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
- 2002-05-10 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 | $0.56 | $0.73 | 1,524,000 | — | — |
| 2005-12-29 | $0.55 | $0.72 | 5,664,000 | — | — |
| 2005-12-28 | $0.57 | $0.71 | 1,464,000 | — | — |
| 2005-12-27 | $0.57 | $0.71 | 7,974,000 | — | — |
| 2005-12-23 | $0.57 | $0.72 | 2,889,000 | — | — |
| 2005-12-22 | $0.56 | $0.70 | 3,336,000 | — | — |
| 2005-12-21 | $0.57 | $0.71 | 3,015,000 | — | — |
| 2005-12-20 | $0.56 | $0.70 | 5,193,000 | — | — |
| 2005-12-19 | $0.55 | $0.69 | 9,711,000 | — | — |
| 2005-12-16 | $0.57 | $0.71 | 9,945,000 | — | — |
| 2005-12-15 | $0.57 | $0.71 | 9,021,000 | — | — |
| 2005-12-14 | $0.57 | $0.72 | 6,642,000 | — | — |
| 2005-12-13 | $0.57 | $0.71 | 4,266,000 | — | — |
| 2005-12-12 | $0.57 | $0.71 | 7,287,000 | — | — |
| 2005-12-09 | $0.56 | $0.69 | 5,712,000 | — | — |
| 2005-12-08 | $0.55 | $0.69 | 3,423,000 | — | — |
| 2005-12-07 | $0.56 | $0.70 | 9,129,000 | — | — |
| 2005-12-06 | $0.56 | $0.70 | 5,742,000 | — | — |
| 2005-12-05 | $0.55 | $0.68 | 3,249,000 | — | — |
| 2005-12-02 | $0.54 | $0.68 | 3,858,000 | — | — |
| 2005-12-01 | $0.54 | $0.67 | 7,041,000 | — | — |
| 2005-11-30 | $0.52 | $0.65 | 3,651,000 | — | — |
| 2005-11-29 | $0.53 | $0.66 | 5,769,000 | — | — |
| 2005-11-28 | $0.52 | $0.65 | 12,501,000 | — | — |
| 2005-11-25 | $0.53 | $0.67 | 2,220,000 | — | — |
| 2005-11-23 | $0.52 | $0.65 | 5,805,000 | — | — |
| 2005-11-22 | $0.53 | $0.66 | 20,922,000 | — | — |
| 2005-11-21 | $0.54 | $0.67 | 4,146,000 | — | — |
| 2005-11-18 | $0.54 | $0.67 | 5,073,000 | — | — |
| 2005-11-17 | $0.55 | $0.68 | 1,641,000 | — | — |
| 2005-11-16 | $0.54 | $0.68 | 1,113,000 | — | — |
| 2005-11-15 | $0.54 | $0.68 | 1,725,000 | — | — |
| 2005-11-14 | $0.54 | $0.68 | 3,270,000 | — | — |
| 2005-11-11 | $0.57 | $0.71 | 3,252,000 | — | — |
| 2005-11-10 | $0.56 | $0.70 | 8,745,000 | — | — |
| 2005-11-09 | $0.56 | $0.70 | 7,308,000 | — | — |
| 2005-11-08 | $0.54 | $0.68 | 7,185,000 | — | — |
| 2005-11-07 | $0.54 | $0.67 | 4,152,000 | — | — |
| 2005-11-04 | $0.55 | $0.68 | 3,240,000 | — | — |
| 2005-11-03 | $0.56 | $0.70 | 10,866,000 | — | — |
| 2005-11-02 | $0.55 | $0.69 | 12,285,000 | — | — |
| 2005-11-01 | $0.54 | $0.67 | 6,318,000 | — | — |
| 2005-10-31 | $0.54 | $0.67 | 6,570,000 | — | — |
| 2005-10-28 | $0.53 | $0.67 | 8,049,000 | — | — |
| 2005-10-27 | $0.53 | $0.66 | 6,756,000 | — | — |
| 2005-10-26 | $0.53 | $0.67 | 16,080,000 | — | — |
| 2005-10-25 | $0.54 | $0.67 | 5,016,000 | — | — |
| 2005-10-24 | $0.55 | $0.68 | 4,314,000 | — | — |
| 2005-10-21 | $0.55 | $0.68 | 6,486,000 | — | — |
