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
- 2000-11-22 to 2026-08-27
- 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 | $1.10 | $1.48 | 2,200 |
| 2005-12-29 | $1.11 | $1.49 | 5,300 |
| 2005-12-28 | $1.14 | $1.53 | 6,000 |
| 2005-12-27 | $1.07 | $1.44 | 3,100 |
| 2005-12-23 | $1.12 | $1.51 | 700 |
| 2005-12-22 | $1.10 | $1.48 | 11,100 |
| 2005-12-21 | $1.01 | $1.36 | 4,900 |
| 2005-12-20 | $1.06 | $1.43 | 7,100 |
| 2005-12-19 | $1.01 | $1.36 | 13,300 |
| 2005-12-16 | $1.10 | $1.48 | 16,000 |
| 2005-12-15 | $1.10 | $1.48 | 2,800 |
| 2005-12-14 | $1.20 | $1.61 | 2,400 |
| 2005-12-13 | $1.20 | $1.61 | 0 |
| 2005-12-12 | $1.20 | $1.61 | 200 |
| 2005-12-09 | $1.15 | $1.55 | 6,600 |
| 2005-12-08 | $1.20 | $1.61 | 300 |
| 2005-12-07 | $1.15 | $1.55 | 6,100 |
| 2005-12-06 | $1.20 | $1.61 | 400 |
| 2005-12-05 | $1.22 | $1.64 | 8,400 |
| 2005-12-02 | $1.19 | $1.49 | 5,500 |
| 2005-12-01 | $1.20 | $1.51 | 1,900 |
| 2005-11-30 | $1.20 | $1.51 | 2,600 |
| 2005-11-29 | $1.18 | $1.48 | 0 |
| 2005-11-28 | $1.18 | $1.48 | 12,000 |
| 2005-11-25 | $1.21 | $1.52 | 1,600 |
| 2005-11-23 | $1.20 | $1.51 | 3,000 |
| 2005-11-22 | $1.20 | $1.51 | 2,300 |
| 2005-11-21 | $1.15 | $1.44 | 5,900 |
| 2005-11-18 | $1.20 | $1.51 | 2,600 |
| 2005-11-17 | $1.16 | $1.46 | 0 |
| 2005-11-16 | $1.16 | $1.46 | 900 |
| 2005-11-15 | $1.20 | $1.51 | 2,000 |
| 2005-11-14 | $1.19 | $1.49 | 700 |
| 2005-11-11 | $1.20 | $1.51 | 1,700 |
| 2005-11-10 | $1.15 | $1.44 | 5,100 |
| 2005-11-09 | $1.20 | $1.51 | 2,400 |
| 2005-11-08 | $1.19 | $1.49 | 2,200 |
| 2005-11-07 | $1.18 | $1.48 | 5,400 |
| 2005-11-04 | $1.18 | $1.48 | 6,400 |
| 2005-11-03 | $1.10 | $1.38 | 100 |
| 2005-11-02 | $1.10 | $1.38 | 5,100 |
| 2005-11-01 | $1.10 | $1.38 | 800 |
| 2005-10-31 | $1.13 | $1.42 | 11,700 |
| 2005-10-28 | $1.13 | $1.42 | 0 |
| 2005-10-27 | $1.13 | $1.42 | 5,800 |
| 2005-10-26 | $1.15 | $1.44 | 1,100 |
| 2005-10-25 | $1.10 | $1.38 | 12,000 |
| 2005-10-24 | $1.20 | $1.51 | 9,000 |
| 2005-10-21 | $1.16 | $1.46 | 3,200 |
| 2005-10-20 | $1.04 | $1.30 | 15,200 |
| 2005-10-19 | $0.99 | $1.24 | 71,100 |
| 2005-10-18 | $1.08 | $1.36 | 13,400 |
| 2005-10-17 | $1.10 | $1.38 | 9,700 |
| 2005-10-14 | $1.13 | $1.42 | 16,500 |
| 2005-10-13 | $1.21 | $1.52 | 19,200 |
| 2005-10-12 | $1.25 | $1.57 | 17,200 |
| 2005-10-11 | $1.38 | $1.73 | 30,200 |
| 2005-10-10 | $1.26 | $1.58 | 13,500 |
| 2005-10-07 | $1.28 | $1.61 | 88,900 |
| 2005-10-06 | $1.42 | $1.78 | 45,200 |
