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
- 1980-02-08 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 | $0.25 | $0.25 | 66,780 |
| 2005-12-29 | $0.22 | $0.22 | 2,753 |
| 2005-12-28 | $0.22 | $0.22 | 27,800 |
| 2005-12-27 | $0.24 | $0.24 | 9,444 |
| 2005-12-23 | $0.26 | $0.26 | 2,900 |
| 2005-12-22 | $0.26 | $0.26 | 23,192 |
| 2005-12-21 | $0.24 | $0.24 | 15,900 |
| 2005-12-20 | $0.28 | $0.28 | 27,200 |
| 2005-12-19 | $0.24 | $0.24 | 2,127 |
| 2005-12-16 | $0.24 | $0.24 | 3,900 |
| 2005-12-15 | $0.24 | $0.24 | 3,800 |
| 2005-12-14 | $0.24 | $0.24 | 300 |
| 2005-12-13 | $0.24 | $0.24 | 1,420 |
| 2005-12-12 | $0.24 | $0.24 | 4,500 |
| 2005-12-09 | $0.24 | $0.24 | 2,000 |
| 2005-12-08 | $0.24 | $0.24 | 2,000 |
| 2005-12-07 | $0.24 | $0.24 | 1,510 |
| 2005-12-06 | $0.24 | $0.24 | 750 |
| 2005-12-05 | $0.26 | $0.26 | 0 |
| 2005-12-02 | $0.26 | $0.26 | 56,000 |
| 2005-12-01 | $0.25 | $0.25 | 1,150 |
| 2005-11-30 | $0.25 | $0.25 | 100 |
| 2005-11-29 | $0.25 | $0.25 | 31,200 |
| 2005-11-28 | $0.26 | $0.26 | 5,500 |
| 2005-11-25 | $0.26 | $0.26 | 5,000 |
| 2005-11-23 | $0.26 | $0.26 | 6,400 |
| 2005-11-22 | $0.26 | $0.26 | 0 |
| 2005-11-21 | $0.26 | $0.26 | 5,000 |
| 2005-11-18 | $0.26 | $0.26 | 67,900 |
| 2005-11-17 | $0.26 | $0.26 | 1,000 |
| 2005-11-16 | $0.26 | $0.26 | 129,963 |
| 2005-11-15 | $0.21 | $0.21 | 1,400 |
| 2005-11-14 | $0.21 | $0.21 | 1,842 |
| 2005-11-11 | $0.21 | $0.21 | 400 |
| 2005-11-10 | $0.21 | $0.21 | 500 |
| 2005-11-09 | $0.21 | $0.21 | 20,100 |
| 2005-11-08 | $0.21 | $0.21 | 0 |
| 2005-11-07 | $0.21 | $0.21 | 0 |
| 2005-11-04 | $0.21 | $0.21 | 3,200 |
| 2005-11-03 | $0.21 | $0.21 | 500 |
| 2005-11-02 | $0.21 | $0.21 | 500 |
| 2005-11-01 | $0.21 | $0.21 | 6,043 |
| 2005-10-31 | $0.21 | $0.21 | 33,600 |
| 2005-10-28 | $0.21 | $0.21 | 6,000 |
| 2005-10-27 | $0.20 | $0.20 | 0 |
| 2005-10-26 | $0.20 | $0.20 | 0 |
| 2005-10-25 | $0.20 | $0.20 | 1,400 |
| 2005-10-24 | $0.20 | $0.20 | 1,650 |
| 2005-10-21 | $0.20 | $0.20 | 135 |
| 2005-10-20 | $0.20 | $0.20 | 0 |
| 2005-10-19 | $0.20 | $0.20 | 55,700 |
| 2005-10-18 | $0.21 | $0.21 | 3,150 |
| 2005-10-17 | $0.20 | $0.20 | 0 |
| 2005-10-14 | $0.20 | $0.20 | 22,414 |
| 2005-10-13 | $0.23 | $0.23 | 0 |
| 2005-10-12 | $0.23 | $0.23 | 0 |
| 2005-10-11 | $0.23 | $0.23 | 20,200 |
| 2005-10-10 | $0.22 | $0.22 | 400 |
| 2005-10-07 | $0.20 | $0.20 | 3,650 |
| 2005-10-06 | $0.28 | $0.28 | 0 |
| 2005-10-05 | $0.28 | $0.28 | 0 |
| 2005-10-04 | $0.28 | $0.28 | 6,800 |