| 2005-10-20 | $0.54 | $0.67 | 13,221,000 | — | — |
| 2005-10-19 | $0.56 | $0.70 | 8,733,000 | — | — |
| 2005-10-18 | $0.55 | $0.68 | 8,865,000 | — | — |
| 2005-10-17 | $0.55 | $0.69 | 4,788,000 | — | — |
| 2005-10-14 | $0.53 | $0.66 | 3,021,000 | — | — |
| 2005-10-13 | $0.54 | $0.67 | 6,066,000 | — | — |
| 2005-10-12 | $0.55 | $0.68 | 3,030,000 | — | — |
| 2005-10-11 | $0.55 | $0.69 | 3,762,000 | — | — |
| 2005-10-10 | $0.55 | $0.69 | 2,739,000 | — | — |
| 2005-10-07 | $0.55 | $0.69 | 2,466,000 | — | — |
| 2005-10-06 | $0.54 | $0.67 | 8,652,000 | — | — |
| 2005-10-05 | $0.56 | $0.70 | 4,533,000 | — | — |
| 2005-10-04 | $0.58 | $0.72 | 7,332,000 | — | — |
| 2005-10-03 | $0.58 | $0.72 | 3,537,000 | — | — |
| 2005-09-30 | $0.58 | $0.72 | 2,313,000 | — | — |
| 2005-09-29 | $0.58 | $0.72 | 3,525,000 | — | — |
| 2005-09-28 | $0.58 | $0.72 | 4,224,000 | — | — |
| 2005-09-27 | $0.57 | $0.71 | 5,166,000 | — | — |
| 2005-09-26 | $0.58 | $0.73 | 7,545,000 | — | — |
| 2005-09-23 | $0.57 | $0.72 | 4,014,000 | — | — |
| 2005-09-22 | $0.57 | $0.71 | 4,620,000 | — | — |
| 2005-09-21 | $0.57 | $0.72 | 24,360,000 | — | — |
| 2005-09-20 | $0.56 | $0.70 | 10,827,000 | — | — |
| 2005-09-19 | $0.55 | $0.69 | 8,559,000 | — | — |
| 2005-09-16 | $0.54 | $0.68 | 8,304,000 | — | — |
| 2005-09-15 | $0.52 | $0.65 | 5,280,000 | — | — |
| 2005-09-14 | $0.52 | $0.65 | 6,570,000 | — | — |
| 2005-09-13 | $0.51 | $0.64 | 7,869,000 | — | — |
| 2005-09-12 | $0.53 | $0.66 | 4,464,000 | — | — |
| 2005-09-09 | $0.53 | $0.66 | 9,240,000 | — | — |
| 2005-09-08 | $0.52 | $0.65 | 3,246,000 | — | — |
| 2005-09-07 | $0.53 | $0.66 | 3,972,000 | — | — |
| 2005-09-06 | $0.53 | $0.67 | 6,024,000 | — | — |
| 2005-09-02 | $0.53 | $0.66 | 8,301,000 | — | — |
| 2005-09-01 | $0.52 | $0.65 | 10,164,000 | — | — |
| 2005-08-31 | $0.52 | $0.65 | 16,248,000 | — | — |
| 2005-08-30 | $0.51 | $0.63 | 4,530,000 | — | — |
| 2005-08-29 | $0.50 | $0.63 | 6,753,000 | — | — |
| 2005-08-26 | $0.51 | $0.64 | 2,658,000 | — | — |
| 2005-08-25 | $0.51 | $0.64 | 8,292,000 | — | — |
| 2005-08-24 | $0.50 | $0.62 | 2,661,000 | — | — |
| 2005-08-23 | $0.51 | $0.64 | 2,478,000 | — | — |
| 2005-08-22 | $0.53 | $0.66 | 10,518,000 | — | — |
| 2005-08-19 | $0.50 | $0.63 | 17,424,000 | — | — |
| 2005-08-18 | $0.52 | $0.65 | 7,848,000 | — | — |
| 2005-08-17 | $0.53 | $0.67 | 12,978,000 | — | — |
| 2005-08-16 | $0.53 | $0.67 | 6,048,000 | — | — |
| 2005-08-15 | $0.55 | $0.69 | 3,849,000 | — | — |
| 2005-08-12 | $0.54 | $0.68 | 27,873,000 | — | — |
| 2005-08-11 | $0.54 | $0.68 | 10,446,000 | — | — |
