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
- 2000-12-29 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 | $0.10 | $0.10 | 23,093 |
| 2005-12-29 | $0.09 | $0.09 | 4,521 |
| 2005-12-28 | $0.10 | $0.10 | 107,500 |
| 2005-12-27 | $0.09 | $0.09 | 0 |
| 2005-12-23 | $0.09 | $0.09 | 14,500 |
| 2005-12-22 | $0.09 | $0.09 | 14,865 |
| 2005-12-21 | $0.10 | $0.10 | 0 |
| 2005-12-20 | $0.10 | $0.10 | 0 |
| 2005-12-19 | $0.10 | $0.10 | 18,100 |
| 2005-12-16 | $0.09 | $0.09 | 19,500 |
| 2005-12-15 | $0.10 | $0.10 | 187,575 |
| 2005-12-14 | $0.11 | $0.11 | 48,000 |
| 2005-12-13 | $0.11 | $0.11 | 23,000 |
| 2005-12-12 | $0.11 | $0.11 | 1,000 |
| 2005-12-09 | $0.11 | $0.11 | 17,100 |
| 2005-12-08 | $0.10 | $0.10 | 0 |
| 2005-12-07 | $0.10 | $0.10 | 13,850 |
| 2005-12-06 | $0.12 | $0.12 | 41,100 |
| 2005-12-05 | $0.10 | $0.10 | 7,000 |
| 2005-12-02 | $0.10 | $0.10 | 20,500 |
| 2005-12-01 | $0.10 | $0.10 | 26,000 |
| 2005-11-30 | $0.10 | $0.10 | 222,193 |
| 2005-11-29 | $0.11 | $0.11 | 59,000 |
| 2005-11-28 | $0.13 | $0.13 | 88,000 |
| 2005-11-25 | $0.12 | $0.12 | 120,700 |
| 2005-11-23 | $0.12 | $0.12 | 72,250 |
| 2005-11-22 | $0.12 | $0.12 | 294,621 |
| 2005-11-21 | $0.11 | $0.11 | 102,200 |
| 2005-11-18 | $0.12 | $0.12 | 32,495 |
| 2005-11-17 | $0.12 | $0.12 | 26,800 |
| 2005-11-16 | $0.12 | $0.12 | 10,200 |
| 2005-11-15 | $0.12 | $0.12 | 30,500 |
| 2005-11-14 | $0.12 | $0.12 | 2,380 |
| 2005-11-11 | $0.13 | $0.13 | 10,000 |
| 2005-11-10 | $0.13 | $0.13 | 23,500 |
| 2005-11-09 | $0.12 | $0.12 | 12,470 |
| 2005-11-08 | $0.12 | $0.12 | 47,500 |
| 2005-11-07 | $0.11 | $0.11 | 24,300 |
| 2005-11-04 | $0.11 | $0.11 | 12,300 |
| 2005-11-03 | $0.11 | $0.11 | 1,200 |
| 2005-11-02 | $0.11 | $0.11 | 33,000 |
| 2005-11-01 | $0.11 | $0.11 | 62,125 |
| 2005-10-31 | $0.10 | $0.10 | 28,682 |
| 2005-10-28 | $0.11 | $0.11 | 5,300 |
| 2005-10-27 | $0.11 | $0.11 | 35,000 |
| 2005-10-26 | $0.11 | $0.11 | 7,300 |
| 2005-10-25 | $0.13 | $0.13 | 1,500 |
| 2005-10-24 | $0.12 | $0.12 | 28,300 |
| 2005-10-21 | $0.12 | $0.12 | 86,233 |
| 2005-10-20 | $0.12 | $0.12 | 10,200 |
| 2005-10-19 | $0.11 | $0.11 | 247,200 |
| 2005-10-18 | $0.11 | $0.11 | 60,000 |
| 2005-10-17 | $0.12 | $0.12 | 58,545 |
| 2005-10-14 | $0.13 | $0.13 | 35,000 |
| 2005-10-13 | $0.13 | $0.13 | 23,000 |
| 2005-10-12 | $0.13 | $0.13 | 80,100 |
| 2005-10-11 | $0.13 | $0.13 | 21,000 |
| 2005-10-10 | $0.13 | $0.13 | 4,000 |
| 2005-10-07 | $0.13 | $0.13 | 161,508 |
| 2005-10-06 | $0.13 | $0.13 | 52,000 |
| 2005-10-05 | $0.13 | $0.13 | 62,200 |
