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
- 1997-03-05 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 | $1.31 | $1.54 | 60,000 | — | — |
| 2005-12-29 | $1.31 | $1.55 | 625,000 | — | — |
| 2005-12-28 | $1.32 | $1.55 | 110,000 | — | — |
| 2005-12-27 | $1.32 | $1.56 | 95,000 | — | — |
| 2005-12-23 | $1.30 | $1.54 | 320,000 | — | — |
| 2005-12-22 | $1.28 | $1.52 | 815,000 | — | — |
| 2005-12-21 | $1.31 | $1.53 | 1,045,000 | — | — |
| 2005-12-20 | $1.29 | $1.50 | 650,000 | — | — |
| 2005-12-19 | $1.24 | $1.45 | 1,685,000 | — | — |
| 2005-12-16 | $1.28 | $1.49 | 535,000 | — | — |
| 2005-12-15 | $1.28 | $1.49 | 2,485,000 | — | — |
| 2005-12-14 | $1.31 | $1.53 | 195,000 | — | — |
| 2005-12-13 | $1.30 | $1.52 | 65,000 | — | — |
| 2005-12-12 | $1.31 | $1.53 | 70,000 | — | — |
| 2005-12-09 | $1.29 | $1.51 | 305,000 | — | — |
| 2005-12-08 | $1.29 | $1.51 | 630,000 | — | — |
| 2005-12-07 | $1.33 | $1.55 | 540,000 | — | — |
| 2005-12-06 | $1.36 | $1.59 | 2,815,000 | — | — |
| 2005-12-05 | $1.35 | $1.58 | 2,910,000 | — | — |
| 2005-12-02 | $1.36 | $1.59 | 1,005,000 | — | — |
| 2005-12-01 | $1.39 | $1.62 | 955,000 | — | — |
| 2005-11-30 | $1.33 | $1.55 | 995,000 | — | — |
| 2005-11-29 | $1.32 | $1.54 | 5,470,000 | — | — |
| 2005-11-28 | $1.30 | $1.52 | 7,490,000 | — | — |
| 2005-11-25 | $1.30 | $1.52 | 1,255,000 | — | — |
| 2005-11-23 | $1.28 | $1.49 | 8,745,000 | — | — |
| 2005-11-22 | $1.25 | $1.46 | 915,000 | — | — |
| 2005-11-21 | $1.26 | $1.47 | 605,000 | — | — |
| 2005-11-18 | $1.27 | $1.48 | 670,000 | — | — |
| 2005-11-17 | $1.27 | $1.48 | 260,000 | — | — |
| 2005-11-16 | $1.24 | $1.45 | 125,000 | — | — |
| 2005-11-15 | $1.20 | $1.40 | 15,000 | — | — |
| 2005-11-14 | $1.20 | $1.40 | 205,000 | — | — |
| 2005-11-11 | $1.24 | $1.45 | 210,000 | — | — |
| 2005-11-10 | $1.23 | $1.44 | 820,000 | — | — |
| 2005-11-09 | $1.23 | $1.44 | 11,635,000 | — | — |
| 2005-11-08 | $1.21 | $1.41 | 295,000 | — | — |
| 2005-11-07 | $1.16 | $1.35 | 275,000 | — | — |
| 2005-11-04 | $1.16 | $1.35 | 235,000 | — | — |
| 2005-11-03 | $1.17 | $1.36 | 820,000 | — | — |
| 2005-11-02 | $1.13 | $1.32 | 525,000 | — | — |
| 2005-11-01 | $1.14 | $1.33 | 690,000 | — | — |
| 2005-10-31 | $1.12 | $1.30 | 1,405,000 | — | — |
| 2005-10-28 | $1.10 | $1.29 | 2,070,000 | — | — |
| 2005-10-27 | $1.10 | $1.28 | 130,000 | — | — |
| 2005-10-26 | $1.11 | $1.29 | 465,000 | — | — |
| 2005-10-25 | $1.10 | $1.29 | 15,120,000 | — | — |
| 2005-10-24 | $1.09 | $1.27 | 14,810,000 | — | — |
| 2005-10-21 | $1.09 | $1.27 | 12,710,000 | — | — |
| 2005-10-20 | $1.09 | $1.27 | 385,000 | — | — |
| 2005-10-19 | $1.11 | $1.29 | 200,000 | — | — |
| 2005-10-18 | $1.11 | $1.29 | 5,205,000 | — | — |
| 2005-10-17 | $1.12 | $1.31 | 16,055,000 | — | — |
| 2005-10-14 | $1.12 | $1.30 | 6,200,000 | — | — |
| 2005-10-13 | $1.14 | $1.33 | 11,970,000 | — | — |
| 2005-10-12 | $1.14 | $1.33 | 260,000 | — | — |
| 2005-10-11 | $1.18 | $1.38 | 1,300,000 | — | — |
| 2005-10-10 | $1.19 | $1.39 | 6,635,000 | — | — |
| 2005-10-07 | $1.19 | $1.39 | 5,095,000 | — | — |
| 2005-10-06 | $1.16 | $1.36 | 1,730,000 | — | — |
| 2005-10-05 | $1.18 | $1.38 | 1,275,000 | — | — |