| 2005-08-10 | $0.57 | $0.71 | 19,326,000 | — | — |
| 2005-08-09 | $0.55 | $0.69 | 6,786,000 | — | — |
| 2005-08-08 | $0.54 | $0.68 | 6,270,000 | — | — |
| 2005-08-05 | $0.54 | $0.68 | 7,878,000 | — | — |
| 2005-08-04 | $0.55 | $0.68 | 45,732,000 | — | — |
| 2005-08-03 | $0.53 | $0.66 | 5,496,000 | — | — |
| 2005-08-02 | $0.52 | $0.65 | 6,087,000 | — | — |
| 2005-08-01 | $0.51 | $0.63 | 2,622,000 | — | — |
| 2005-07-29 | $0.50 | $0.63 | 6,015,000 | — | — |
| 2005-07-28 | $0.50 | $0.62 | 4,722,000 | — | — |
| 2005-07-27 | $0.48 | $0.60 | 3,546,000 | — | — |
| 2005-07-26 | $0.47 | $0.59 | 5,598,000 | — | — |
| 2005-07-25 | $0.45 | $0.57 | 10,731,000 | — | — |
| 2005-07-22 | $0.48 | $0.60 | 5,973,000 | — | — |
| 2005-07-21 | $0.49 | $0.62 | 5,682,000 | — | — |
| 2005-07-20 | $0.50 | $0.63 | 3,423,000 | — | — |
| 2005-07-19 | $0.50 | $0.63 | 4,851,000 | — | — |
| 2005-07-18 | $0.51 | $0.64 | 7,698,000 | — | — |
| 2005-07-15 | $0.51 | $0.64 | 9,522,000 | — | — |
| 2005-07-14 | $0.52 | $0.65 | 3,225,000 | — | — |
| 2005-07-13 | $0.52 | $0.65 | 4,353,000 | — | — |
| 2005-07-12 | $0.53 | $0.66 | 5,379,000 | — | — |
| 2005-07-11 | $0.51 | $0.63 | 2,157,000 | — | — |
| 2005-07-08 | $0.50 | $0.62 | 4,545,000 | — | — |
| 2005-07-07 | $0.49 | $0.61 | 1,296,000 | — | — |
| 2005-07-06 | $0.49 | $0.60 | 5,004,000 | — | — |
| 2005-07-05 | $0.48 | $0.59 | 7,935,000 | — | — |
| 2005-07-01 | $0.50 | $0.61 | 5,841,000 | — | — |
| 2005-06-30 | $0.50 | $0.62 | 1,893,000 | — | — |
| 2005-06-29 | $0.51 | $0.62 | 4,452,000 | — | — |
| 2005-06-28 | $0.50 | $0.61 | 2,622,000 | — | — |
| 2005-06-27 | $0.50 | $0.61 | 2,268,000 | — | — |
| 2005-06-24 | $0.50 | $0.61 | 2,148,000 | — | — |
| 2005-06-23 | $0.48 | $0.59 | 7,542,000 | — | — |
| 2005-06-22 | $0.50 | $0.62 | 3,318,000 | — | — |
| 2005-06-21 | $0.50 | $0.62 | 5,454,000 | — | — |
| 2005-06-20 | $0.49 | $0.61 | 4,200,000 | — | — |
| 2005-06-17 | $0.49 | $0.61 | 3,216,000 | — | — |
| 2005-06-16 | $0.51 | $0.62 | 5,373,000 | — | — |
| 2005-06-15 | $0.49 | $0.60 | 7,056,000 | — | — |
| 2005-06-14 | $0.48 | $0.59 | 7,452,000 | — | — |
| 2005-06-13 | $0.49 | $0.60 | 6,441,000 | — | — |
| 2005-06-10 | $0.48 | $0.59 | 5,022,000 | — | — |
| 2005-06-09 | $0.48 | $0.59 | 4,329,000 | — | — |
| 2005-06-08 | $0.50 | $0.61 | 3,324,000 | — | — |
| 2005-06-07 | $0.49 | $0.60 | 5,238,000 | — | — |
| 2005-06-06 | $0.50 | $0.61 | 4,827,000 | — | — |
| 2005-06-03 | $0.52 | $0.64 | 4,197,000 | — | — |
| 2005-06-02 | $0.53 | $0.65 | 8,490,000 | — | — |
| 2005-06-01 | $0.50 | $0.62 | 2,550,000 | — | — |
| 2005-05-31 | $0.50 | $0.61 | 5,991,000 | — | — |
