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 | $0.40 | $0.40 | 4,661 |
| 2005-12-29 | $0.30 | $0.30 | 1,197 |
| 2005-12-28 | $0.30 | $0.30 | 328 |
| 2005-12-27 | $0.30 | $0.30 | 142 |
| 2005-12-23 | $0.40 | $0.40 | 358 |
| 2005-12-22 | $0.30 | $0.30 | 375 |
| 2005-12-21 | $0.30 | $0.30 | 720 |
| 2005-12-20 | $0.40 | $0.40 | 87 |
| 2005-12-19 | $0.30 | $0.30 | 1,905 |
| 2005-12-16 | $0.40 | $0.40 | 1,600 |
| 2005-12-15 | $0.30 | $0.30 | 369 |
| 2005-12-14 | $0.30 | $0.30 | 700 |
| 2005-12-13 | $0.30 | $0.30 | 141 |
| 2005-12-12 | $0.30 | $0.30 | 1,300 |
| 2005-12-09 | $0.30 | $0.30 | 1,300 |
| 2005-12-08 | $0.30 | $0.30 | 1,304 |
| 2005-12-07 | $0.30 | $0.30 | 3 |
| 2005-12-06 | $0.30 | $0.30 | 0 |
| 2005-12-05 | $0.30 | $0.30 | 199 |
| 2005-12-02 | $0.30 | $0.30 | 12,554 |
| 2005-12-01 | $0.50 | $0.50 | 6,847 |
| 2005-11-30 | $0.30 | $0.30 | 0 |
| 2005-11-29 | $0.30 | $0.30 | 1,450 |
| 2005-11-28 | $0.30 | $0.30 | 720 |
| 2005-11-25 | $0.30 | $0.30 | 100 |
| 2005-11-23 | $0.40 | $0.40 | 1,717 |
| 2005-11-22 | $0.30 | $0.30 | 5 |
| 2005-11-21 | $0.30 | $0.30 | 2,981 |
| 2005-11-18 | $0.30 | $0.30 | 13 |
| 2005-11-17 | $0.30 | $0.30 | 0 |
| 2005-11-16 | $0.30 | $0.30 | 71 |
| 2005-11-15 | $0.30 | $0.30 | 140 |
| 2005-11-14 | $0.30 | $0.30 | 15 |
| 2005-11-11 | $0.30 | $0.30 | 110 |
| 2005-11-10 | $0.30 | $0.30 | 525 |
| 2005-11-09 | $0.30 | $0.30 | 2,435 |
| 2005-11-08 | $0.20 | $0.20 | 3,591 |
| 2005-11-07 | $0.20 | $0.20 | 105 |
| 2005-11-04 | $0.20 | $0.20 | 1,150 |
| 2005-11-03 | $0.30 | $0.30 | 1,326 |
| 2005-11-02 | $0.30 | $0.30 | 1,182 |
| 2005-11-01 | $0.20 | $0.20 | 5,713 |
| 2005-10-31 | $0.30 | $0.30 | 0 |
| 2005-10-28 | $0.30 | $0.30 | 16,434 |
| 2005-10-27 | $0.10 | $0.10 | 100 |
| 2005-10-26 | $0.10 | $0.10 | 0 |
| 2005-10-25 | $0.10 | $0.10 | 2,800 |
| 2005-10-24 | $0.10 | $0.10 | 1,600 |
| 2005-10-21 | $0.10 | $0.10 | 1,520 |
| 2005-10-20 | $0.10 | $0.10 | 4,276 |
| 2005-10-19 | $0.10 | $0.10 | 10 |
| 2005-10-18 | $0.10 | $0.10 | 7,112 |
| 2005-10-17 | $0.10 | $0.10 | 30 |
| 2005-10-14 | $0.10 | $0.10 | 0 |
| 2005-10-13 | $0.10 | $0.10 | 0 |
| 2005-10-12 | $0.10 | $0.10 | 88 |
| 2005-10-11 | $0.10 | $0.10 | 354 |
| 2005-10-10 | $0.10 | $0.10 | 100 |
| 2005-10-07 | $0.10 | $0.10 | 0 |
| 2005-10-06 | $0.10 | $0.10 | 100 |
| 2005-10-05 | $0.10 | $0.10 | 0 |
