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
- 2000-01-03 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 | $2.79 | $2.79 | 533 |
| 2005-12-29 | $2.79 | $2.79 | 560 |
| 2005-12-28 | $2.79 | $2.79 | 328 |
| 2005-12-27 | $2.70 | $2.70 | 45 |
| 2005-12-23 | $2.79 | $2.79 | 398 |
| 2005-12-22 | $3.15 | $3.15 | 4,542 |
| 2005-12-21 | $3.69 | $3.69 | 223 |
| 2005-12-20 | $3.69 | $3.69 | 256 |
| 2005-12-19 | $3.83 | $3.83 | 740 |
| 2005-12-16 | $4.14 | $4.14 | 222 |
| 2005-12-15 | $4.46 | $4.46 | 198 |
| 2005-12-14 | $4.46 | $4.46 | 673 |
| 2005-12-13 | $4.05 | $4.05 | 584 |
| 2005-12-12 | $5.40 | $5.40 | 273 |
| 2005-12-09 | $5.18 | $5.18 | 866 |
| 2005-12-08 | $5.40 | $5.40 | 1 |
| 2005-12-07 | $4.50 | $4.50 | 842 |
| 2005-12-06 | $4.05 | $4.05 | 444 |
| 2005-12-05 | $4.05 | $4.05 | 464 |
| 2005-12-02 | $3.60 | $3.60 | 527 |
| 2005-12-01 | $3.60 | $3.60 | 444 |
| 2005-11-30 | $4.05 | $4.05 | 969 |
| 2005-11-29 | $4.50 | $4.50 | 297 |
| 2005-11-28 | $4.50 | $4.50 | 796 |
| 2005-11-25 | $4.50 | $4.50 | 726 |
| 2005-11-23 | $3.60 | $3.60 | 455 |
| 2005-11-22 | $4.05 | $4.05 | 512 |
| 2005-11-21 | $4.50 | $4.50 | 1 |
| 2005-11-18 | $4.50 | $4.50 | 901 |
| 2005-11-17 | $5.49 | $5.49 | 0 |
| 2005-11-16 | $5.49 | $5.49 | 44 |
| 2005-11-15 | $5.40 | $5.40 | 406 |
| 2005-11-14 | $4.50 | $4.50 | 0 |
| 2005-11-11 | $4.50 | $4.50 | 155 |
| 2005-11-10 | $5.18 | $5.18 | 55 |
| 2005-11-09 | $4.95 | $4.95 | 0 |
| 2005-11-08 | $4.95 | $4.95 | 47 |
| 2005-11-07 | $4.95 | $4.95 | 11 |
| 2005-11-04 | $4.95 | $4.95 | 766 |
| 2005-11-03 | $5.31 | $5.31 | 0 |
| 2005-11-02 | $5.31 | $5.31 | 455 |
| 2005-11-01 | $5.40 | $5.40 | 44 |
| 2005-10-31 | $5.18 | $5.18 | 2,005 |
| 2005-10-28 | $6.75 | $6.75 | 0 |
| 2005-10-27 | $6.75 | $6.75 | 55 |
| 2005-10-26 | $8.55 | $8.55 | 11 |
| 2005-10-25 | $8.55 | $8.55 | 57 |
| 2005-10-24 | $8.55 | $8.55 | 537 |
| 2005-10-21 | $7.65 | $7.65 | 11 |
| 2005-10-20 | $7.65 | $7.65 | 256 |
| 2005-10-19 | $8.10 | $8.10 | 442 |
| 2005-10-18 | $7.65 | $7.65 | 282 |
| 2005-10-17 | $6.75 | $6.75 | 111 |
| 2005-10-14 | $5.85 | $5.85 | 583 |
| 2005-10-13 | $4.50 | $4.50 | 66 |
| 2005-10-12 | $4.50 | $4.50 | 4 |
| 2005-10-11 | $4.50 | $4.50 | 63 |
| 2005-10-10 | $5.85 | $5.85 | 5 |
| 2005-10-07 | $4.50 | $4.50 | 3 |
| 2005-10-06 | $4.59 | $4.59 | 71 |
| 2005-10-05 | $4.59 | $4.59 | 186 |
