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
- 1998-11-13 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 | $0.39 | $0.39 | 495,384 |
| 2005-12-29 | $0.39 | $0.39 | 741,637 |
| 2005-12-28 | $0.38 | $0.38 | 201,353 |
| 2005-12-27 | $0.37 | $0.37 | 274,101 |
| 2005-12-23 | $0.37 | $0.37 | 395,690 |
| 2005-12-22 | $0.38 | $0.38 | 290,735 |
| 2005-12-21 | $0.37 | $0.37 | 1,151,617 |
| 2005-12-20 | $0.33 | $0.33 | 566,991 |
| 2005-12-19 | $0.33 | $0.33 | 284,370 |
| 2005-12-16 | $0.32 | $0.32 | 341,906 |
| 2005-12-15 | $0.31 | $0.31 | 2,359,821 |
| 2005-12-14 | $0.33 | $0.33 | 291,100 |
| 2005-12-13 | $0.35 | $0.35 | 289,850 |
| 2005-12-12 | $0.36 | $0.36 | 267,358 |
| 2005-12-09 | $0.36 | $0.36 | 191,383 |
| 2005-12-08 | $0.37 | $0.37 | 441,200 |
| 2005-12-07 | $0.37 | $0.37 | 145,325 |
| 2005-12-06 | $0.36 | $0.36 | 531,120 |
| 2005-12-05 | $0.39 | $0.39 | 541,368 |
| 2005-12-02 | $0.40 | $0.40 | 488,694 |
| 2005-12-01 | $0.39 | $0.39 | 352,721 |
| 2005-11-30 | $0.40 | $0.40 | 702,530 |
| 2005-11-29 | $0.39 | $0.39 | 1,621,183 |
| 2005-11-28 | $0.37 | $0.37 | 1,355,508 |
| 2005-11-25 | $0.40 | $0.40 | 933,578 |
| 2005-11-23 | $0.41 | $0.41 | 1,117,847 |
| 2005-11-22 | $0.42 | $0.42 | 4,565,043 |
| 2005-11-21 | $0.39 | $0.39 | 7,608,720 |
| 2005-11-18 | $0.31 | $0.31 | 394,630 |
| 2005-11-17 | $0.31 | $0.31 | 284,273 |
| 2005-11-16 | $0.30 | $0.30 | 279,067 |
| 2005-11-15 | $0.31 | $0.31 | 477,550 |
| 2005-11-14 | $0.30 | $0.30 | 602,755 |
| 2005-11-11 | $0.29 | $0.29 | 285,687 |
| 2005-11-10 | $0.29 | $0.29 | 415,878 |
| 2005-11-09 | $0.30 | $0.30 | 1,709,293 |
| 2005-11-08 | $0.36 | $0.36 | 386,420 |
| 2005-11-07 | $0.39 | $0.39 | 312,406 |
| 2005-11-04 | $0.41 | $0.41 | 514,172 |
| 2005-11-03 | $0.39 | $0.39 | 256,660 |
| 2005-11-02 | $0.39 | $0.39 | 787,885 |
| 2005-11-01 | $0.35 | $0.35 | 1,024,047 |
| 2005-10-31 | $0.32 | $0.32 | 185,583 |
| 2005-10-28 | $0.31 | $0.31 | 43,440 |
| 2005-10-27 | $0.31 | $0.31 | 99,100 |
| 2005-10-26 | $0.32 | $0.32 | 259,685 |
| 2005-10-25 | $0.32 | $0.32 | 250,530 |
| 2005-10-24 | $0.32 | $0.32 | 66,267 |
| 2005-10-21 | $0.34 | $0.34 | 130,522 |
| 2005-10-20 | $0.34 | $0.34 | 163,500 |
| 2005-10-19 | $0.33 | $0.33 | 130,128 |
| 2005-10-18 | $0.34 | $0.34 | 379,476 |
| 2005-10-17 | $0.33 | $0.33 | 131,133 |
| 2005-10-14 | $0.34 | $0.34 | 335,070 |
| 2005-10-13 | $0.32 | $0.32 | 295,550 |
| 2005-10-12 | $0.32 | $0.32 | 1,474,427 |
| 2005-10-11 | $0.38 | $0.38 | 595,177 |
| 2005-10-10 | $0.41 | $0.41 | 1,485,870 |
| 2005-10-07 | $0.37 | $0.37 | 1,038,844 |
| 2005-10-06 | $0.32 | $0.32 | 382,855 |
