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
- 2000-11-27 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 | $0.01 | $0.01 | 36,469 |
| 2005-12-29 | $0.02 | $0.02 | 261,003 |
| 2005-12-28 | $0.01 | $0.01 | 50,768 |
| 2005-12-27 | $0.01 | $0.01 | 22,190 |
| 2005-12-23 | $0.01 | $0.01 | 25,880 |
| 2005-12-22 | $0.01 | $0.01 | 0 |
| 2005-12-21 | $0.01 | $0.01 | 171,070 |
| 2005-12-20 | $0.01 | $0.01 | 53,276 |
| 2005-12-19 | $0.01 | $0.01 | 85,000 |
| 2005-12-16 | $0.02 | $0.02 | 7,500 |
| 2005-12-15 | $0.01 | $0.01 | 60,000 |
| 2005-12-14 | $0.01 | $0.01 | 119,777 |
| 2005-12-13 | $0.01 | $0.01 | 89,320 |
| 2005-12-12 | $0.01 | $0.01 | 83,713 |
| 2005-12-09 | $0.01 | $0.01 | 139,000 |
| 2005-12-08 | $0.02 | $0.02 | 155,220 |
| 2005-12-07 | $0.02 | $0.02 | 0 |
| 2005-12-06 | $0.02 | $0.02 | 150,100 |
| 2005-12-05 | $0.02 | $0.02 | 102,700 |
| 2005-12-02 | $0.03 | $0.03 | 20,220 |
| 2005-12-01 | $0.03 | $0.03 | 65,000 |
| 2005-11-30 | $0.03 | $0.03 | 11 |
| 2005-11-29 | $0.03 | $0.03 | 800 |
| 2005-11-28 | $0.04 | $0.04 | 100 |
| 2005-11-25 | $0.04 | $0.04 | 0 |
| 2005-11-23 | $0.04 | $0.04 | 17,710 |
| 2005-11-22 | $0.03 | $0.03 | 3,220 |
| 2005-11-21 | $0.03 | $0.03 | 164,780 |
| 2005-11-18 | $0.06 | $0.06 | 2,088 |
| 2005-11-17 | $0.05 | $0.05 | 0 |
| 2005-11-16 | $0.05 | $0.05 | 0 |
| 2005-11-15 | $0.05 | $0.05 | 0 |
| 2005-11-14 | $0.05 | $0.05 | 0 |
| 2005-11-11 | $0.05 | $0.05 | 5,110 |
| 2005-11-10 | $0.06 | $0.06 | 28,500 |
| 2005-11-09 | $0.06 | $0.06 | 45,050 |
| 2005-11-08 | $0.06 | $0.06 | 22,786 |
| 2005-11-07 | $0.05 | $0.05 | 7,500 |
| 2005-11-04 | $0.04 | $0.04 | 220 |
| 2005-11-03 | $0.05 | $0.05 | 81,220 |
| 2005-11-02 | $0.04 | $0.04 | 622,000 |
| 2005-11-01 | $0.04 | $0.04 | 100 |
| 2005-10-31 | $0.04 | $0.04 | 50,330 |
| 2005-10-28 | $0.04 | $0.04 | 201,917 |
| 2005-10-27 | $0.06 | $0.06 | 65,000 |
| 2005-10-26 | $0.07 | $0.07 | 32,222 |
| 2005-10-25 | $0.08 | $0.08 | 11,250 |
| 2005-10-24 | $0.08 | $0.08 | 11,311 |
| 2005-10-21 | $0.08 | $0.08 | 19,820 |
| 2005-10-20 | $0.07 | $0.07 | 1,100 |
| 2005-10-19 | $0.07 | $0.07 | 0 |
| 2005-10-18 | $0.07 | $0.07 | 1,760 |
| 2005-10-17 | $0.09 | $0.09 | 500 |
| 2005-10-14 | $0.07 | $0.07 | 125,400 |
| 2005-10-13 | $0.09 | $0.09 | 2,500 |
| 2005-10-12 | $0.11 | $0.11 | 24,956 |
| 2005-10-11 | $0.10 | $0.10 | 62,000 |
| 2005-10-10 | $0.08 | $0.08 | 21,660 |
| 2005-10-07 | $0.09 | $0.09 | 61,978 |
| 2005-10-06 | $0.08 | $0.08 | 1,000 |
| 2005-10-05 | $0.08 | $0.08 | 0 |