| 2005-10-04 | $4.95 | $4.95 | 277 |
| 2005-10-03 | $4.95 | $4.95 | 998 |
| 2005-09-30 | $4.95 | $4.95 | 66 |
| 2005-09-29 | $5.40 | $5.40 | 530 |
| 2005-09-28 | $6.30 | $6.30 | 55 |
| 2005-09-27 | $4.95 | $4.95 | 542 |
| 2005-09-26 | $5.40 | $5.40 | 55 |
| 2005-09-23 | $5.40 | $5.40 | 1,625 |
| 2005-09-22 | $6.30 | $6.30 | 188 |
| 2005-09-21 | $7.83 | $7.83 | 1,177 |
| 2005-09-20 | $8.10 | $8.10 | 372 |
| 2005-09-19 | $9.00 | $9.00 | 211 |
| 2005-09-16 | $9.00 | $9.00 | 2,280 |
| 2005-09-15 | $11.48 | $11.48 | 5,198 |
| 2005-09-14 | $11.70 | $11.70 | 3,514 |
| 2005-09-13 | $10.35 | $10.35 | 927 |
| 2005-09-12 | $10.35 | $10.35 | 685 |
| 2005-09-09 | $8.55 | $8.55 | 168 |
| 2005-09-08 | $8.10 | $8.10 | 882 |
| 2005-09-07 | $8.10 | $8.10 | 243 |
| 2005-09-06 | $8.10 | $8.10 | 114 |
| 2005-09-02 | $8.10 | $8.10 | 177 |
| 2005-09-01 | $8.55 | $8.55 | 1,077 |
| 2005-08-31 | $9.00 | $9.00 | 751 |
| 2005-08-30 | $6.75 | $6.75 | 124 |
| 2005-08-29 | $6.30 | $6.30 | 46 |
| 2005-08-26 | $6.75 | $6.75 | 1,244 |
| 2005-08-25 | $10.80 | $10.80 | 763 |
| 2005-08-24 | $8.10 | $8.10 | 2,030 |
| 2005-08-23 | $5.40 | $5.40 | 0 |
| 2005-08-22 | $5.40 | $5.40 | 981 |
| 2005-08-19 | $5.40 | $5.40 | 1,605 |
| 2005-08-18 | $4.05 | $4.05 | 0 |
| 2005-08-17 | $4.05 | $4.05 | 0 |
| 2005-08-16 | $4.05 | $4.05 | 24 |
| 2005-08-15 | $4.95 | $4.95 | 0 |
| 2005-08-12 | $4.95 | $4.95 | 114 |
| 2005-08-11 | $5.85 | $5.85 | 214 |
| 2005-08-10 | $4.05 | $4.05 | 82 |
| 2005-08-09 | $4.05 | $4.05 | 22 |
| 2005-08-08 | $4.05 | $4.05 | 106 |
| 2005-08-05 | $4.95 | $4.95 | 0 |
| 2005-08-04 | $4.95 | $4.95 | 46 |
| 2005-08-03 | $5.40 | $5.40 | 122 |
| 2005-08-02 | $4.95 | $4.95 | 251 |
| 2005-08-01 | $5.40 | $5.40 | 353 |
| 2005-07-29 | $5.40 | $5.40 | 355 |
| 2005-07-28 | $5.85 | $5.85 | 0 |
| 2005-07-27 | $5.85 | $5.85 | 539 |
| 2005-07-26 | $4.95 | $4.95 | 62 |
| 2005-07-25 | $5.40 | $5.40 | 0 |
| 2005-07-22 | $5.40 | $5.40 | 365 |
| 2005-07-21 | $5.85 | $5.85 | 44 |
| 2005-07-20 | $4.50 | $4.50 | 16 |
| 2005-07-19 | $4.50 | $4.50 | 470 |
| 2005-07-18 | $3.60 | $3.60 | 0 |
| 2005-07-15 | $3.60 | $3.60 | 211 |
| 2005-07-14 | $3.65 | $3.65 | 0 |
| 2005-07-13 | $3.65 | $3.65 | 11 |
| 2005-07-12 | $3.65 | $3.65 | 378 |
| 2005-07-11 | $3.60 | $3.60 | 1,004 |
| 2005-07-08 | $3.65 | $3.65 | 0 |
| 2005-07-07 | $3.65 | $3.65 | 802 |
| 2005-07-06 | $4.05 | $4.05 | 211 |