| 2005-10-05 | $0.27 | $0.27 | 2,157,899 |
| 2005-10-04 | $0.32 | $0.32 | 983,556 |
| 2005-10-03 | $0.37 | $0.37 | 213,970 |
| 2005-09-30 | $0.36 | $0.36 | 752,980 |
| 2005-09-29 | $0.40 | $0.40 | 499,549 |
| 2005-09-28 | $0.40 | $0.40 | 1,718,917 |
| 2005-09-27 | $0.43 | $0.43 | 3,183,464 |
| 2005-09-26 | $0.30 | $0.30 | 2,224,429 |
| 2005-09-23 | $0.39 | $0.39 | 4,533,478 |
| 2005-09-22 | $0.25 | $0.25 | 2,523,048 |
| 2005-09-21 | $0.14 | $0.14 | 195,116 |
| 2005-09-20 | $0.13 | $0.13 | 108,500 |
| 2005-09-19 | $0.13 | $0.13 | 96,531 |
| 2005-09-16 | $0.12 | $0.12 | 5,000 |
| 2005-09-15 | $0.12 | $0.12 | 65,810 |
| 2005-09-14 | $0.14 | $0.14 | 392,550 |
| 2005-09-13 | $0.14 | $0.14 | 159,720 |
| 2005-09-12 | $0.13 | $0.13 | 284,841 |
| 2005-09-09 | $0.13 | $0.13 | 19,627 |
| 2005-09-08 | $0.13 | $0.13 | 38,823 |
| 2005-09-07 | $0.12 | $0.12 | 25,362 |
| 2005-09-06 | $0.13 | $0.13 | 113,000 |
| 2005-09-02 | $0.14 | $0.14 | 93,402 |
| 2005-09-01 | $0.14 | $0.14 | 93,882 |
| 2005-08-31 | $0.14 | $0.14 | 210,475 |
| 2005-08-30 | $0.13 | $0.13 | 33,420 |
| 2005-08-29 | $0.14 | $0.14 | 36,595 |
| 2005-08-26 | $0.13 | $0.13 | 6,720 |
| 2005-08-25 | $0.13 | $0.13 | 132,614 |
| 2005-08-24 | $0.13 | $0.13 | 12,400 |
| 2005-08-23 | $0.13 | $0.13 | 82,075 |
| 2005-08-22 | $0.12 | $0.12 | 130,969 |
| 2005-08-19 | $0.13 | $0.13 | 23,746 |
| 2005-08-18 | $0.14 | $0.14 | 239,630 |
| 2005-08-17 | $0.14 | $0.14 | 497,000 |
| 2005-08-16 | $0.13 | $0.13 | 374,250 |
| 2005-08-15 | $0.13 | $0.13 | 334,820 |
| 2005-08-12 | $0.12 | $0.12 | 350,680 |
| 2005-08-11 | $0.14 | $0.14 | 156,545 |
| 2005-08-10 | $0.14 | $0.14 | 2,037,294 |
| 2005-08-09 | $0.14 | $0.14 | 92,704 |
| 2005-08-08 | $0.12 | $0.12 | 35,272 |
| 2005-08-05 | $0.13 | $0.13 | 83,323 |
| 2005-08-04 | $0.12 | $0.12 | 52,025 |
| 2005-08-03 | $0.12 | $0.12 | 342,153 |
| 2005-08-02 | $0.11 | $0.11 | 224,747 |
| 2005-08-01 | $0.12 | $0.12 | 13,380 |
| 2005-07-29 | $0.12 | $0.12 | 56,008 |
| 2005-07-28 | $0.12 | $0.12 | 405,640 |
| 2005-07-27 | $0.13 | $0.13 | 56,730 |
| 2005-07-26 | $0.13 | $0.13 | 519,250 |
| 2005-07-25 | $0.13 | $0.13 | 544,396 |
| 2005-07-22 | $0.15 | $0.15 | 1,274,700 |
| 2005-07-21 | $0.15 | $0.15 | 1,334,100 |
| 2005-07-20 | $0.15 | $0.15 | 1,809,546 |
| 2005-07-19 | $0.14 | $0.14 | 477,245 |
| 2005-07-18 | $0.11 | $0.11 | 72,062 |
| 2005-07-15 | $0.11 | $0.11 | 137,140 |
| 2005-07-14 | $0.11 | $0.11 | 243,421 |
| 2005-07-13 | $0.11 | $0.11 | 263,950 |
| 2005-07-12 | $0.11 | $0.11 | 102,811 |
| 2005-07-11 | $0.11 | $0.11 | 170,050 |
| 2005-07-08 | $0.11 | $0.11 | 711,002 |
| 2005-07-07 | $0.11 | $0.11 | 50,973 |