| 2005-10-04 | $0.10 | $0.10 | 220 |
| 2005-10-03 | $0.10 | $0.10 | 540 |
| 2005-09-30 | $0.10 | $0.10 | 0 |
| 2005-09-29 | $0.10 | $0.10 | 8,617 |
| 2005-09-28 | $0.10 | $0.10 | 0 |
| 2005-09-27 | $0.10 | $0.10 | 30 |
| 2005-09-26 | $0.10 | $0.10 | 175 |
| 2005-09-23 | $0.10 | $0.10 | 650 |
| 2005-09-22 | $0.10 | $0.10 | 180 |
| 2005-09-21 | $0.10 | $0.10 | 0 |
| 2005-09-20 | $0.10 | $0.10 | 349 |
| 2005-09-19 | $0.10 | $0.10 | 50 |
| 2005-09-16 | $0.10 | $0.10 | 3,100 |
| 2005-09-15 | $0.10 | $0.10 | 3,454 |
| 2005-09-14 | $0.10 | $0.10 | 0 |
| 2005-09-13 | $0.10 | $0.10 | 150 |
| 2005-09-12 | $0.10 | $0.10 | 400 |
| 2005-09-09 | $0.10 | $0.10 | 520 |
| 2005-09-08 | $0.10 | $0.10 | 93 |
| 2005-09-07 | $0.10 | $0.10 | 7,900 |
| 2005-09-06 | $0.10 | $0.10 | 100 |
| 2005-09-02 | $0.10 | $0.10 | 300 |
| 2005-09-01 | $0.10 | $0.10 | 0 |
| 2005-08-31 | $0.10 | $0.10 | 2,162 |
| 2005-08-30 | $0.10 | $0.10 | 140 |
| 2005-08-29 | $0.10 | $0.10 | 0 |
| 2005-08-26 | $0.10 | $0.10 | 700 |
| 2005-08-25 | $0.10 | $0.10 | 0 |
| 2005-08-24 | $0.10 | $0.10 | 0 |
| 2005-08-23 | $0.10 | $0.10 | 101 |
| 2005-08-22 | $0.10 | $0.10 | 0 |
| 2005-08-19 | $0.10 | $0.10 | 30 |
| 2005-08-18 | $0.10 | $0.10 | 130 |
| 2005-08-17 | $0.10 | $0.10 | 30 |
| 2005-08-16 | $0.10 | $0.10 | 35 |
| 2005-08-15 | $0.10 | $0.10 | 3,956 |
| 2005-08-12 | $0.20 | $0.20 | 10 |
| 2005-08-11 | $0.10 | $0.10 | 700 |
| 2005-08-10 | $0.10 | $0.10 | 700 |
| 2005-08-09 | $0.20 | $0.20 | 0 |
| 2005-08-08 | $0.20 | $0.20 | 0 |
| 2005-08-05 | $0.20 | $0.20 | 10 |
| 2005-08-04 | $0.10 | $0.10 | 3,600 |
| 2005-08-03 | $0.10 | $0.10 | 0 |
| 2005-08-02 | $0.10 | $0.10 | 80 |
| 2005-08-01 | $0.10 | $0.10 | 550 |
| 2005-07-29 | $0.20 | $0.20 | 8 |
| 2005-07-28 | $0.10 | $0.10 | 312 |
| 2005-07-27 | $0.10 | $0.10 | 0 |
| 2005-07-26 | $0.10 | $0.10 | 1,600 |
| 2005-07-25 | $0.10 | $0.10 | 31 |
| 2005-07-22 | $0.10 | $0.10 | 91 |
| 2005-07-21 | $0.10 | $0.10 | 535 |
| 2005-07-20 | $0.10 | $0.10 | 325 |
| 2005-07-19 | $0.10 | $0.10 | 250 |
| 2005-07-18 | $0.20 | $0.20 | 600 |
| 2005-07-15 | $0.10 | $0.10 | 300 |
| 2005-07-14 | $0.10 | $0.10 | 0 |
| 2005-07-13 | $0.10 | $0.10 | 0 |
| 2005-07-12 | $0.10 | $0.10 | 370 |
| 2005-07-11 | $0.10 | $0.10 | 20 |
| 2005-07-08 | $0.20 | $0.20 | 20 |
| 2005-07-07 | $0.10 | $0.10 | 0 |
| 2005-07-06 | $0.10 | $0.10 | 543 |