| 2005-10-04 | $0.13 | $0.13 | 29,000 |
| 2005-10-03 | $0.13 | $0.13 | 69,925 |
| 2005-09-30 | $0.15 | $0.15 | 17,000 |
| 2005-09-29 | $0.15 | $0.15 | 203,000 |
| 2005-09-28 | $0.13 | $0.13 | 42,344 |
| 2005-09-27 | $0.13 | $0.13 | 63,800 |
| 2005-09-26 | $0.14 | $0.14 | 107,809 |
| 2005-09-23 | $0.14 | $0.14 | 9,300 |
| 2005-09-22 | $0.14 | $0.14 | 30,250 |
| 2005-09-21 | $0.14 | $0.14 | 96,600 |
| 2005-09-20 | $0.15 | $0.15 | 286,184 |
| 2005-09-19 | $0.15 | $0.15 | 211,672 |
| 2005-09-16 | $0.17 | $0.17 | 6,000 |
| 2005-09-15 | $0.17 | $0.17 | 92,600 |
| 2005-09-14 | $0.17 | $0.17 | 97,250 |
| 2005-09-13 | $0.18 | $0.18 | 40,700 |
| 2005-09-12 | $0.18 | $0.18 | 42,613 |
| 2005-09-09 | $0.20 | $0.20 | 23,660 |
| 2005-09-08 | $0.20 | $0.20 | 136,400 |
| 2005-09-07 | $0.19 | $0.19 | 129,125 |
| 2005-09-06 | $0.17 | $0.17 | 12,250 |
| 2005-09-02 | $0.18 | $0.18 | 103,060 |
| 2005-09-01 | $0.18 | $0.18 | 137,129 |
| 2005-08-31 | $0.19 | $0.19 | 31,150 |
| 2005-08-30 | $0.20 | $0.20 | 169,950 |
| 2005-08-29 | $0.20 | $0.20 | 217,111 |
| 2005-08-26 | $0.22 | $0.22 | 293,636 |
| 2005-08-25 | $0.18 | $0.18 | 132,771 |
| 2005-08-24 | $0.17 | $0.17 | 484,240 |
| 2005-08-23 | $0.17 | $0.17 | 94,375 |
| 2005-08-22 | $0.17 | $0.17 | 203,915 |
| 2005-08-19 | $0.17 | $0.17 | 293,575 |
| 2005-08-18 | $0.14 | $0.14 | 271,600 |
| 2005-08-17 | $0.13 | $0.13 | 153,050 |
| 2005-08-16 | $0.12 | $0.12 | 539,475 |
| 2005-08-15 | $0.16 | $0.16 | 80,300 |
| 2005-08-12 | $0.18 | $0.18 | 217,550 |
| 2005-08-11 | $0.16 | $0.16 | 968,830 |
| 2005-08-10 | $0.14 | $0.14 | 288,120 |
| 2005-08-09 | $0.11 | $0.11 | 66,387 |
| 2005-08-08 | $0.11 | $0.11 | 15,500 |
| 2005-08-05 | $0.11 | $0.11 | 63,000 |
| 2005-08-04 | $0.11 | $0.11 | 10,200 |
| 2005-08-03 | $0.11 | $0.11 | 97,132 |
| 2005-08-02 | $0.11 | $0.11 | 8,550 |
| 2005-08-01 | $0.13 | $0.13 | 14,500 |
| 2005-07-29 | $0.14 | $0.14 | 60,850 |
| 2005-07-28 | $0.12 | $0.12 | 74,875 |
| 2005-07-27 | $0.12 | $0.12 | 114,950 |
| 2005-07-26 | $0.11 | $0.11 | 1,000 |
| 2005-07-25 | $0.12 | $0.12 | 17,000 |
| 2005-07-22 | $0.12 | $0.12 | 21,450 |
| 2005-07-21 | $0.12 | $0.12 | 128,900 |
| 2005-07-20 | $0.12 | $0.12 | 43,600 |
| 2005-07-19 | $0.10 | $0.10 | 37,700 |
| 2005-07-18 | $0.10 | $0.10 | 25,998 |
| 2005-07-15 | $0.10 | $0.10 | 72,000 |
| 2005-07-14 | $0.12 | $0.12 | 11,000 |
| 2005-07-13 | $0.13 | $0.13 | 6,000 |
| 2005-07-12 | $0.13 | $0.13 | 18,000 |
| 2005-07-11 | $0.12 | $0.12 | 32,124 |
| 2005-07-08 | $0.11 | $0.11 | 24,800 |
| 2005-07-07 | $0.15 | $0.15 | 17,700 |