| 2005-07-06 | $0.11 | $0.11 | 60,040 |
| 2005-07-05 | $0.11 | $0.11 | 48,050 |
| 2005-07-01 | $0.10 | $0.10 | 47,550 |
| 2005-06-30 | $0.10 | $0.10 | 140,080 |
| 2005-06-29 | $0.10 | $0.10 | 485,500 |
| 2005-06-28 | $0.08 | $0.08 | 313,700 |
| 2005-06-27 | $0.09 | $0.09 | 258,300 |
| 2005-06-24 | $0.09 | $0.09 | 140,150 |
| 2005-06-23 | $0.09 | $0.09 | 92,256 |
| 2005-06-22 | $0.08 | $0.08 | 146,950 |
| 2005-06-21 | $0.09 | $0.09 | 79,360 |
| 2005-06-20 | $0.10 | $0.10 | 71,510 |
| 2005-06-17 | $0.10 | $0.10 | 290,180 |
| 2005-06-16 | $0.10 | $0.10 | 342,336 |
| 2005-06-15 | $0.10 | $0.10 | 526,810 |
| 2005-06-14 | $0.10 | $0.10 | 158,878 |
| 2005-06-13 | $0.10 | $0.10 | 337,376 |
| 2005-06-10 | $0.10 | $0.10 | 591,600 |
| 2005-06-09 | $0.10 | $0.10 | 235,900 |
| 2005-06-08 | $0.10 | $0.10 | 129,099 |
| 2005-06-07 | $0.10 | $0.10 | 123,340 |
| 2005-06-06 | $0.10 | $0.10 | 356,620 |
| 2005-06-03 | $0.11 | $0.11 | 36,840 |
| 2005-06-02 | $0.12 | $0.12 | 308,500 |
| 2005-06-01 | $0.11 | $0.11 | 581,930 |
| 2005-05-31 | $0.12 | $0.12 | 32,882 |
| 2005-05-27 | $0.12 | $0.12 | 115,736 |
| 2005-05-26 | $0.11 | $0.11 | 136,665 |
| 2005-05-25 | $0.11 | $0.11 | 61,200 |
| 2005-05-24 | $0.11 | $0.11 | 20,755 |
| 2005-05-23 | $0.11 | $0.11 | 273,040 |
| 2005-05-20 | $0.12 | $0.12 | 472,350 |
| 2005-05-19 | $0.12 | $0.12 | 274,400 |
| 2005-05-18 | $0.12 | $0.12 | 222,601 |
| 2005-05-17 | $0.12 | $0.12 | 269,385 |
| 2005-05-16 | $0.11 | $0.11 | 92,172 |
| 2005-05-13 | $0.12 | $0.12 | 207,000 |
| 2005-05-12 | $0.12 | $0.12 | 147,603 |
| 2005-05-11 | $0.11 | $0.11 | 306,200 |
| 2005-05-10 | $0.12 | $0.12 | 354,837 |
| 2005-05-09 | $0.11 | $0.11 | 137,400 |
| 2005-05-06 | $0.12 | $0.12 | 127,125 |
| 2005-05-05 | $0.13 | $0.13 | 42,363 |
| 2005-05-04 | $0.14 | $0.14 | 117,478 |
| 2005-05-03 | $0.15 | $0.15 | 529,525 |
| 2005-05-02 | $0.13 | $0.13 | 70,359 |
| 2005-04-29 | $0.12 | $0.12 | 78,581 |
| 2005-04-28 | $0.12 | $0.12 | 11,540 |
| 2005-04-27 | $0.13 | $0.13 | 23,500 |
| 2005-04-26 | $0.14 | $0.14 | 96,200 |
| 2005-04-25 | $0.13 | $0.13 | 53,340 |
| 2005-04-22 | $0.14 | $0.14 | 24,750 |
| 2005-04-21 | $0.13 | $0.13 | 45,691 |
| 2005-04-20 | $0.12 | $0.12 | 402,176 |
| 2005-04-19 | $0.11 | $0.11 | 387,380 |
| 2005-04-18 | $0.11 | $0.11 | 229,543 |
| 2005-04-15 | $0.12 | $0.12 | 479,280 |
| 2005-04-14 | $0.12 | $0.12 | 249,725 |
| 2005-04-13 | $0.13 | $0.13 | 211,481 |
| 2005-04-12 | $0.13 | $0.13 | 337,978 |
| 2005-04-11 | $0.15 | $0.15 | 20,350 |
| 2005-04-08 | $0.14 | $0.14 | 504,000 |
| 2005-04-07 | $0.14 | $0.14 | 275,590 |
| 2005-04-06 | $0.12 | $0.12 | 1,723,100 |