| 2005-10-05 | $1.38 | $1.73 | 9,000 |
| 2005-10-04 | $1.39 | $1.74 | 9,300 |
| 2005-10-03 | $1.39 | $1.74 | 32,600 |
| 2005-09-30 | $1.35 | $1.69 | 28,300 |
| 2005-09-29 | $1.34 | $1.68 | 20,000 |
| 2005-09-28 | $1.33 | $1.67 | 35,900 |
| 2005-09-27 | $1.32 | $1.66 | 10,500 |
| 2005-09-26 | $1.28 | $1.61 | 9,800 |
| 2005-09-23 | $1.28 | $1.61 | 1,500 |
| 2005-09-22 | $1.30 | $1.63 | 700 |
| 2005-09-21 | $1.30 | $1.63 | 23,000 |
| 2005-09-20 | $1.25 | $1.57 | 6,900 |
| 2005-09-19 | $1.27 | $1.59 | 16,900 |
| 2005-09-16 | $1.21 | $1.52 | 14,500 |
| 2005-09-15 | $1.30 | $1.63 | 6,200 |
| 2005-09-14 | $1.31 | $1.64 | 6,600 |
| 2005-09-13 | $1.29 | $1.62 | 9,200 |
| 2005-09-12 | $1.25 | $1.57 | 10,800 |
| 2005-09-09 | $1.25 | $1.57 | 6,400 |
| 2005-09-08 | $1.22 | $1.53 | 700 |
| 2005-09-07 | $1.22 | $1.53 | 1,500 |
| 2005-09-06 | $1.22 | $1.53 | 29,600 |
| 2005-09-02 | $1.20 | $1.51 | 22,200 |
| 2005-09-01 | $1.15 | $1.44 | 28,600 |
| 2005-08-31 | $1.15 | $1.44 | 4,900 |
| 2005-08-30 | $1.21 | $1.52 | 10,400 |
| 2005-08-29 | $1.20 | $1.51 | 0 |
| 2005-08-26 | $1.20 | $1.51 | 2,800 |
| 2005-08-25 | $1.15 | $1.44 | 12,900 |
| 2005-08-24 | $1.21 | $1.52 | 13,700 |
| 2005-08-23 | $1.18 | $1.48 | 30,700 |
| 2005-08-22 | $1.08 | $1.36 | 10,300 |
| 2005-08-19 | $1.06 | $1.33 | 12,600 |
| 2005-08-18 | $1.08 | $1.36 | 4,900 |
| 2005-08-17 | $1.06 | $1.33 | 13,600 |
| 2005-08-16 | $1.07 | $1.34 | 0 |
| 2005-08-15 | $1.07 | $1.34 | 24,200 |
| 2005-08-12 | $1.10 | $1.38 | 21,100 |
| 2005-08-11 | $1.10 | $1.38 | 26,400 |
| 2005-08-10 | $1.15 | $1.44 | 66,000 |
| 2005-08-09 | $1.03 | $1.29 | 4,000 |
| 2005-08-08 | $1.03 | $1.29 | 16,700 |
| 2005-08-05 | $1.01 | $1.27 | 0 |
| 2005-08-04 | $1.01 | $1.27 | 0 |
| 2005-08-03 | $1.01 | $1.27 | 0 |
| 2005-08-02 | $1.01 | $1.27 | 9,600 |
| 2005-08-01 | $1.01 | $1.27 | 2,400 |
| 2005-07-29 | $1.01 | $1.27 | 15,900 |
| 2005-07-28 | $1.01 | $1.27 | 3,900 |
| 2005-07-27 | $0.96 | $1.20 | 1,000 |
| 2005-07-26 | $0.96 | $1.20 | 6,400 |
| 2005-07-25 | $1.00 | $1.25 | 2,700 |
| 2005-07-22 | $0.96 | $1.20 | 5,200 |
| 2005-07-21 | $0.99 | $1.24 | 10,700 |
| 2005-07-20 | $1.01 | $1.27 | 0 |
| 2005-07-19 | $1.01 | $1.27 | 13,200 |
| 2005-07-18 | $1.02 | $1.28 | 1,700 |
| 2005-07-15 | $1.03 | $1.29 | 19,300 |
| 2005-07-14 | $1.04 | $1.30 | 57,700 |
| 2005-07-13 | $1.02 | $1.28 | 7,700 |
| 2005-07-12 | $1.00 | $1.25 | 22,700 |
| 2005-07-11 | $1.06 | $1.33 | 44,000 |
| 2005-07-08 | $0.92 | $1.15 | 1,200 |