| 2005-07-06 | $0.15 | $0.15 | 12,200 |
| 2005-07-05 | $0.17 | $0.17 | 7,100 |
| 2005-07-01 | $0.19 | $0.19 | 400 |
| 2005-06-30 | $0.19 | $0.19 | 5,500 |
| 2005-06-29 | $0.19 | $0.19 | 2,700 |
| 2005-06-28 | $0.18 | $0.18 | 0 |
| 2005-06-27 | $0.18 | $0.18 | 0 |
| 2005-06-24 | $0.18 | $0.18 | 21,500 |
| 2005-06-23 | $0.21 | $0.21 | 51,000 |
| 2005-06-22 | $0.20 | $0.20 | 40,000 |
| 2005-06-21 | $0.18 | $0.18 | 5,000 |
| 2005-06-20 | $0.19 | $0.19 | 36,465 |
| 2005-06-17 | $0.19 | $0.19 | 6,000 |
| 2005-06-16 | $0.20 | $0.20 | 22,650 |
| 2005-06-15 | $0.18 | $0.18 | 20,400 |
| 2005-06-14 | $0.18 | $0.18 | 23,500 |
| 2005-06-13 | $0.19 | $0.19 | 5,000 |
| 2005-06-10 | $0.20 | $0.20 | 22,998 |
| 2005-06-09 | $0.19 | $0.19 | 48,530 |
| 2005-06-08 | $0.20 | $0.20 | 58,500 |
| 2005-06-07 | $0.19 | $0.19 | 11,500 |
| 2005-06-06 | $0.19 | $0.19 | 40,000 |
| 2005-06-03 | $0.20 | $0.20 | 96,150 |
| 2005-06-02 | $0.18 | $0.18 | 81,700 |
| 2005-06-01 | $0.19 | $0.19 | 4,000 |
| 2005-05-31 | $0.19 | $0.19 | 28,550 |
| 2005-05-27 | $0.18 | $0.18 | 62,635 |
| 2005-05-26 | $0.19 | $0.19 | 153,972 |
| 2005-05-25 | $0.15 | $0.15 | 112,850 |
| 2005-05-24 | $0.13 | $0.13 | 123,400 |
| 2005-05-23 | $0.18 | $0.18 | 0 |
| 2005-05-20 | $0.18 | $0.18 | 8,000 |
| 2005-05-19 | $0.16 | $0.16 | 0 |
| 2005-05-18 | $0.16 | $0.16 | 48,000 |
| 2005-05-17 | $0.16 | $0.16 | 21,000 |
| 2005-05-16 | $0.14 | $0.14 | 0 |
| 2005-05-13 | $0.14 | $0.14 | 1,500 |
| 2005-05-12 | $0.16 | $0.16 | 200 |
| 2005-05-11 | $0.16 | $0.16 | 23,950 |
| 2005-05-10 | $0.13 | $0.13 | 42,500 |
| 2005-05-09 | $0.13 | $0.13 | 5,000 |
| 2005-05-06 | $0.15 | $0.15 | 40,000 |
| 2005-05-05 | $0.12 | $0.12 | 40,600 |
| 2005-05-04 | $0.09 | $0.09 | 20,000 |
| 2005-05-03 | $0.08 | $0.08 | 65,500 |
| 2005-05-02 | $0.08 | $0.08 | 4,000 |
| 2005-04-29 | $0.09 | $0.09 | 1,000 |
| 2005-04-28 | $0.09 | $0.09 | 65,250 |
| 2005-04-27 | $0.11 | $0.11 | 5,000 |
| 2005-04-26 | $0.11 | $0.11 | 0 |
| 2005-04-25 | $0.11 | $0.11 | 0 |
| 2005-04-22 | $0.11 | $0.11 | 1,000 |
| 2005-04-21 | $0.11 | $0.11 | 17,500 |
| 2005-04-20 | $0.13 | $0.13 | 15,460 |
| 2005-04-19 | $0.13 | $0.13 | 54,850 |
| 2005-04-18 | $0.15 | $0.15 | 11,800 |
| 2005-04-15 | $0.14 | $0.14 | 15,600 |
| 2005-04-14 | $0.15 | $0.15 | 3,000 |
| 2005-04-13 | $0.14 | $0.14 | 5,000 |
| 2005-04-12 | $0.15 | $0.15 | 0 |
| 2005-04-11 | $0.15 | $0.15 | 55,000 |
| 2005-04-08 | $0.15 | $0.15 | 0 |
| 2005-04-07 | $0.15 | $0.15 | 2,000 |
| 2005-04-06 | $0.15 | $0.15 | 9,000 |
