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
- 1998-12-18 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 | $1.85 | $1.85 | 90 |
| 2005-12-29 | $0.97 | $0.97 | 0 |
| 2005-12-28 | $0.97 | $0.97 | 1,620 |
| 2005-12-27 | $0.97 | $0.97 | 539 |
| 2005-12-23 | $0.97 | $0.97 | 323 |
| 2005-12-22 | $0.97 | $0.97 | 269 |
| 2005-12-21 | $0.97 | $0.97 | 90 |
| 2005-12-20 | $0.97 | $0.97 | 20 |
| 2005-12-19 | $0.97 | $0.97 | 3,890 |
| 2005-12-16 | $1.11 | $1.11 | 323 |
| 2005-12-15 | $1.11 | $1.11 | 0 |
| 2005-12-14 | $1.11 | $1.11 | 80 |
| 2005-12-13 | $1.00 | $1.00 | 0 |
| 2005-12-12 | $1.00 | $1.00 | 26 |
| 2005-12-09 | $1.00 | $1.00 | 0 |
| 2005-12-08 | $1.00 | $1.00 | 0 |
| 2005-12-07 | $1.00 | $1.00 | 0 |
| 2005-12-06 | $1.00 | $1.00 | 0 |
| 2005-12-05 | $1.00 | $1.00 | 0 |
| 2005-12-02 | $1.00 | $1.00 | 309 |
| 2005-12-01 | $1.00 | $1.00 | 0 |
| 2005-11-30 | $1.00 | $1.00 | 0 |
| 2005-11-29 | $1.00 | $1.00 | 1,188 |
| 2005-11-28 | $1.11 | $1.11 | 0 |
| 2005-11-25 | $1.11 | $1.11 | 134 |
| 2005-11-23 | $1.48 | $1.48 | 0 |
| 2005-11-22 | $1.48 | $1.48 | 9 |
| 2005-11-21 | $0.96 | $0.96 | 0 |
| 2005-11-18 | $0.96 | $0.96 | 134 |
| 2005-11-17 | $1.85 | $1.85 | 0 |
| 2005-11-16 | $1.85 | $1.85 | 53 |
| 2005-11-15 | $0.93 | $0.92 | 0 |
| 2005-11-14 | $0.93 | $0.92 | 0 |
| 2005-11-11 | $0.93 | $0.92 | 1,863 |
| 2005-11-10 | $1.67 | $1.67 | 0 |
| 2005-11-09 | $1.67 | $1.67 | 501 |
| 2005-11-08 | $1.67 | $1.67 | 0 |
| 2005-11-07 | $1.67 | $1.67 | 53 |
| 2005-11-04 | $1.67 | $1.67 | 0 |
| 2005-11-03 | $1.67 | $1.67 | 0 |
| 2005-11-02 | $1.67 | $1.67 | 12 |
| 2005-11-01 | $1.67 | $1.67 | 0 |
| 2005-10-31 | $1.67 | $1.67 | 134 |
| 2005-10-28 | $1.52 | $1.52 | 0 |
| 2005-10-27 | $1.52 | $1.52 | 26 |
| 2005-10-26 | $1.48 | $1.48 | 0 |
| 2005-10-25 | $1.48 | $1.48 | 269 |
| 2005-10-24 | $1.85 | $1.85 | 750 |
| 2005-10-21 | $1.74 | $1.74 | 0 |
| 2005-10-20 | $1.74 | $1.74 | 0 |
| 2005-10-19 | $1.74 | $1.74 | 26 |
| 2005-10-18 | $2.22 | $2.22 | 0 |
| 2005-10-17 | $2.22 | $2.22 | 0 |
| 2005-10-14 | $2.22 | $2.22 | 0 |
| 2005-10-13 | $2.22 | $2.22 | 0 |
| 2005-10-12 | $2.22 | $2.22 | 0 |
| 2005-10-11 | $2.22 | $2.22 | 0 |
| 2005-10-10 | $2.22 | $2.22 | 0 |
| 2005-10-07 | $2.22 | $2.22 | 0 |
| 2005-10-06 | $2.22 | $2.22 | 0 |