| 2005-10-03 | $0.20 | $0.20 | 0 |
| 2005-09-30 | $0.20 | $0.20 | 5,600 |
| 2005-09-29 | $0.20 | $0.20 | 300 |
| 2005-09-28 | $0.20 | $0.20 | 3,000 |
| 2005-09-27 | $0.28 | $0.28 | 3,800 |
| 2005-09-26 | $0.20 | $0.20 | 0 |
| 2005-09-23 | $0.20 | $0.20 | 0 |
| 2005-09-22 | $0.20 | $0.20 | 3,000 |
| 2005-09-21 | $0.20 | $0.20 | 10,000 |
| 2005-09-20 | $0.22 | $0.22 | 11,100 |
| 2005-09-19 | $0.20 | $0.20 | 56,600 |
| 2005-09-16 | $0.16 | $0.16 | 0 |
| 2005-09-15 | $0.16 | $0.16 | 231 |
| 2005-09-14 | $0.15 | $0.15 | 200 |
| 2005-09-13 | $0.16 | $0.16 | 28,700 |
| 2005-09-12 | $0.15 | $0.15 | 500 |
| 2005-09-09 | $0.16 | $0.16 | 0 |
| 2005-09-08 | $0.16 | $0.16 | 5,000 |
| 2005-09-07 | $0.15 | $0.15 | 98,300 |
| 2005-09-06 | $0.15 | $0.15 | 2,000 |
| 2005-09-02 | $0.15 | $0.15 | 5,000 |
| 2005-09-01 | $0.15 | $0.15 | 425 |
| 2005-08-31 | $0.16 | $0.16 | 35,000 |
| 2005-08-30 | $0.17 | $0.17 | 147,000 |
| 2005-08-29 | $0.16 | $0.16 | 148,660 |
| 2005-08-26 | $0.16 | $0.16 | 8,828 |
| 2005-08-25 | $0.16 | $0.16 | 0 |
| 2005-08-24 | $0.16 | $0.16 | 450 |
| 2005-08-23 | $0.16 | $0.16 | 3,000 |
| 2005-08-22 | $0.16 | $0.16 | 5,486 |
| 2005-08-19 | $0.16 | $0.16 | 4,985 |
| 2005-08-18 | $0.16 | $0.16 | 1,150 |
| 2005-08-17 | $0.16 | $0.16 | 59,120 |
| 2005-08-16 | $0.15 | $0.15 | 164,000 |
| 2005-08-15 | $0.17 | $0.17 | 60,000 |
| 2005-08-12 | $0.17 | $0.17 | 21,300 |
| 2005-08-11 | $0.15 | $0.15 | 5,600 |
| 2005-08-10 | $0.15 | $0.15 | 0 |
| 2005-08-09 | $0.15 | $0.15 | 2,465 |
| 2005-08-08 | $0.15 | $0.15 | 6,300 |
| 2005-08-05 | $0.15 | $0.15 | 200 |
| 2005-08-04 | $0.15 | $0.15 | 0 |
| 2005-08-03 | $0.15 | $0.15 | 0 |
| 2005-08-02 | $0.15 | $0.15 | 1,300 |
| 2005-08-01 | $0.15 | $0.15 | 1,200 |
| 2005-07-29 | $0.15 | $0.15 | 2,700 |
| 2005-07-28 | $0.15 | $0.15 | 0 |
| 2005-07-27 | $0.15 | $0.15 | 5,000 |
| 2005-07-26 | $0.15 | $0.15 | 27,600 |
| 2005-07-25 | $0.15 | $0.15 | 45,700 |
| 2005-07-22 | $0.14 | $0.14 | 73,100 |
| 2005-07-21 | $0.17 | $0.17 | 1,433 |
| 2005-07-20 | $0.17 | $0.17 | 3,350 |
| 2005-07-19 | $0.17 | $0.17 | 4,740 |
| 2005-07-18 | $0.17 | $0.17 | 10,000 |
| 2005-07-15 | $0.19 | $0.19 | 0 |
| 2005-07-14 | $0.19 | $0.19 | 0 |
| 2005-07-13 | $0.19 | $0.19 | 0 |
| 2005-07-12 | $0.19 | $0.19 | 0 |
| 2005-07-11 | $0.19 | $0.19 | 155 |
| 2005-07-08 | $0.16 | $0.16 | 10,200 |
| 2005-07-07 | $0.20 | $0.20 | 6,650 |
| 2005-07-06 | $0.17 | $0.17 | 0 |
| 2005-07-05 | $0.17 | $0.17 | 154,000 |