| 2005-04-05 | $0.12 | $0.12 | 984,805 |
| 2005-04-04 | $0.11 | $0.11 | 1,396,094 |
| 2005-04-01 | $0.13 | $0.13 | 681,602 |
| 2005-03-31 | $0.15 | $0.15 | 656,185 |
| 2005-03-30 | $0.19 | $0.19 | 64,260 |
| 2005-03-29 | $0.18 | $0.18 | 260,617 |
| 2005-03-28 | $0.17 | $0.17 | 130,849 |
| 2005-03-24 | $0.19 | $0.19 | 119,890 |
| 2005-03-23 | $0.18 | $0.18 | 29,300 |
| 2005-03-22 | $0.18 | $0.18 | 193,030 |
| 2005-03-21 | $0.18 | $0.18 | 344,580 |
| 2005-03-18 | $0.18 | $0.18 | 293,029 |
| 2005-03-17 | $0.17 | $0.17 | 291,569 |
| 2005-03-16 | $0.19 | $0.19 | 355,600 |
| 2005-03-15 | $0.19 | $0.19 | 108,530 |
| 2005-03-14 | $0.18 | $0.18 | 297,081 |
| 2005-03-11 | $0.20 | $0.20 | 152,600 |
| 2005-03-10 | $0.21 | $0.21 | 37,243 |
| 2005-03-09 | $0.21 | $0.21 | 99,492 |
| 2005-03-08 | $0.22 | $0.22 | 79,814 |
| 2005-03-07 | $0.22 | $0.22 | 21,000 |
| 2005-03-04 | $0.23 | $0.23 | 294,211 |
| 2005-03-03 | $0.22 | $0.22 | 70,672 |
| 2005-03-02 | $0.22 | $0.22 | 72,250 |
| 2005-03-01 | $0.22 | $0.22 | 171,950 |
| 2005-02-28 | $0.21 | $0.21 | 201,500 |
| 2005-02-25 | $0.23 | $0.23 | 163,500 |
| 2005-02-24 | $0.24 | $0.24 | 105,918 |
| 2005-02-23 | $0.23 | $0.23 | 228,160 |
| 2005-02-22 | $0.25 | $0.25 | 664,105 |
| 2005-02-18 | $0.23 | $0.23 | 493,153 |
| 2005-02-17 | $0.26 | $0.26 | 722,242 |
| 2005-02-16 | $0.18 | $0.18 | 399,360 |
| 2005-02-15 | $0.18 | $0.18 | 205,267 |
| 2005-02-14 | $0.18 | $0.18 | 964,615 |
| 2005-02-11 | $0.18 | $0.18 | 1,807,443 |
| 2005-02-10 | $0.18 | $0.18 | 1,713,897 |
| 2005-02-09 | $0.16 | $0.16 | 3,397,565 |
| 2005-02-08 | $0.15 | $0.15 | 3,326,020 |
| 2005-02-07 | $0.17 | $0.17 | 2,099,425 |
| 2005-02-04 | $0.19 | $0.19 | 1,091,450 |
| 2005-02-03 | $0.19 | $0.19 | 1,052,925 |
| 2005-02-02 | $0.23 | $0.23 | 357,087 |
| 2005-02-01 | $0.23 | $0.23 | 839,150 |
| 2005-01-31 | $0.25 | $0.25 | 665,940 |
| 2005-01-28 | $0.27 | $0.27 | 344,314 |
| 2005-01-27 | $0.29 | $0.29 | 359,640 |
| 2005-01-26 | $0.31 | $0.31 | 780,914 |
| 2005-01-25 | $0.30 | $0.30 | 1,172,874 |
| 2005-01-24 | $0.33 | $0.33 | 238,493 |
| 2005-01-21 | $0.33 | $0.33 | 800,627 |
| 2005-01-20 | $0.37 | $0.37 | 132,151 |
| 2005-01-19 | $0.37 | $0.37 | 235,428 |
| 2005-01-18 | $0.38 | $0.38 | 275,732 |
| 2005-01-14 | $0.37 | $0.37 | 177,135 |
| 2005-01-13 | $0.39 | $0.39 | 134,302 |
| 2005-01-12 | $0.40 | $0.40 | 364,647 |
| 2005-01-11 | $0.42 | $0.42 | 152,719 |
| 2005-01-10 | $0.43 | $0.43 | 278,934 |
| 2005-01-07 | $0.44 | $0.44 | 97,114 |
| 2005-01-06 | $0.44 | $0.44 | 108,250 |
| 2005-01-05 | $0.43 | $0.43 | 99,373 |
| 2005-01-04 | $0.43 | $0.43 | 41,917 |
| 2005-01-03 | $0.42 | $0.42 | 86,692 |