| 2005-07-05 | $4.05 | $4.05 | 766 |
| 2005-07-01 | $4.95 | $4.95 | 44 |
| 2005-06-30 | $4.95 | $4.95 | 122 |
| 2005-06-29 | $4.50 | $4.50 | 976 |
| 2005-06-28 | $4.95 | $4.95 | 127 |
| 2005-06-27 | $4.50 | $4.50 | 0 |
| 2005-06-24 | $4.50 | $4.50 | 456 |
| 2005-06-23 | $4.50 | $4.50 | 863 |
| 2005-06-22 | $4.05 | $4.05 | 55 |
| 2005-06-21 | $4.05 | $4.05 | 46 |
| 2005-06-20 | $4.14 | $4.14 | 156 |
| 2005-06-17 | $4.05 | $4.05 | 0 |
| 2005-06-16 | $4.05 | $4.05 | 0 |
| 2005-06-15 | $4.05 | $4.05 | 6 |
| 2005-06-14 | $4.05 | $4.05 | 0 |
| 2005-06-13 | $4.05 | $4.05 | 111 |
| 2005-06-10 | $4.05 | $4.05 | 55 |
| 2005-06-09 | $4.19 | $4.19 | 0 |
| 2005-06-08 | $4.19 | $4.19 | 303 |
| 2005-06-07 | $4.05 | $4.05 | 84 |
| 2005-06-06 | $4.05 | $4.05 | 541 |
| 2005-06-03 | $4.05 | $4.05 | 322 |
| 2005-06-02 | $3.60 | $3.60 | 137 |
| 2005-06-01 | $3.60 | $3.60 | 279 |
| 2005-05-31 | $3.60 | $3.60 | 111 |
| 2005-05-27 | $3.60 | $3.60 | 136 |
| 2005-05-26 | $5.40 | $5.40 | 0 |
| 2005-05-25 | $5.40 | $5.40 | 0 |
| 2005-05-24 | $5.40 | $5.40 | 0 |
| 2005-05-23 | $5.40 | $5.40 | 0 |
| 2005-05-20 | $5.40 | $5.40 | 11 |
| 2005-05-19 | $5.40 | $5.40 | 88 |
| 2005-05-18 | $4.50 | $4.50 | 266 |
| 2005-05-17 | $4.05 | $4.05 | 111 |
| 2005-05-16 | $4.05 | $4.05 | 29 |
| 2005-05-13 | $4.50 | $4.50 | 133 |
| 2005-05-12 | $4.50 | $4.50 | 160 |
| 2005-05-11 | $4.05 | $4.05 | 0 |
| 2005-05-10 | $4.05 | $4.05 | 0 |
| 2005-05-09 | $4.05 | $4.05 | 1,854 |
| 2005-05-06 | $4.50 | $4.50 | 0 |
| 2005-05-05 | $4.50 | $4.50 | 148 |
| 2005-05-04 | $5.85 | $5.85 | 0 |
| 2005-05-03 | $5.85 | $5.85 | 51 |
| 2005-05-02 | $5.85 | $5.85 | 137 |
| 2005-04-29 | $4.50 | $4.50 | 197 |
| 2005-04-28 | $5.85 | $5.85 | 11 |
| 2005-04-27 | $5.85 | $5.85 | 113 |
| 2005-04-26 | $4.95 | $4.95 | 11 |
| 2005-04-25 | $4.95 | $4.95 | 206 |
| 2005-04-22 | $6.75 | $6.75 | 2,237 |
| 2005-04-21 | $5.85 | $5.85 | 179 |
| 2005-04-20 | $4.95 | $4.95 | 277 |
| 2005-04-19 | $4.95 | $4.95 | 289 |
| 2005-04-18 | $5.40 | $5.40 | 967 |
| 2005-04-15 | $4.50 | $4.50 | 344 |
| 2005-04-14 | $4.50 | $4.50 | 244 |
| 2005-04-13 | $4.50 | $4.50 | 259 |
| 2005-04-12 | $4.05 | $4.05 | 368 |
| 2005-04-11 | $4.50 | $4.50 | 0 |
| 2005-04-08 | $4.50 | $4.50 | 278 |
| 2005-04-07 | $4.50 | $4.50 | 333 |
| 2005-04-06 | $4.50 | $4.50 | 222 |
| 2005-04-05 | $4.95 | $4.95 | 66 |