| 2005-10-04 | $1.21 | $1.41 | 195,000 | — | — |
| 2005-10-03 | $1.23 | $1.43 | 165,000 | — | — |
| 2005-09-30 | $1.20 | $1.40 | 125,000 | — | — |
| 2005-09-29 | $1.20 | $1.41 | 100,000 | — | — |
| 2005-09-28 | $1.19 | $1.39 | 810,000 | — | — |
| 2005-09-27 | $1.18 | $1.37 | 1,195,000 | — | — |
| 2005-09-26 | $1.17 | $1.37 | 1,220,000 | — | — |
| 2005-09-23 | $1.18 | $1.38 | 50,000 | — | — |
| 2005-09-22 | $1.17 | $1.37 | 115,000 | — | — |
| 2005-09-21 | $1.18 | $1.38 | 500,000 | — | — |
| 2005-09-20 | $1.14 | $1.33 | 1,165,000 | — | — |
| 2005-09-19 | $1.16 | $1.35 | 1,135,000 | — | — |
| 2005-09-16 | $1.18 | $1.38 | 4,930,000 | — | — |
| 2005-09-15 | $1.19 | $1.38 | 90,000 | — | — |
| 2005-09-14 | $1.16 | $1.35 | 550,000 | — | — |
| 2005-09-13 | $1.17 | $1.36 | 155,000 | — | — |
| 2005-09-12 | $1.17 | $1.37 | 365,000 | — | — |
| 2005-09-09 | $1.16 | $1.36 | 120,000 | — | — |
| 2005-09-08 | $1.16 | $1.35 | 450,000 | — | — |
| 2005-09-07 | $1.13 | $1.32 | 35,000 | — | — |
| 2005-09-06 | $1.14 | $1.33 | 440,000 | — | — |
| 2005-09-02 | $1.08 | $1.26 | 2,435,000 | — | — |
| 2005-09-01 | $1.05 | $1.22 | 995,000 | — | — |
| 2005-08-31 | $1.03 | $1.20 | 90,000 | — | — |
| 2005-08-30 | $0.99 | $1.16 | 340,000 | — | — |
| 2005-08-29 | $1.00 | $1.17 | 125,000 | — | — |
| 2005-08-26 | $1.01 | $1.18 | 100,000 | — | — |
| 2005-08-25 | $1.01 | $1.17 | 375,000 | — | — |
| 2005-08-24 | $0.99 | $1.15 | 920,000 | — | — |
| 2005-08-23 | $1.00 | $1.17 | 3,765,000 | — | — |
| 2005-08-22 | $1.01 | $1.18 | 1,235,000 | — | — |
| 2005-08-19 | $1.00 | $1.16 | 105,000 | — | — |
| 2005-08-18 | $1.03 | $1.20 | 395,000 | — | — |
| 2005-08-17 | $1.05 | $1.22 | 5,785,000 | — | — |
| 2005-08-16 | $1.04 | $1.21 | 1,275,000 | — | — |
| 2005-08-15 | $1.04 | $1.21 | 3,960,000 | — | — |
| 2005-08-12 | $1.03 | $1.21 | 2,995,000 | — | — |
| 2005-08-11 | $1.06 | $1.24 | 225,000 | — | — |
| 2005-08-10 | $1.07 | $1.24 | 2,455,000 | — | — |
| 2005-08-09 | $1.05 | $1.23 | 6,195,000 | — | — |
| 2005-08-08 | $1.03 | $1.20 | 1,160,000 | — | — |
| 2005-08-05 | $1.04 | $1.22 | 2,730,000 | — | — |
| 2005-08-04 | $1.04 | $1.21 | 375,000 | — | — |
| 2005-08-03 | $1.04 | $1.21 | 2,185,000 | — | — |
| 2005-08-02 | $1.02 | $1.20 | 690,000 | — | — |
| 2005-08-01 | $0.99 | $1.16 | 240,000 | — | — |
| 2005-07-29 | $0.99 | $1.16 | 160,000 | — | — |
| 2005-07-28 | $0.99 | $1.15 | 405,000 | — | — |
| 2005-07-27 | $0.97 | $1.13 | 720,000 | — | — |
| 2005-07-26 | $0.95 | $1.11 | 740,000 | — | — |
| 2005-07-25 | $0.95 | $1.10 | 1,220,000 | — | — |
| 2005-07-22 | $0.98 | $1.14 | 790,000 | — | — |
| 2005-07-21 | $1.01 | $1.17 | 190,000 | — | — |
| 2005-07-20 | $1.01 | $1.17 | 260,000 | — | — |
| 2005-07-19 | $1.01 | $1.18 | 835,000 | — | — |
| 2005-07-18 | $1.02 | $1.19 | 60,000 | — | — |
| 2005-07-15 | $1.02 | $1.19 | 1,900,000 | — | — |
| 2005-07-14 | $1.02 | $1.19 | 9,695,000 | — | — |
| 2005-07-13 | $1.00 | $1.16 | 19,105,000 | — | — |
| 2005-07-12 | $1.01 | $1.18 | 2,415,000 | — | — |
| 2005-07-11 | $1.02 | $1.19 | 2,185,000 | — | — |
| 2005-07-08 | $1.01 | $1.18 | 455,000 | — | — |
| 2005-07-07 | $1.01 | $1.18 | 2,775,000 | — | — |
| 2005-07-06 | $0.99 | $1.16 | 940,000 | — | — |