| 2005-07-01 | $0.20 | $0.20 | 5,000 |
| 2005-06-30 | $0.21 | $0.21 | 5,000 |
| 2005-06-29 | $0.21 | $0.21 | 450 |
| 2005-06-28 | $0.21 | $0.21 | 0 |
| 2005-06-27 | $0.21 | $0.21 | 2,500 |
| 2005-06-24 | $0.21 | $0.21 | 0 |
| 2005-06-23 | $0.21 | $0.21 | 8,900 |
| 2005-06-22 | $0.21 | $0.21 | 12,515 |
| 2005-06-21 | $0.23 | $0.23 | 0 |
| 2005-06-20 | $0.23 | $0.23 | 2,500 |
| 2005-06-17 | $0.23 | $0.23 | 0 |
| 2005-06-16 | $0.23 | $0.23 | 48,800 |
| 2005-06-15 | $0.23 | $0.23 | 0 |
| 2005-06-14 | $0.23 | $0.23 | 24,300 |
| 2005-06-13 | $0.24 | $0.24 | 25,000 |
| 2005-06-10 | $0.26 | $0.26 | 36,290 |
| 2005-06-09 | $0.19 | $0.19 | 12,000 |
| 2005-06-08 | $0.21 | $0.21 | 24,712 |
| 2005-06-07 | $0.22 | $0.22 | 12,579 |
| 2005-06-06 | $0.19 | $0.19 | 0 |
| 2005-06-03 | $0.19 | $0.19 | 2,600 |
| 2005-06-02 | $0.21 | $0.21 | 8,950 |
| 2005-06-01 | $0.19 | $0.19 | 5,300 |
| 2005-05-31 | $0.19 | $0.19 | 2,000 |
| 2005-05-27 | $0.19 | $0.19 | 200 |
| 2005-05-26 | $0.20 | $0.20 | 126,000 |
| 2005-05-25 | $0.21 | $0.21 | 13,100 |
| 2005-05-24 | $0.22 | $0.22 | 0 |
| 2005-05-23 | $0.22 | $0.22 | 0 |
| 2005-05-20 | $0.22 | $0.22 | 4,130 |
| 2005-05-19 | $0.22 | $0.22 | 10,000 |
| 2005-05-18 | $0.22 | $0.22 | 3,200 |
| 2005-05-17 | $0.20 | $0.20 | 0 |
| 2005-05-16 | $0.20 | $0.20 | 1,400 |
| 2005-05-13 | $0.20 | $0.20 | 1,501 |
| 2005-05-12 | $0.23 | $0.23 | 5,000 |
| 2005-05-11 | $0.23 | $0.23 | 2,000 |
| 2005-05-10 | $0.19 | $0.19 | 500 |
| 2005-05-09 | $0.22 | $0.22 | 63,500 |
| 2005-05-06 | $0.18 | $0.18 | 10,900 |
| 2005-05-05 | $0.20 | $0.20 | 41,000 |
| 2005-05-04 | $0.20 | $0.20 | 101,300 |
| 2005-05-03 | $0.20 | $0.20 | 59,250 |
| 2005-05-02 | $0.22 | $0.22 | 129,300 |
| 2005-04-29 | $0.23 | $0.23 | 10,100 |
| 2005-04-28 | $0.24 | $0.24 | 3,000 |
| 2005-04-27 | $0.27 | $0.27 | 10,000 |
| 2005-04-26 | $0.26 | $0.26 | 82,646 |
| 2005-04-25 | $0.28 | $0.28 | 12,000 |
| 2005-04-22 | $0.27 | $0.27 | 7,000 |
| 2005-04-21 | $0.28 | $0.28 | 18,000 |
| 2005-04-20 | $0.30 | $0.30 | 2,550 |
| 2005-04-19 | $0.29 | $0.29 | 750 |
| 2005-04-18 | $0.29 | $0.29 | 11,200 |
| 2005-04-15 | $0.30 | $0.30 | 10,200 |
| 2005-04-14 | $0.30 | $0.30 | 33,500 |
| 2005-04-13 | $0.29 | $0.29 | 1,500 |
| 2005-04-12 | $0.29 | $0.29 | 6,400 |
| 2005-04-11 | $0.29 | $0.29 | 5,200 |
| 2005-04-08 | $0.29 | $0.29 | 39,422 |
| 2005-04-07 | $0.30 | $0.30 | 11,200 |
| 2005-04-06 | $0.32 | $0.32 | 14,750 |
| 2005-04-05 | $0.31 | $0.31 | 6,175 |
| 2005-04-04 | $0.30 | $0.30 | 1,500 |