| 2005-07-07 | $0.92 | $1.15 | 5,500 |
| 2005-07-06 | $0.92 | $1.15 | 11,000 |
| 2005-07-05 | $0.93 | $1.17 | 8,900 |
| 2005-07-01 | $0.93 | $1.17 | 400 |
| 2005-06-30 | $0.91 | $1.14 | 2,500 |
| 2005-06-29 | $0.92 | $1.15 | 9,000 |
| 2005-06-28 | $0.88 | $1.10 | 1,000 |
| 2005-06-27 | $0.88 | $1.10 | 1,000 |
| 2005-06-24 | $0.88 | $1.10 | 1,200 |
| 2005-06-23 | $0.92 | $1.15 | 3,500 |
| 2005-06-22 | $0.93 | $1.17 | 500 |
| 2005-06-21 | $0.93 | $1.17 | 2,400 |
| 2005-06-20 | $0.87 | $1.09 | 6,400 |
| 2005-06-17 | $0.87 | $1.09 | 0 |
| 2005-06-16 | $0.87 | $1.09 | 13,800 |
| 2005-06-15 | $0.87 | $1.09 | 100 |
| 2005-06-14 | $0.90 | $1.13 | 0 |
| 2005-06-13 | $0.90 | $1.13 | 0 |
| 2005-06-10 | $0.90 | $1.13 | 6,200 |
| 2005-06-09 | $0.88 | $1.10 | 9,100 |
| 2005-06-08 | $0.85 | $1.07 | 6,000 |
| 2005-06-07 | $0.91 | $1.14 | 1,200 |
| 2005-06-06 | $0.86 | $1.08 | 8,600 |
| 2005-06-03 | $0.86 | $1.08 | 800 |
| 2005-06-02 | $0.86 | $1.08 | 0 |
| 2005-06-01 | $0.86 | $1.08 | 1,800 |
| 2005-05-31 | $0.90 | $1.13 | 1,300 |
| 2005-05-27 | $0.90 | $1.13 | 1,300 |
| 2005-05-26 | $0.86 | $1.08 | 7,000 |
| 2005-05-25 | $0.86 | $1.05 | 11,900 |
| 2005-05-24 | $0.86 | $1.05 | 1,400 |
| 2005-05-23 | $0.87 | $1.07 | 900 |
| 2005-05-20 | $0.90 | $1.10 | 85,200 |
| 2005-05-19 | $0.90 | $1.10 | 600 |
| 2005-05-18 | $0.85 | $1.04 | 400 |
| 2005-05-17 | $0.90 | $1.10 | 2,000 |
| 2005-05-16 | $0.90 | $1.10 | 2,500 |
| 2005-05-13 | $0.83 | $1.02 | 400 |
| 2005-05-12 | $0.86 | $1.05 | 13,500 |
| 2005-05-11 | $0.88 | $1.08 | 200 |
| 2005-05-10 | $0.88 | $1.08 | 3,800 |
| 2005-05-09 | $0.88 | $1.08 | 1,400 |
| 2005-05-06 | $0.90 | $1.10 | 300 |
| 2005-05-05 | $0.90 | $1.10 | 0 |
| 2005-05-04 | $0.90 | $1.10 | 1,400 |
| 2005-05-03 | $0.90 | $1.10 | 4,500 |
| 2005-05-02 | $0.92 | $1.13 | 1,100 |
| 2005-04-29 | $0.91 | $1.12 | 0 |
| 2005-04-28 | $0.91 | $1.12 | 5,400 |
| 2005-04-27 | $0.92 | $1.13 | 6,500 |
| 2005-04-26 | $0.91 | $1.12 | 0 |
| 2005-04-25 | $0.91 | $1.12 | 22,700 |
| 2005-04-22 | $0.91 | $1.12 | 400 |
| 2005-04-21 | $0.93 | $1.14 | 14,300 |
| 2005-04-20 | $0.90 | $1.10 | 9,500 |
| 2005-04-19 | $0.88 | $1.08 | 2,000 |
| 2005-04-18 | $0.88 | $1.08 | 8,500 |
| 2005-04-15 | $0.93 | $1.14 | 3,100 |
| 2005-04-14 | $0.87 | $1.07 | 3,400 |
| 2005-04-13 | $0.88 | $1.08 | 7,800 |
| 2005-04-12 | $0.87 | $1.07 | 0 |
| 2005-04-11 | $0.87 | $1.07 | 0 |
| 2005-04-08 | $0.87 | $1.07 | 6,200 |
| 2005-04-07 | $0.88 | $1.08 | 8,100 |
| 2005-04-06 | $0.88 | $1.08 | 700 |