| 2005-07-05 | $1.02 | $1.19 | 3,085,000 | — | — |
| 2005-07-01 | $1.03 | $1.21 | 2,105,000 | — | — |
| 2005-06-30 | $1.02 | $1.19 | 730,000 | — | — |
| 2005-06-29 | $1.02 | $1.19 | 130,000 | — | — |
| 2005-06-28 | $1.01 | $1.18 | 280,000 | — | — |
| 2005-06-27 | $1.00 | $1.17 | 170,000 | — | — |
| 2005-06-24 | $1.00 | $1.17 | 850,000 | — | — |
| 2005-06-23 | $1.00 | $1.16 | 830,000 | — | — |
| 2005-06-22 | $0.99 | $1.15 | 2,020,000 | — | — |
| 2005-06-21 | $0.98 | $1.14 | 1,210,000 | — | — |
| 2005-06-20 | $0.99 | $1.15 | 2,640,000 | — | — |
| 2005-06-17 | $0.99 | $1.16 | 4,635,000 | — | — |
| 2005-06-16 | $1.01 | $1.18 | 7,565,000 | — | — |
| 2005-06-15 | $1.00 | $1.17 | 1,865,000 | — | — |
| 2005-06-14 | $0.97 | $1.13 | 5,990,000 | — | — |
| 2005-06-13 | $0.96 | $1.12 | 3,295,000 | — | — |
| 2005-06-10 | $0.88 | $1.03 | 4,795,000 | — | — |
| 2005-06-09 | $0.86 | $1.00 | 1,105,000 | — | — |
| 2005-06-08 | $1.40 | $1.63 | 0 | — | — |
| 2005-06-07 | $1.40 | $1.63 | 0 | — | — |
| 2005-06-06 | $1.40 | $1.63 | 0 | — | — |
| 2005-06-03 | $1.40 | $1.63 | 0 | — | — |
| 2005-06-02 | $1.40 | $1.63 | 0 | — | — |
| 2005-06-01 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-31 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-27 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-26 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-25 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-24 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-23 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-20 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-19 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-18 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-17 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-16 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-13 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-12 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-11 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-10 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-09 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-06 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-05 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-04 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-03 | $1.40 | $1.63 | 0 | — | — |
| 2005-05-02 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-29 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-28 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-27 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-26 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-25 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-22 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-21 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-20 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-19 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-18 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-15 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-14 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-13 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-12 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-11 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-08 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-07 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-06 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-05 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-04 | $1.40 | $1.63 | 0 | — | — |