| 2005-05-27 | $0.50 | $0.61 | 3,000,000 | — | — |
| 2005-05-26 | $0.49 | $0.60 | 1,047,000 | — | — |
| 2005-05-25 | $0.48 | $0.59 | 4,551,000 | — | — |
| 2005-05-24 | $0.47 | $0.58 | 1,374,000 | — | — |
| 2005-05-23 | $0.48 | $0.58 | 2,157,000 | — | — |
| 2005-05-20 | $0.48 | $0.58 | 10,146,000 | — | — |
| 2005-05-19 | $0.47 | $0.57 | 2,562,000 | — | — |
| 2005-05-18 | $0.47 | $0.58 | 7,434,000 | — | — |
| 2005-05-17 | $0.46 | $0.56 | 2,415,000 | — | — |
| 2005-05-16 | $0.46 | $0.56 | 4,047,000 | — | — |
| 2005-05-13 | $0.45 | $0.55 | 6,678,000 | — | — |
| 2005-05-12 | $0.45 | $0.55 | 2,523,000 | — | — |
| 2005-05-11 | $0.46 | $0.56 | 1,776,000 | — | — |
| 2005-05-10 | $0.45 | $0.56 | 1,293,000 | — | — |
| 2005-05-09 | $0.47 | $0.57 | 3,573,000 | — | — |
| 2005-05-06 | $0.48 | $0.58 | 2,550,000 | — | — |
| 2005-05-05 | $0.47 | $0.58 | 8,322,000 | — | — |
| 2005-05-04 | $0.48 | $0.58 | 13,287,000 | — | — |
| 2005-05-03 | $0.45 | $0.55 | 1,755,000 | — | — |
| 2005-05-02 | $0.44 | $0.54 | 3,729,000 | — | — |
| 2005-04-29 | $0.43 | $0.53 | 1,110,000 | — | — |
| 2005-04-28 | $0.43 | $0.52 | 2,262,000 | — | — |
| 2005-04-27 | $0.44 | $0.53 | 3,519,000 | — | — |
| 2005-04-26 | $0.43 | $0.52 | 3,177,000 | — | — |
| 2005-04-25 | $0.42 | $0.51 | 2,124,000 | — | — |
| 2005-04-22 | $0.42 | $0.51 | 1,485,000 | — | — |
| 2005-04-21 | $0.43 | $0.52 | 2,481,000 | — | — |
| 2005-04-20 | $0.42 | $0.51 | 5,193,000 | — | — |
| 2005-04-19 | $0.42 | $0.51 | 3,699,000 | — | — |
| 2005-04-18 | $0.39 | $0.48 | 3,591,000 | — | — |
| 2005-04-15 | $0.39 | $0.48 | 5,430,000 | — | — |
| 2005-04-14 | $0.41 | $0.49 | 4,437,000 | — | — |
| 2005-04-13 | $0.43 | $0.52 | 4,158,000 | — | — |
| 2005-04-12 | $0.42 | $0.51 | 2,604,000 | — | — |
| 2005-04-11 | $0.41 | $0.50 | 8,580,000 | — | — |
| 2005-04-08 | $0.42 | $0.51 | 5,625,000 | — | — |
| 2005-04-07 | $0.42 | $0.51 | 3,546,000 | — | — |
| 2005-04-06 | $0.41 | $0.50 | 5,841,000 | — | — |
| 2005-04-05 | $0.40 | $0.49 | 3,159,000 | — | — |
| 2005-04-04 | $0.41 | $0.50 | 4,080,000 | — | — |
| 2005-04-01 | $0.41 | $0.50 | 5,721,000 | — | — |
| 2005-03-31 | $0.41 | $0.50 | 3,552,000 | — | — |
| 2005-03-30 | $0.41 | $0.49 | 11,127,000 | — | — |
| 2005-03-29 | $0.39 | $0.48 | 6,003,000 | — | — |
| 2005-03-28 | $0.40 | $0.49 | 18,738,000 | — | — |
| 2005-03-24 | $0.41 | $0.50 | 2,376,000 | — | — |
| 2005-03-23 | $0.42 | $0.51 | 11,700,000 | — | — |
| 2005-03-22 | $0.42 | $0.52 | 7,224,000 | — | — |
| 2005-03-21 | $0.45 | $0.55 | 1,731,000 | — | — |
| 2005-03-18 | $0.45 | $0.55 | 2,973,000 | — | — |
| 2005-03-17 | $0.46 | $0.56 | 5,802,000 | — | — |