| 2005-10-05 | $2.22 | $2.22 | 0 |
| 2005-10-04 | $2.22 | $2.22 | 0 |
| 2005-10-03 | $2.22 | $2.22 | 0 |
| 2005-09-30 | $2.22 | $2.22 | 0 |
| 2005-09-29 | $2.22 | $2.22 | 161 |
| 2005-09-28 | $2.22 | $2.22 | 0 |
| 2005-09-27 | $2.22 | $2.22 | 0 |
| 2005-09-26 | $2.22 | $2.22 | 26 |
| 2005-09-23 | $2.59 | $2.59 | 26 |
| 2005-09-22 | $2.59 | $2.59 | 4 |
| 2005-09-21 | $2.96 | $2.96 | 0 |
| 2005-09-20 | $2.96 | $2.96 | 2,469 |
| 2005-09-19 | $2.22 | $2.22 | 0 |
| 2005-09-16 | $2.22 | $2.22 | 0 |
| 2005-09-15 | $2.22 | $2.22 | 0 |
| 2005-09-14 | $2.22 | $2.22 | 1,173 |
| 2005-09-13 | $2.22 | $2.22 | 80 |
| 2005-09-12 | $1.85 | $1.85 | 107 |
| 2005-09-09 | $1.55 | $1.55 | 0 |
| 2005-09-08 | $1.55 | $1.55 | 101 |
| 2005-09-07 | $1.55 | $1.55 | 0 |
| 2005-09-06 | $1.55 | $1.55 | 24 |
| 2005-09-02 | $1.52 | $1.52 | 0 |
| 2005-09-01 | $1.52 | $1.52 | 0 |
| 2005-08-31 | $1.52 | $1.52 | 0 |
| 2005-08-30 | $1.52 | $1.52 | 0 |
| 2005-08-29 | $1.52 | $1.52 | 269 |
| 2005-08-26 | $1.85 | $1.85 | 107 |
| 2005-08-25 | $2.22 | $2.22 | 0 |
| 2005-08-24 | $2.22 | $2.22 | 0 |
| 2005-08-23 | $2.22 | $2.22 | 0 |
| 2005-08-22 | $2.22 | $2.22 | 0 |
| 2005-08-19 | $2.22 | $2.22 | 134 |
| 2005-08-18 | $1.85 | $1.85 | 161 |
| 2005-08-17 | $1.85 | $1.85 | 404 |
| 2005-08-16 | $1.52 | $1.52 | 0 |
| 2005-08-15 | $1.52 | $1.52 | 4 |
| 2005-08-12 | $1.48 | $1.48 | 0 |
| 2005-08-11 | $1.48 | $1.48 | 0 |
| 2005-08-10 | $1.48 | $1.48 | 0 |
| 2005-08-09 | $1.48 | $1.48 | 0 |
| 2005-08-08 | $1.48 | $1.48 | 944 |
| 2005-08-05 | $2.22 | $2.22 | 0 |
| 2005-08-04 | $2.22 | $2.22 | 142 |
| 2005-08-03 | $2.22 | $2.22 | 0 |
| 2005-08-02 | $2.22 | $2.22 | 80 |
| 2005-08-01 | $2.22 | $2.22 | 0 |
| 2005-07-29 | $2.22 | $2.22 | 0 |
| 2005-07-28 | $2.22 | $2.22 | 0 |
| 2005-07-27 | $2.22 | $2.22 | 0 |
| 2005-07-26 | $2.22 | $2.22 | 271 |
| 2005-07-25 | $2.22 | $2.22 | 0 |
| 2005-07-22 | $2.22 | $2.22 | 0 |
| 2005-07-21 | $2.22 | $2.22 | 0 |
| 2005-07-20 | $2.22 | $2.22 | 512 |
| 2005-07-19 | $2.78 | $2.78 | 0 |
| 2005-07-18 | $2.78 | $2.78 | 471 |
| 2005-07-15 | $2.78 | $2.78 | 269 |
| 2005-07-14 | $2.78 | $2.78 | 53 |
| 2005-07-13 | $1.85 | $1.85 | 0 |
| 2005-07-12 | $1.85 | $1.85 | 26 |
| 2005-07-11 | $1.85 | $1.85 | 0 |
| 2005-07-08 | $1.85 | $1.85 | 0 |
| 2005-07-07 | $1.85 | $1.85 | 0 |