| 2005-04-04 | $4.50 | $4.50 | 369 |
| 2005-04-01 | $5.40 | $5.40 | 935 |
| 2005-03-31 | $4.50 | $4.50 | 589 |
| 2005-03-30 | $4.50 | $4.50 | 451 |
| 2005-03-29 | $4.95 | $4.95 | 384 |
| 2005-03-28 | $5.18 | $5.18 | 304 |
| 2005-03-24 | $5.85 | $5.85 | 198 |
| 2005-03-23 | $4.95 | $4.95 | 277 |
| 2005-03-22 | $6.08 | $6.08 | 1,361 |
| 2005-03-21 | $5.85 | $5.85 | 766 |
| 2005-03-18 | $5.40 | $5.40 | 88 |
| 2005-03-17 | $5.40 | $5.40 | 111 |
| 2005-03-16 | $4.50 | $4.50 | 213 |
| 2005-03-15 | $4.05 | $4.05 | 702 |
| 2005-03-14 | $3.60 | $3.60 | 92 |
| 2005-03-11 | $3.15 | $3.15 | 640 |
| 2005-03-10 | $4.05 | $4.05 | 788 |
| 2005-03-09 | $4.95 | $4.95 | 1,064 |
| 2005-03-08 | $4.95 | $4.95 | 1,168 |
| 2005-03-07 | $5.85 | $5.85 | 394 |
| 2005-03-04 | $5.94 | $5.94 | 527 |
| 2005-03-03 | $5.94 | $5.94 | 1,000 |
| 2005-03-02 | $6.53 | $6.53 | 157 |
| 2005-03-01 | $5.63 | $5.63 | 493 |
| 2005-02-28 | $6.66 | $6.66 | 222 |
| 2005-02-25 | $6.30 | $6.30 | 982 |
| 2005-02-24 | $4.95 | $4.95 | 1,694 |
| 2005-02-23 | $4.95 | $4.95 | 1,318 |
| 2005-02-22 | $5.40 | $5.40 | 462 |
| 2005-02-18 | $6.75 | $6.75 | 266 |
| 2005-02-17 | $6.75 | $6.75 | 117 |
| 2005-02-16 | $5.85 | $5.85 | 194 |
| 2005-02-15 | $5.40 | $5.40 | 559 |
| 2005-02-14 | $5.85 | $5.85 | 519 |
| 2005-02-11 | $5.40 | $5.40 | 340 |
| 2005-02-10 | $5.85 | $5.85 | 2 |
| 2005-02-09 | $6.08 | $6.08 | 195 |
| 2005-02-08 | $6.30 | $6.30 | 158 |
| 2005-02-07 | $7.65 | $7.65 | 171 |
| 2005-02-04 | $6.75 | $6.75 | 12 |
| 2005-02-03 | $5.85 | $5.85 | 1,094 |
| 2005-02-02 | $6.53 | $6.53 | 2,636 |
| 2005-02-01 | $6.53 | $6.53 | 76 |
| 2005-01-31 | $6.53 | $6.53 | 111 |
| 2005-01-28 | $6.30 | $6.30 | 292 |
| 2005-01-27 | $7.65 | $7.65 | 77 |
| 2005-01-26 | $7.88 | $7.88 | 54 |
| 2005-01-25 | $7.88 | $7.88 | 471 |
| 2005-01-24 | $7.65 | $7.65 | 271 |
| 2005-01-21 | $5.85 | $5.85 | 603 |
| 2005-01-20 | $5.85 | $5.85 | 513 |
| 2005-01-19 | $6.30 | $6.30 | 628 |
| 2005-01-18 | $6.75 | $6.75 | 585 |
| 2005-01-14 | $6.08 | $6.08 | 423 |
| 2005-01-13 | $6.30 | $6.30 | 164 |
| 2005-01-12 | $6.75 | $6.75 | 88 |
| 2005-01-11 | $6.30 | $6.30 | 725 |
| 2005-01-10 | $6.30 | $6.30 | 446 |
| 2005-01-07 | $7.20 | $7.20 | 1,155 |
| 2005-01-06 | $6.30 | $6.30 | 1,107 |
| 2005-01-05 | $7.20 | $7.20 | 327 |
| 2005-01-04 | $7.20 | $7.20 | 819 |
| 2005-01-03 | $7.65 | $7.65 | 559 |