| 2005-07-05 | $0.20 | $0.20 | 10 |
| 2005-07-01 | $0.10 | $0.10 | 30 |
| 2005-06-30 | $0.10 | $0.10 | 0 |
| 2005-06-29 | $0.10 | $0.10 | 50 |
| 2005-06-28 | $0.20 | $0.20 | 3,840 |
| 2005-06-27 | $0.10 | $0.10 | 5,630 |
| 2005-06-24 | $0.10 | $0.10 | 0 |
| 2005-06-23 | $0.10 | $0.10 | 1,065 |
| 2005-06-22 | $0.20 | $0.20 | 125 |
| 2005-06-21 | $0.10 | $0.10 | 92 |
| 2005-06-20 | $0.10 | $0.10 | 50 |
| 2005-06-17 | $0.10 | $0.10 | 0 |
| 2005-06-16 | $0.10 | $0.10 | 20 |
| 2005-06-15 | $0.20 | $0.20 | 500 |
| 2005-06-14 | $0.20 | $0.20 | 5,646 |
| 2005-06-13 | $0.10 | $0.10 | 652 |
| 2005-06-10 | $0.10 | $0.10 | 2,977 |
| 2005-06-09 | $0.20 | $0.20 | 0 |
| 2005-06-08 | $0.20 | $0.20 | 428 |
| 2005-06-07 | $0.20 | $0.20 | 10 |
| 2005-06-06 | $0.20 | $0.20 | 0 |
| 2005-06-03 | $0.20 | $0.20 | 50 |
| 2005-06-02 | $0.20 | $0.20 | 3,709 |
| 2005-06-01 | $0.20 | $0.20 | 100 |
| 2005-05-31 | $0.30 | $0.30 | 9,050 |
| 2005-05-27 | $0.10 | $0.10 | 1,594 |
| 2005-05-26 | $0.10 | $0.10 | 350 |
| 2005-05-25 | $0.10 | $0.10 | 997 |
| 2005-05-24 | $0.10 | $0.10 | 29 |
| 2005-05-23 | $0.10 | $0.10 | 575 |
| 2005-05-20 | $0.20 | $0.20 | 13 |
| 2005-05-19 | $0.10 | $0.10 | 0 |
| 2005-05-18 | $0.10 | $0.10 | 1,223 |
| 2005-05-17 | $0.10 | $0.10 | 100 |
| 2005-05-16 | $0.10 | $0.10 | 566 |
| 2005-05-13 | $0.10 | $0.10 | 0 |
| 2005-05-12 | $0.10 | $0.10 | 3 |
| 2005-05-11 | $0.10 | $0.10 | 120 |
| 2005-05-10 | $0.10 | $0.10 | 0 |
| 2005-05-09 | $0.10 | $0.10 | 0 |
| 2005-05-06 | $0.10 | $0.10 | 0 |
| 2005-05-05 | $0.10 | $0.10 | 10 |
| 2005-05-04 | $0.10 | $0.10 | 0 |
| 2005-05-03 | $0.10 | $0.10 | 0 |
| 2005-05-02 | $0.10 | $0.10 | 0 |
| 2005-04-29 | $0.10 | $0.10 | 100 |
| 2005-04-28 | $0.10 | $0.10 | 305 |
| 2005-04-27 | $0.10 | $0.10 | 143 |
| 2005-04-26 | $0.10 | $0.10 | 350 |
| 2005-04-25 | $0.10 | $0.10 | 916 |
| 2005-04-22 | $0.10 | $0.10 | 0 |
| 2005-04-21 | $0.10 | $0.10 | 70 |
| 2005-04-20 | $0.10 | $0.10 | 50 |
| 2005-04-19 | $0.10 | $0.10 | 250 |
| 2005-04-18 | $0.10 | $0.10 | 100 |
| 2005-04-15 | $0.20 | $0.20 | 220 |
| 2005-04-14 | $0.10 | $0.10 | 0 |
| 2005-04-13 | $0.10 | $0.10 | 328 |
| 2005-04-12 | $0.10 | $0.10 | 847 |
| 2005-04-11 | $0.10 | $0.10 | 102 |
| 2005-04-08 | $0.20 | $0.20 | 0 |
| 2005-04-07 | $0.20 | $0.20 | 0 |
| 2005-04-06 | $0.20 | $0.20 | 0 |
| 2005-04-05 | $0.20 | $0.20 | 7,262 |