| 2005-04-05 | $0.15 | $0.15 | 19,050 |
| 2005-04-04 | $0.18 | $0.18 | 0 |
| 2005-04-01 | $0.18 | $0.18 | 20,000 |
| 2005-03-31 | $0.22 | $0.22 | 22,000 |
| 2005-03-30 | $0.24 | $0.24 | 5,000 |
| 2005-03-29 | $0.20 | $0.20 | 1,000 |
| 2005-03-28 | $0.18 | $0.18 | 0 |
| 2005-03-24 | $0.18 | $0.18 | 25,805 |
| 2005-03-23 | $0.21 | $0.21 | 15,600 |
| 2005-03-22 | $0.26 | $0.26 | 30,000 |
| 2005-03-21 | $0.25 | $0.25 | 28,000 |
| 2005-03-18 | $0.26 | $0.26 | 37,300 |
| 2005-03-17 | $0.26 | $0.26 | 10,558 |
| 2005-03-16 | $0.27 | $0.27 | 21,700 |
| 2005-03-15 | $0.30 | $0.30 | 4,000 |
| 2005-03-14 | $0.28 | $0.28 | 1,420 |
| 2005-03-11 | $0.28 | $0.28 | 31,850 |
| 2005-03-10 | $0.31 | $0.31 | 20,336 |
| 2005-03-09 | $0.29 | $0.29 | 106,000 |
| 2005-03-08 | $0.31 | $0.31 | 47,020 |
| 2005-03-07 | $0.29 | $0.29 | 13,128 |
| 2005-03-04 | $0.28 | $0.28 | 40,175 |
| 2005-03-03 | $0.26 | $0.26 | 31,150 |
| 2005-03-02 | $0.28 | $0.28 | 90,985 |
| 2005-03-01 | $0.27 | $0.27 | 127,920 |
| 2005-02-28 | $0.20 | $0.20 | 238,068 |
| 2005-02-25 | $0.17 | $0.17 | 35,000 |
| 2005-02-24 | $0.18 | $0.18 | 5,000 |
| 2005-02-23 | $0.19 | $0.19 | 70,000 |
| 2005-02-22 | $0.20 | $0.20 | 57,100 |
| 2005-02-18 | $0.22 | $0.22 | 33,000 |
| 2005-02-17 | $0.24 | $0.24 | 58,900 |
| 2005-02-16 | $0.26 | $0.26 | 21,710 |
| 2005-02-15 | $0.24 | $0.23 | 82,500 |
| 2005-02-14 | $0.32 | $0.32 | 37,550 |
| 2005-02-11 | $0.31 | $0.31 | 69,000 |
| 2005-02-10 | $0.27 | $0.27 | 138,714 |
| 2005-02-09 | $0.25 | $0.25 | 131,215 |
| 2005-02-08 | $0.30 | $0.30 | 93,283 |
| 2005-02-07 | $0.44 | $0.44 | 14,200 |
| 2005-02-04 | $0.46 | $0.46 | 12,840 |
| 2005-02-03 | $0.48 | $0.48 | 36,285 |
| 2005-02-02 | $0.50 | $0.50 | 71,422 |
| 2005-02-01 | $0.50 | $0.50 | 62,800 |
| 2005-01-31 | $0.55 | $0.55 | 22,568 |
| 2005-01-28 | $0.64 | $0.64 | 14,550 |
| 2005-01-27 | $0.55 | $0.55 | 28,420 |
| 2005-01-26 | $0.60 | $0.60 | 23,000 |
| 2005-01-25 | $0.70 | $0.70 | 8,550 |
| 2005-01-24 | $0.73 | $0.73 | 16,800 |
| 2005-01-21 | $0.70 | $0.70 | 104,760 |
| 2005-01-20 | $0.68 | $0.68 | 13,200 |
| 2005-01-19 | $0.74 | $0.74 | 157,650 |
| 2005-01-18 | $0.64 | $0.64 | 68,250 |
| 2005-01-14 | $0.60 | $0.60 | 72,700 |
| 2005-01-13 | $0.55 | $0.55 | 51,000 |
| 2005-01-12 | $0.56 | $0.56 | 33,900 |
| 2005-01-11 | $0.55 | $0.55 | 27,500 |
| 2005-01-10 | $0.55 | $0.55 | 14,500 |
| 2005-01-07 | $0.65 | $0.65 | 0 |
| 2005-01-06 | $0.65 | $0.65 | 0 |
| 2005-01-05 | $0.65 | $0.65 | 2,500 |
| 2005-01-04 | $0.60 | $0.60 | 2,500 |
| 2005-01-03 | $0.56 | $0.56 | 1,000 |