| 2005-04-05 | $0.88 | $1.08 | 5,300 |
| 2005-04-04 | $0.88 | $1.08 | 5,500 |
| 2005-04-01 | $0.89 | $1.09 | 13,700 |
| 2005-03-31 | $0.89 | $1.09 | 200 |
| 2005-03-30 | $0.89 | $1.09 | 5,000 |
| 2005-03-29 | $0.89 | $1.09 | 200 |
| 2005-03-28 | $0.89 | $1.09 | 1,600 |
| 2005-03-24 | $0.92 | $1.13 | 2,500 |
| 2005-03-23 | $0.88 | $1.08 | 4,600 |
| 2005-03-22 | $0.89 | $1.09 | 6,100 |
| 2005-03-21 | $0.91 | $1.12 | 6,400 |
| 2005-03-18 | $0.96 | $1.18 | 600 |
| 2005-03-17 | $0.97 | $1.19 | 0 |
| 2005-03-16 | $0.97 | $1.19 | 10,700 |
| 2005-03-15 | $0.94 | $1.15 | 3,300 |
| 2005-03-14 | $0.90 | $1.10 | 9,000 |
| 2005-03-11 | $0.92 | $1.13 | 2,600 |
| 2005-03-10 | $0.90 | $1.10 | 1,400 |
| 2005-03-09 | $0.90 | $1.10 | 5,300 |
| 2005-03-08 | $0.89 | $1.09 | 6,600 |
| 2005-03-07 | $0.88 | $1.08 | 400 |
| 2005-03-04 | $0.89 | $1.09 | 0 |
| 2005-03-03 | $0.89 | $1.09 | 700 |
| 2005-03-02 | $0.88 | $1.08 | 2,300 |
| 2005-03-01 | $0.92 | $1.13 | 9,000 |
| 2005-02-28 | $0.87 | $1.07 | 6,500 |
| 2005-02-25 | $0.92 | $1.13 | 300 |
| 2005-02-24 | $0.93 | $1.14 | 600 |
| 2005-02-23 | $0.86 | $1.05 | 5,700 |
| 2005-02-22 | $0.86 | $1.05 | 1,500 |
| 2005-02-18 | $0.88 | $1.08 | 41,400 |
| 2005-02-17 | $0.92 | $1.13 | 17,800 |
| 2005-02-16 | $0.91 | $1.12 | 6,400 |
| 2005-02-15 | $0.91 | $1.12 | 900 |
| 2005-02-14 | $0.90 | $1.10 | 7,800 |
| 2005-02-11 | $0.93 | $1.14 | 0 |
| 2005-02-10 | $0.93 | $1.14 | 800 |
| 2005-02-09 | $0.88 | $1.08 | 2,000 |
| 2005-02-08 | $0.89 | $1.09 | 400 |
| 2005-02-07 | $0.95 | $1.16 | 4,000 |
| 2005-02-04 | $0.95 | $1.16 | 0 |
| 2005-02-03 | $0.95 | $1.16 | 6,100 |
| 2005-02-02 | $0.87 | $1.07 | 12,700 |
| 2005-02-01 | $0.94 | $1.15 | 600 |
| 2005-01-31 | $0.90 | $1.10 | 5,700 |
| 2005-01-28 | $0.95 | $1.16 | 1,000 |
| 2005-01-27 | $0.90 | $1.10 | 11,200 |
| 2005-01-26 | $0.90 | $1.10 | 10,900 |
| 2005-01-25 | $0.88 | $1.08 | 6,700 |
| 2005-01-24 | $0.90 | $1.10 | 3,000 |
| 2005-01-21 | $0.90 | $1.10 | 8,100 |
| 2005-01-20 | $0.90 | $1.10 | 22,000 |
| 2005-01-19 | $0.90 | $1.10 | 0 |
| 2005-01-18 | $0.90 | $1.10 | 11,200 |
| 2005-01-14 | $0.90 | $1.10 | 6,200 |
| 2005-01-13 | $0.85 | $1.04 | 2,200 |
| 2005-01-12 | $0.85 | $1.04 | 5,000 |
| 2005-01-11 | $0.95 | $1.16 | 0 |
| 2005-01-10 | $0.95 | $1.16 | 8,400 |
| 2005-01-07 | $0.90 | $1.10 | 7,600 |
| 2005-01-06 | $0.90 | $1.10 | 36,000 |
| 2005-01-05 | $0.90 | $1.10 | 42,100 |
| 2005-01-04 | $0.92 | $1.13 | 9,700 |
| 2005-01-03 | $0.82 | $1.00 | 400 |