| 2005-04-01 | $0.30 | $0.30 | 9,800 |
| 2005-03-31 | $0.30 | $0.30 | 49,700 |
| 2005-03-30 | $0.30 | $0.30 | 11,685 |
| 2005-03-29 | $0.31 | $0.31 | 7,900 |
| 2005-03-28 | $0.30 | $0.30 | 46,551 |
| 2005-03-24 | $0.29 | $0.29 | 600 |
| 2005-03-23 | $0.29 | $0.29 | 1,700 |
| 2005-03-22 | $0.29 | $0.29 | 100 |
| 2005-03-21 | $0.29 | $0.29 | 9,500 |
| 2005-03-18 | $0.30 | $0.30 | 159,408 |
| 2005-03-17 | $0.32 | $0.32 | 7,635 |
| 2005-03-16 | $0.32 | $0.32 | 1,700 |
| 2005-03-15 | $0.32 | $0.32 | 1,100 |
| 2005-03-14 | $0.32 | $0.32 | 18,918 |
| 2005-03-11 | $0.33 | $0.33 | 42,400 |
| 2005-03-10 | $0.32 | $0.32 | 45,734 |
| 2005-03-09 | $0.33 | $0.33 | 39,130 |
| 2005-03-08 | $0.36 | $0.36 | 26,650 |
| 2005-03-07 | $0.38 | $0.38 | 25,040 |
| 2005-03-04 | $0.40 | $0.40 | 15,300 |
| 2005-03-03 | $0.35 | $0.35 | 21,650 |
| 2005-03-02 | $0.37 | $0.37 | 49,800 |
| 2005-03-01 | $0.40 | $0.40 | 12,375 |
| 2005-02-28 | $0.40 | $0.40 | 0 |
| 2005-02-25 | $0.42 | $0.42 | 14,200 |
| 2005-02-24 | $0.40 | $0.40 | 6,500 |
| 2005-02-23 | $0.40 | $0.40 | 110,500 |
| 2005-02-22 | $0.38 | $0.38 | 465,913 |
| 2005-02-18 | $0.59 | $0.59 | 400 |
| 2005-02-17 | $0.60 | $0.60 | 13,000 |
| 2005-02-16 | $0.62 | $0.62 | 15,950 |
| 2005-02-15 | $0.56 | $0.56 | 4,980 |
| 2005-02-14 | $0.56 | $0.56 | 15,870 |
| 2005-02-11 | $0.56 | $0.56 | 13,280 |
| 2005-02-10 | $0.58 | $0.58 | 26,970 |
| 2005-02-09 | $0.58 | $0.58 | 23,445 |
| 2005-02-08 | $0.59 | $0.59 | 28,651 |
| 2005-02-07 | $0.62 | $0.62 | 30,575 |
| 2005-02-04 | $0.62 | $0.62 | 3,950 |
| 2005-02-03 | $0.62 | $0.62 | 11,300 |
| 2005-02-02 | $0.62 | $0.62 | 17,800 |
| 2005-02-01 | $0.62 | $0.62 | 34,377 |
| 2005-01-31 | $0.56 | $0.56 | 36,750 |
| 2005-01-28 | $0.58 | $0.58 | 71,423 |
| 2005-01-27 | $0.62 | $0.62 | 32,735 |
| 2005-01-26 | $0.62 | $0.62 | 13,734 |
| 2005-01-25 | $0.67 | $0.67 | 2,540 |
| 2005-01-24 | $0.63 | $0.63 | 22,500 |
| 2005-01-21 | $0.66 | $0.66 | 18,900 |
| 2005-01-20 | $0.67 | $0.67 | 35,500 |
| 2005-01-19 | $0.69 | $0.69 | 19,054 |
| 2005-01-18 | $0.71 | $0.71 | 31,635 |
| 2005-01-14 | $0.70 | $0.70 | 25,062 |
| 2005-01-13 | $0.68 | $0.68 | 42,460 |
| 2005-01-12 | $0.70 | $0.70 | 246,527 |
| 2005-01-11 | $0.68 | $0.68 | 275,265 |
| 2005-01-10 | $0.79 | $0.79 | 798,401 |
| 2005-01-07 | $0.71 | $0.71 | 66,700 |
| 2005-01-06 | $0.69 | $0.69 | 25,100 |
| 2005-01-05 | $0.71 | $0.71 | 22,550 |
| 2005-01-04 | $0.73 | $0.73 | 11,700 |
| 2005-01-03 | $0.70 | $0.70 | 42,000 |