| 2005-10-04 | $0.08 | $0.08 | 0 |
| 2005-10-03 | $0.08 | $0.08 | 96,105 |
| 2005-09-30 | $0.08 | $0.08 | 70,660 |
| 2005-09-29 | $0.07 | $0.07 | 90,452 |
| 2005-09-28 | $0.09 | $0.09 | 98,820 |
| 2005-09-27 | $0.09 | $0.09 | 66,000 |
| 2005-09-26 | $0.12 | $0.12 | 0 |
| 2005-09-23 | $0.12 | $0.12 | 33,960 |
| 2005-09-22 | $0.12 | $0.11 | 616 |
| 2005-09-21 | $0.12 | $0.12 | 44,000 |
| 2005-09-20 | $0.12 | $0.12 | 55,800 |
| 2005-09-19 | $0.12 | $0.12 | 32,100 |
| 2005-09-16 | $0.11 | $0.11 | 18,800 |
| 2005-09-15 | $0.12 | $0.12 | 29,100 |
| 2005-09-14 | $0.11 | $0.11 | 46,100 |
| 2005-09-13 | $0.11 | $0.11 | 88,400 |
| 2005-09-12 | $0.12 | $0.12 | 11,540 |
| 2005-09-09 | $0.11 | $0.11 | 67,190 |
| 2005-09-08 | $0.13 | $0.13 | 25,000 |
| 2005-09-07 | $0.13 | $0.13 | 33,760 |
| 2005-09-06 | $0.13 | $0.13 | 18,000 |
| 2005-09-02 | $0.13 | $0.13 | 112,800 |
| 2005-09-01 | $0.15 | $0.15 | 45,100 |
| 2005-08-31 | $0.14 | $0.14 | 30,250 |
| 2005-08-30 | $0.14 | $0.14 | 26,213 |
| 2005-08-29 | $0.12 | $0.12 | 16,000 |
| 2005-08-26 | $0.13 | $0.13 | 0 |
| 2005-08-25 | $0.13 | $0.13 | 19,100 |
| 2005-08-24 | $0.13 | $0.13 | 94,260 |
| 2005-08-23 | $0.12 | $0.12 | 61,410 |
| 2005-08-22 | $0.14 | $0.14 | 37,500 |
| 2005-08-19 | $0.14 | $0.14 | 9,200 |
| 2005-08-18 | $0.14 | $0.14 | 19,000 |
| 2005-08-17 | $0.14 | $0.14 | 21,122 |
| 2005-08-16 | $0.16 | $0.16 | 0 |
| 2005-08-15 | $0.16 | $0.16 | 437 |
| 2005-08-12 | $0.16 | $0.16 | 0 |
| 2005-08-11 | $0.16 | $0.16 | 19,855 |
| 2005-08-10 | $0.16 | $0.16 | 0 |
| 2005-08-09 | $0.16 | $0.16 | 40,100 |
| 2005-08-08 | $0.16 | $0.16 | 3,600 |
| 2005-08-05 | $0.17 | $0.17 | 0 |
| 2005-08-04 | $0.17 | $0.17 | 300 |
| 2005-08-03 | $0.16 | $0.16 | 80,350 |
| 2005-08-02 | $0.15 | $0.15 | 35,500 |
| 2005-08-01 | $0.17 | $0.17 | 18,750 |
| 2005-07-29 | $0.15 | $0.15 | 34,500 |
| 2005-07-28 | $0.15 | $0.15 | 900 |
| 2005-07-27 | $0.15 | $0.15 | 0 |
| 2005-07-26 | $0.15 | $0.15 | 16,000 |
| 2005-07-25 | $0.15 | $0.15 | 0 |
| 2005-07-22 | $0.15 | $0.15 | 0 |
| 2005-07-21 | $0.15 | $0.15 | 41,400 |
| 2005-07-20 | $0.15 | $0.15 | 50,110 |
| 2005-07-19 | $0.17 | $0.17 | 10,600 |
| 2005-07-18 | $0.17 | $0.17 | 0 |
| 2005-07-15 | $0.17 | $0.17 | 11,110 |
| 2005-07-14 | $0.15 | $0.15 | 59,824 |
| 2005-07-13 | $0.15 | $0.15 | 0 |
| 2005-07-12 | $0.15 | $0.15 | 6,200 |
| 2005-07-11 | $0.15 | $0.15 | 4,400 |
| 2005-07-08 | $0.16 | $0.16 | 21,098 |
| 2005-07-07 | $0.15 | $0.15 | 15,248 |
| 2005-07-06 | $0.15 | $0.15 | 16,540 |
| 2005-07-05 | $0.17 | $0.17 | 31,000 |