| 2005-07-06 | $1.85 | $1.85 | 0 |
| 2005-07-05 | $1.85 | $1.85 | 404 |
| 2005-07-01 | $1.85 | $1.85 | 0 |
| 2005-06-30 | $1.85 | $1.85 | 161 |
| 2005-06-29 | $1.92 | $1.92 | 0 |
| 2005-06-28 | $1.92 | $1.92 | 0 |
| 2005-06-27 | $1.92 | $1.92 | 267 |
| 2005-06-24 | $2.22 | $2.22 | 0 |
| 2005-06-23 | $2.22 | $2.22 | 263 |
| 2005-06-22 | $2.22 | $2.22 | 12 |
| 2005-06-21 | $2.41 | $2.41 | 134 |
| 2005-06-20 | $1.85 | $1.85 | 134 |
| 2005-06-17 | $1.85 | $1.85 | 0 |
| 2005-06-16 | $1.85 | $1.85 | 134 |
| 2005-06-15 | $2.22 | $2.22 | 0 |
| 2005-06-14 | $2.22 | $2.22 | 0 |
| 2005-06-13 | $2.22 | $2.22 | 0 |
| 2005-06-10 | $2.22 | $2.22 | 0 |
| 2005-06-09 | $2.22 | $2.22 | 0 |
| 2005-06-08 | $2.22 | $2.22 | 0 |
| 2005-06-07 | $2.22 | $2.22 | 0 |
| 2005-06-06 | $2.22 | $2.22 | 201 |
| 2005-06-03 | $2.22 | $2.22 | 0 |
| 2005-06-02 | $2.22 | $2.22 | 134 |
| 2005-06-01 | $1.85 | $1.85 | 0 |
| 2005-05-31 | $1.85 | $1.85 | 0 |
| 2005-05-27 | $1.85 | $1.85 | 166 |
| 2005-05-26 | $1.85 | $1.85 | 0 |
| 2005-05-25 | $1.85 | $1.85 | 4 |
| 2005-05-24 | $1.85 | $1.85 | 0 |
| 2005-05-23 | $1.85 | $1.85 | 0 |
| 2005-05-20 | $1.85 | $1.85 | 0 |
| 2005-05-19 | $1.85 | $1.85 | 12 |
| 2005-05-18 | $1.85 | $1.85 | 0 |
| 2005-05-17 | $1.85 | $1.85 | 269 |
| 2005-05-16 | $1.85 | $1.85 | 269 |
| 2005-05-13 | $2.04 | $2.04 | 0 |
| 2005-05-12 | $2.04 | $2.04 | 0 |
| 2005-05-11 | $2.04 | $2.04 | 134 |
| 2005-05-10 | $2.04 | $2.04 | 1,696 |
| 2005-05-09 | $2.04 | $2.04 | 134 |
| 2005-05-06 | $2.22 | $2.22 | 0 |
| 2005-05-05 | $2.22 | $2.22 | 0 |
| 2005-05-04 | $2.22 | $2.22 | 0 |
| 2005-05-03 | $2.22 | $2.22 | 809 |
| 2005-05-02 | $2.04 | $2.04 | 26 |
| 2005-04-29 | $2.41 | $2.41 | 0 |
| 2005-04-28 | $2.41 | $2.41 | 0 |
| 2005-04-27 | $2.41 | $2.41 | 0 |
| 2005-04-26 | $2.41 | $2.41 | 0 |
| 2005-04-25 | $2.41 | $2.41 | 0 |
| 2005-04-22 | $2.41 | $2.41 | 0 |
| 2005-04-21 | $2.41 | $2.41 | 0 |
| 2005-04-20 | $2.41 | $2.41 | 0 |
| 2005-04-19 | $2.41 | $2.41 | 0 |
| 2005-04-18 | $2.41 | $2.41 | 134 |
| 2005-04-15 | $2.04 | $2.04 | 144 |
| 2005-04-14 | $2.22 | $2.22 | 134 |
| 2005-04-13 | $2.22 | $2.22 | 134 |
| 2005-04-12 | $2.22 | $2.22 | 3 |
| 2005-04-11 | $1.85 | $1.85 | 15 |
| 2005-04-08 | $2.22 | $2.22 | 0 |
| 2005-04-07 | $2.22 | $2.22 | 0 |
| 2005-04-06 | $2.22 | $2.22 | 0 |