| 2005-04-01 | $1.40 | $1.63 | 0 | — | — |
| 2005-03-31 | $1.40 | $1.63 | 6,000 | — | — |
| 2005-03-30 | $1.53 | $1.78 | 0 | — | — |
| 2005-03-29 | $1.53 | $1.78 | 0 | — | — |
| 2005-03-28 | $1.53 | $1.78 | 36,000 | — | — |
| 2005-03-24 | $1.55 | $1.81 | 0 | — | — |
| 2005-03-23 | $1.55 | $1.81 | 0 | — | — |
| 2005-03-22 | $1.55 | $1.81 | 0 | — | — |
| 2005-03-21 | $1.55 | $1.81 | 30,000 | — | — |
| 2005-03-18 | $1.58 | $1.84 | 0 | — | — |
| 2005-03-17 | $1.58 | $1.84 | 0 | — | — |
| 2005-03-16 | $1.58 | $1.84 | 0 | — | — |
| 2005-03-15 | $1.58 | $1.84 | 0 | — | — |
| 2005-03-14 | $1.58 | $1.84 | 0 | — | — |
| 2005-03-11 | $1.58 | $1.84 | 0 | — | — |
| 2005-03-10 | $1.58 | $1.84 | 84,000 | — | — |
| 2005-03-09 | $1.61 | $1.88 | 0 | — | — |
| 2005-03-08 | $1.61 | $1.88 | 696,000 | — | — |
| 2005-03-07 | $1.62 | $1.89 | 912,000 | — | — |
| 2005-03-04 | $1.62 | $1.89 | 600,000 | — | — |
| 2005-03-03 | $1.62 | $1.89 | 768,000 | — | — |
| 2005-03-02 | $1.58 | $1.85 | 1,500,000 | — | — |
| 2005-03-01 | $1.66 | $1.94 | 2,412,000 | — | — |
| 2005-02-28 | $1.68 | $1.96 | 1,410,000 | — | — |
| 2005-02-25 | $1.69 | $1.97 | 0 | — | — |
| 2005-02-24 | $1.69 | $1.97 | 0 | — | — |
| 2005-02-23 | $1.69 | $1.97 | 1,020,000 | — | — |
| 2005-02-22 | $1.68 | $1.96 | 0 | — | — |
| 2005-02-18 | $1.68 | $1.96 | 300,000 | — | — |
| 2005-02-17 | $1.72 | $2.01 | 0 | — | — |
| 2005-02-16 | $1.72 | $2.01 | 6,000 | — | — |
| 2005-02-15 | $1.71 | $2.00 | 48,000 | — | — |
| 2005-02-14 | $1.61 | $1.88 | 0 | — | — |
| 2005-02-11 | $1.61 | $1.88 | 0 | — | — |
| 2005-02-10 | $1.61 | $1.88 | 0 | — | — |
| 2005-02-09 | $1.61 | $1.88 | 0 | — | — |
| 2005-02-08 | $1.61 | $1.88 | 0 | — | — |
| 2005-02-07 | $1.61 | $1.88 | 0 | — | — |
| 2005-02-04 | $1.61 | $1.88 | 0 | — | — |
| 2005-02-03 | $1.61 | $1.88 | 0 | — | — |
| 2005-02-02 | $1.61 | $1.88 | 0 | — | — |
| 2005-02-01 | $1.61 | $1.88 | 0 | — | — |
| 2005-01-31 | $1.61 | $1.88 | 0 | — | — |
| 2005-01-28 | $1.61 | $1.88 | 0 | — | — |
| 2005-01-27 | $1.61 | $1.88 | 423,000 | — | — |
| 2005-01-26 | $1.63 | $1.91 | 315,000 | — | — |
| 2005-01-25 | $1.57 | $1.84 | 0 | — | — |
| 2005-01-24 | $1.57 | $1.84 | 150,000 | — | — |
| 2005-01-21 | $1.57 | $1.83 | 0 | — | — |
| 2005-01-20 | $1.57 | $1.83 | 648,000 | — | — |
| 2005-01-19 | $1.64 | $1.91 | 0 | — | — |
| 2005-01-18 | $1.64 | $1.91 | 42,000 | — | — |
| 2005-01-14 | $1.72 | $2.00 | 0 | — | — |
| 2005-01-13 | $1.72 | $2.00 | 0 | — | — |
| 2005-01-12 | $1.72 | $2.00 | 0 | — | — |
| 2005-01-11 | $1.72 | $2.00 | 0 | — | — |
| 2005-01-10 | $1.72 | $2.00 | 0 | — | — |
| 2005-01-07 | $1.72 | $2.00 | 240,000 | — | — |
| 2005-01-06 | $1.72 | $1.99 | 102,000 | — | — |
| 2005-01-05 | $1.75 | $2.04 | 0 | — | — |
| 2005-01-04 | $1.75 | $2.04 | 0 | — | — |
| 2005-01-03 | $1.75 | $2.04 | 360,000 | — | — |