| 2005-07-01 | $0.16 | $0.16 | 10,427 |
| 2005-06-30 | $0.17 | $0.17 | 40,500 |
| 2005-06-29 | $0.15 | $0.15 | 43,500 |
| 2005-06-28 | $0.15 | $0.15 | 19,000 |
| 2005-06-27 | $0.15 | $0.15 | 3,410 |
| 2005-06-24 | $0.15 | $0.15 | 0 |
| 2005-06-23 | $0.15 | $0.15 | 54,882 |
| 2005-06-22 | $0.17 | $0.17 | 67,000 |
| 2005-06-21 | $0.19 | $0.19 | 141,844 |
| 2005-06-20 | $0.17 | $0.17 | 118,000 |
| 2005-06-17 | $0.18 | $0.18 | 109,600 |
| 2005-06-16 | $0.19 | $0.19 | 66,400 |
| 2005-06-15 | $0.19 | $0.19 | 59,500 |
| 2005-06-14 | $0.19 | $0.19 | 24,500 |
| 2005-06-13 | $0.20 | $0.20 | 37,060 |
| 2005-06-10 | $0.20 | $0.20 | 30,520 |
| 2005-06-09 | $0.17 | $0.17 | 33,300 |
| 2005-06-08 | $0.23 | $0.23 | 143,420 |
| 2005-06-07 | $0.22 | $0.22 | 27,500 |
| 2005-06-06 | $0.25 | $0.25 | 37,000 |
| 2005-06-03 | $0.24 | $0.24 | 74,500 |
| 2005-06-02 | $0.25 | $0.25 | 0 |
| 2005-06-01 | $0.25 | $0.25 | 91,250 |
| 2005-05-31 | $0.20 | $0.20 | 29,017 |
| 2005-05-27 | $0.23 | $0.23 | 229,500 |
| 2005-05-26 | $0.22 | $0.22 | 73,572 |
| 2005-05-25 | $0.19 | $0.19 | 166,000 |
| 2005-05-24 | $0.20 | $0.20 | 300,450 |
| 2005-05-23 | $0.24 | $0.24 | 33,900 |
| 2005-05-20 | $0.27 | $0.27 | 70,880 |
| 2005-05-19 | $0.24 | $0.24 | 26,550 |
| 2005-05-18 | $0.22 | $0.22 | 31,000 |
| 2005-05-17 | $0.24 | $0.24 | 49,600 |
| 2005-05-16 | $0.23 | $0.23 | 30,320 |
| 2005-05-13 | $0.25 | $0.25 | 23,732 |
| 2005-05-12 | $0.21 | $0.21 | 25,000 |
| 2005-05-11 | $0.23 | $0.23 | 50,000 |
| 2005-05-10 | $0.20 | $0.20 | 23,000 |
| 2005-05-09 | $0.25 | $0.25 | 2,000 |
| 2005-05-06 | $0.22 | $0.22 | 37,350 |
| 2005-05-05 | $0.25 | $0.25 | 30,100 |
| 2005-05-04 | $0.30 | $0.30 | 56,500 |
| 2005-05-03 | $0.29 | $0.29 | 39,500 |
| 2005-05-02 | $0.29 | $0.29 | 17,210 |
| 2005-04-29 | $0.35 | $0.35 | 29,630 |
| 2005-04-28 | $0.31 | $0.31 | 44,000 |
| 2005-04-27 | $0.27 | $0.27 | 29,900 |
| 2005-04-26 | $0.22 | $0.22 | 21,687 |
| 2005-04-25 | $0.22 | $0.22 | 39,400 |
| 2005-04-22 | $0.22 | $0.22 | 74,978 |
| 2005-04-21 | $0.23 | $0.23 | 45,500 |
| 2005-04-20 | $0.25 | $0.25 | 7,700 |
| 2005-04-19 | $0.25 | $0.25 | 0 |
| 2005-04-18 | $0.25 | $0.25 | 18,117 |
| 2005-04-15 | $0.23 | $0.23 | 17,500 |
| 2005-04-14 | $0.22 | $0.21 | 26,769 |
| 2005-04-13 | $0.25 | $0.25 | 21,758 |
| 2005-04-12 | $0.27 | $0.27 | 18,200 |
| 2005-04-11 | $0.25 | $0.25 | 79,864 |
| 2005-04-08 | $0.27 | $0.27 | 11,200 |
| 2005-04-07 | $0.27 | $0.27 | 32,541 |
| 2005-04-06 | $0.28 | $0.28 | 9,700 |