| 2005-04-04 | $0.10 | $0.10 | 552 |
| 2005-04-01 | $0.10 | $0.10 | 8 |
| 2005-03-31 | $0.10 | $0.10 | 9,387 |
| 2005-03-30 | $0.10 | $0.10 | 3,399 |
| 2005-03-29 | $0.10 | $0.10 | 1,195 |
| 2005-03-28 | $0.20 | $0.20 | 0 |
| 2005-03-24 | $0.20 | $0.20 | 3,203 |
| 2005-03-23 | $0.20 | $0.20 | 0 |
| 2005-03-22 | $0.20 | $0.20 | 221 |
| 2005-03-21 | $0.20 | $0.20 | 500 |
| 2005-03-18 | $0.30 | $0.30 | 8 |
| 2005-03-17 | $0.20 | $0.20 | 250 |
| 2005-03-16 | $0.20 | $0.20 | 0 |
| 2005-03-15 | $0.20 | $0.20 | 260 |
| 2005-03-14 | $0.20 | $0.20 | 1,700 |
| 2005-03-11 | $0.20 | $0.20 | 2,212 |
| 2005-03-10 | $0.30 | $0.30 | 2,715 |
| 2005-03-09 | $0.20 | $0.20 | 10 |
| 2005-03-08 | $0.30 | $0.30 | 600 |
| 2005-03-07 | $0.30 | $0.30 | 98 |
| 2005-03-04 | $0.20 | $0.20 | 446 |
| 2005-03-03 | $0.20 | $0.20 | 838 |
| 2005-03-02 | $0.20 | $0.20 | 50 |
| 2005-03-01 | $0.20 | $0.20 | 1,725 |
| 2005-02-28 | $0.20 | $0.20 | 210 |
| 2005-02-25 | $0.20 | $0.20 | 0 |
| 2005-02-24 | $0.20 | $0.20 | 105 |
| 2005-02-23 | $0.20 | $0.20 | 0 |
| 2005-02-22 | $0.20 | $0.20 | 300 |
| 2005-02-18 | $0.20 | $0.20 | 65 |
| 2005-02-17 | $0.20 | $0.20 | 10 |
| 2005-02-16 | $0.20 | $0.20 | 110 |
| 2005-02-15 | $0.20 | $0.20 | 1,100 |
| 2005-02-14 | $0.20 | $0.20 | 500 |
| 2005-02-11 | $0.20 | $0.20 | 300 |
| 2005-02-10 | $0.20 | $0.20 | 0 |
| 2005-02-09 | $0.20 | $0.20 | 10 |
| 2005-02-08 | $0.20 | $0.20 | 147 |
| 2005-02-07 | $0.20 | $0.20 | 10 |
| 2005-02-04 | $0.20 | $0.20 | 290 |
| 2005-02-03 | $0.30 | $0.30 | 60 |
| 2005-02-02 | $0.20 | $0.20 | 9,012 |
| 2005-02-01 | $0.20 | $0.20 | 15 |
| 2005-01-31 | $0.30 | $0.30 | 3,880 |
| 2005-01-28 | $0.20 | $0.20 | 5 |
| 2005-01-27 | $0.20 | $0.20 | 1,037 |
| 2005-01-26 | $0.30 | $0.30 | 250 |
| 2005-01-25 | $0.30 | $0.30 | 0 |
| 2005-01-24 | $0.30 | $0.30 | 480 |
| 2005-01-21 | $0.40 | $0.40 | 80 |
| 2005-01-20 | $0.30 | $0.30 | 338 |
| 2005-01-19 | $0.30 | $0.30 | 0 |
| 2005-01-18 | $0.30 | $0.30 | 1,513 |
| 2005-01-14 | $0.30 | $0.30 | 0 |
| 2005-01-13 | $0.30 | $0.30 | 4,705 |
| 2005-01-12 | $0.40 | $0.40 | 40 |
| 2005-01-11 | $0.40 | $0.40 | 20 |
| 2005-01-10 | $0.30 | $0.30 | 4,679 |
| 2005-01-07 | $0.30 | $0.30 | 100 |
| 2005-01-06 | $0.30 | $0.30 | 0 |
| 2005-01-05 | $0.30 | $0.30 | 7,657 |
| 2005-01-04 | $0.20 | $0.20 | 150 |
| 2005-01-03 | $0.20 | $0.20 | 330 |