| 2005-03-16 | $0.46 | $0.56 | 6,963,000 | — | — |
| 2005-03-15 | $0.46 | $0.55 | 1,824,000 | — | — |
| 2005-03-14 | $0.46 | $0.56 | 4,080,000 | — | — |
| 2005-03-11 | $0.47 | $0.57 | 2,916,000 | — | — |
| 2005-03-10 | $0.47 | $0.57 | 3,759,000 | — | — |
| 2005-03-09 | $0.48 | $0.58 | 3,921,000 | — | — |
| 2005-03-08 | $0.50 | $0.61 | 6,375,000 | — | — |
| 2005-03-07 | $0.50 | $0.61 | 2,670,000 | — | — |
| 2005-03-04 | $0.50 | $0.61 | 3,513,000 | — | — |
| 2005-03-03 | $0.49 | $0.60 | 4,113,000 | — | — |
| 2005-03-02 | $0.50 | $0.61 | 4,122,000 | — | — |
| 2005-03-01 | $0.50 | $0.61 | 2,793,000 | — | — |
| 2005-02-28 | $0.50 | $0.61 | 2,787,000 | — | — |
| 2005-02-25 | $0.50 | $0.60 | 4,824,000 | — | — |
| 2005-02-24 | $0.50 | $0.61 | 3,132,000 | — | — |
| 2005-02-23 | $0.50 | $0.60 | 2,790,000 | — | — |
| 2005-02-22 | $0.49 | $0.59 | 4,413,000 | — | — |
| 2005-02-18 | $0.50 | $0.61 | 4,275,000 | — | — |
| 2005-02-17 | $0.50 | $0.61 | 17,742,000 | — | — |
| 2005-02-16 | $0.49 | $0.59 | 3,339,000 | — | — |
| 2005-02-15 | $0.48 | $0.58 | 1,677,000 | — | — |
| 2005-02-14 | $0.48 | $0.58 | 4,020,000 | — | — |
| 2005-02-11 | $0.47 | $0.57 | 4,680,000 | — | — |
| 2005-02-10 | $0.46 | $0.56 | 5,364,000 | — | — |
| 2005-02-09 | $0.47 | $0.57 | 6,840,000 | — | — |
| 2005-02-08 | $0.48 | $0.58 | 2,847,000 | — | — |
| 2005-02-07 | $0.49 | $0.59 | 4,470,000 | — | — |
| 2005-02-04 | $0.48 | $0.58 | 6,771,000 | — | — |
| 2005-02-03 | $0.46 | $0.56 | 16,926,000 | — | — |
| 2005-02-02 | $0.43 | $0.52 | 26,037,000 | — | — |
| 2005-02-01 | $0.43 | $0.52 | 12,000,000 | — | — |
| 2005-01-31 | $0.44 | $0.53 | 10,995,000 | — | — |
| 2005-01-28 | $0.44 | $0.53 | 4,377,000 | — | — |
| 2005-01-27 | $0.44 | $0.53 | 8,631,000 | — | — |
| 2005-01-26 | $0.45 | $0.55 | 7,368,000 | — | — |
| 2005-01-25 | $0.45 | $0.54 | 1,794,000 | — | — |
| 2005-01-24 | $0.44 | $0.53 | 6,357,000 | — | — |
| 2005-01-21 | $0.44 | $0.53 | 12,483,000 | — | — |
| 2005-01-20 | $0.44 | $0.53 | 39,816,000 | — | — |
| 2005-01-19 | $0.46 | $0.55 | 2,994,000 | — | — |
| 2005-01-18 | $0.45 | $0.54 | 8,574,000 | — | — |
| 2005-01-14 | $0.47 | $0.57 | 5,376,000 | — | — |
| 2005-01-13 | $0.46 | $0.55 | 5,130,000 | — | — |
| 2005-01-12 | $0.47 | $0.56 | 16,743,000 | — | — |
| 2005-01-11 | $0.46 | $0.55 | 5,397,000 | — | — |
| 2005-01-10 | $0.45 | $0.55 | 5,148,000 | — | — |
| 2005-01-07 | $0.46 | $0.56 | 4,509,000 | — | — |
| 2005-01-06 | $0.46 | $0.56 | 5,451,000 | — | — |
| 2005-01-05 | $0.47 | $0.56 | 5,760,000 | — | — |
| 2005-01-04 | $0.46 | $0.56 | 9,498,000 | — | — |
| 2005-01-03 | $0.47 | $0.56 | 12,348,000 | — | — |