| 2005-04-05 | $0.31 | $0.31 | 0 |
| 2005-04-04 | $0.31 | $0.31 | 0 |
| 2005-04-01 | $0.31 | $0.31 | 40,000 |
| 2005-03-31 | $0.24 | $0.24 | 42,710 |
| 2005-03-30 | $0.30 | $0.30 | 3,900 |
| 2005-03-29 | $0.26 | $0.26 | 1,200 |
| 2005-03-28 | $0.26 | $0.26 | 0 |
| 2005-03-24 | $0.26 | $0.26 | 0 |
| 2005-03-23 | $0.26 | $0.26 | 6,300 |
| 2005-03-22 | $0.25 | $0.25 | 0 |
| 2005-03-21 | $0.25 | $0.25 | 2,600 |
| 2005-03-18 | $0.24 | $0.24 | 32,200 |
| 2005-03-17 | $0.25 | $0.25 | 15,400 |
| 2005-03-16 | $0.27 | $0.27 | 26,350 |
| 2005-03-15 | $0.26 | $0.26 | 102,100 |
| 2005-03-14 | $0.32 | $0.32 | 16,600 |
| 2005-03-11 | $0.32 | $0.32 | 56,750 |
| 2005-03-10 | $0.36 | $0.36 | 62,450 |
| 2005-03-09 | $0.34 | $0.34 | 41,000 |
| 2005-03-08 | $0.32 | $0.32 | 47,450 |
| 2005-03-07 | $0.32 | $0.32 | 10,100 |
| 2005-03-04 | $0.30 | $0.30 | 687 |
| 2005-03-03 | $0.33 | $0.33 | 57,900 |
| 2005-03-02 | $0.35 | $0.35 | 86,340 |
| 2005-03-01 | $0.36 | $0.36 | 210 |
| 2005-02-28 | $0.35 | $0.35 | 10,500 |
| 2005-02-25 | $0.38 | $0.38 | 5,860 |
| 2005-02-24 | $0.38 | $0.38 | 15,100 |
| 2005-02-23 | $0.40 | $0.40 | 18,405 |
| 2005-02-22 | $0.42 | $0.42 | 400 |
| 2005-02-18 | $0.41 | $0.41 | 202,190 |
| 2005-02-17 | $0.30 | $0.30 | 10,200 |
| 2005-02-16 | $0.32 | $0.32 | 28,470 |
| 2005-02-15 | $0.29 | $0.29 | 35,000 |
| 2005-02-14 | $0.28 | $0.28 | 26,430 |
| 2005-02-11 | $0.29 | $0.29 | 176,129 |
| 2005-02-10 | $0.33 | $0.33 | 13,700 |
| 2005-02-09 | $0.33 | $0.33 | 4,810 |
| 2005-02-08 | $0.33 | $0.33 | 27,520 |
| 2005-02-07 | $0.33 | $0.33 | 46,350 |
| 2005-02-04 | $0.35 | $0.35 | 14,700 |
| 2005-02-03 | $0.35 | $0.35 | 46,080 |
| 2005-02-02 | $0.35 | $0.35 | 15,780 |
| 2005-02-01 | $0.34 | $0.34 | 63,300 |
| 2005-01-31 | $0.37 | $0.37 | 40,500 |
| 2005-01-28 | $0.40 | $0.40 | 20,100 |
| 2005-01-27 | $0.41 | $0.41 | 32,600 |
| 2005-01-26 | $0.36 | $0.36 | 14,400 |
| 2005-01-25 | $0.37 | $0.37 | 136,900 |
| 2005-01-24 | $0.41 | $0.41 | 2,500 |
| 2005-01-21 | $0.41 | $0.41 | 45,250 |
| 2005-01-20 | $0.39 | $0.39 | 80,600 |
| 2005-01-19 | $0.42 | $0.42 | 92,664 |
| 2005-01-18 | $0.43 | $0.43 | 21,400 |
| 2005-01-14 | $0.43 | $0.43 | 28,610 |
| 2005-01-13 | $0.43 | $0.43 | 1,600 |
| 2005-01-12 | $0.40 | $0.40 | 15,374 |
| 2005-01-11 | $0.40 | $0.40 | 44,900 |
| 2005-01-10 | $0.45 | $0.45 | 25,100 |
| 2005-01-07 | $0.42 | $0.42 | 68,240 |
| 2005-01-06 | $0.49 | $0.49 | 13,540 |
| 2005-01-05 | $0.49 | $0.49 | 12,700 |
| 2005-01-04 | $0.49 | $0.49 | 0 |
| 2005-01-03 | $0.49 | $0.49 | 0 |