 | $0.47 | $0.47 | 51,200 |
| 2005-01-03 | $0.50 | $0.50 | 9,700 |