| 2005-04-05 | $2.22 | $2.22 | 0 |
| 2005-04-04 | $2.22 | $2.22 | 0 |
| 2005-04-01 | $2.22 | $2.22 | 593 |
| 2005-03-31 | $2.22 | $2.22 | 53 |
| 2005-03-30 | $2.22 | $2.22 | 269 |
| 2005-03-29 | $2.22 | $2.22 | 1,001 |
| 2005-03-28 | $1.48 | $1.48 | 269 |
| 2005-03-24 | $1.85 | $1.85 | 2,209 |
| 2005-03-23 | $2.04 | $2.04 | 0 |
| 2005-03-22 | $2.04 | $2.04 | 0 |
| 2005-03-21 | $2.04 | $2.04 | 0 |
| 2005-03-18 | $2.04 | $2.04 | 66 |
| 2005-03-17 | $1.85 | $1.85 | 53 |
| 2005-03-16 | $2.22 | $2.22 | 5,897 |
| 2005-03-15 | $2.96 | $2.96 | 0 |
| 2005-03-14 | $2.96 | $2.96 | 245 |
| 2005-03-11 | $2.59 | $2.59 | 323 |
| 2005-03-10 | $2.78 | $2.78 | 26 |
| 2005-03-09 | $3.33 | $3.33 | 0 |
| 2005-03-08 | $3.33 | $3.33 | 134 |
| 2005-03-07 | $3.33 | $3.33 | 63 |
| 2005-03-04 | $3.33 | $3.33 | 134 |
| 2005-03-03 | $3.70 | $3.70 | 0 |
| 2005-03-02 | $3.70 | $3.70 | 0 |
| 2005-03-01 | $3.70 | $3.70 | 269 |
| 2005-02-28 | $3.70 | $3.70 | 0 |
| 2005-02-25 | $3.70 | $3.70 | 0 |
| 2005-02-24 | $3.70 | $3.70 | 0 |
| 2005-02-23 | $3.70 | $3.70 | 0 |
| 2005-02-22 | $3.70 | $3.70 | 0 |
| 2005-02-18 | $3.70 | $3.70 | 26 |
| 2005-02-17 | $3.70 | $3.70 | 0 |
| 2005-02-16 | $3.70 | $3.70 | 0 |
| 2005-02-15 | $3.70 | $3.70 | 0 |
| 2005-02-14 | $3.70 | $3.70 | 0 |
| 2005-02-11 | $3.70 | $3.70 | 0 |
| 2005-02-10 | $3.70 | $3.70 | 250 |
| 2005-02-09 | $3.70 | $3.70 | 363 |
| 2005-02-08 | $3.70 | $3.70 | 0 |
| 2005-02-07 | $3.70 | $3.70 | 0 |
| 2005-02-04 | $3.70 | $3.70 | 0 |
| 2005-02-03 | $3.70 | $3.70 | 0 |
| 2005-02-02 | $3.70 | $3.70 | 80 |
| 2005-02-01 | $4.26 | $4.26 | 134 |
| 2005-01-31 | $5.00 | $5.00 | 26 |
| 2005-01-28 | $5.00 | $5.00 | 0 |
| 2005-01-27 | $5.00 | $5.00 | 0 |
| 2005-01-26 | $5.00 | $5.00 | 0 |
| 2005-01-25 | $5.00 | $5.00 | 0 |
| 2005-01-24 | $5.00 | $5.00 | 0 |
| 2005-01-21 | $5.00 | $5.00 | 0 |
| 2005-01-20 | $5.00 | $5.00 | 0 |
| 2005-01-19 | $5.00 | $5.00 | 147 |
| 2005-01-18 | $5.18 | $5.18 | 998 |
| 2005-01-14 | $4.81 | $4.81 | 134 |
| 2005-01-13 | $4.63 | $4.63 | 834 |
| 2005-01-12 | $3.70 | $3.70 | 569 |
| 2005-01-11 | $4.07 | $4.07 | 350 |
| 2005-01-10 | $2.96 | $2.96 | 2,011 |
| 2005-01-07 | $2.59 | $2.59 | 0 |
| 2005-01-06 | $2.59 | $2.59 | 1,782 |
| 2005-01-05 | $3.15 | $3.15 | 3,174 |
| 2005-01-04 | $2.63 | $2.63 | 2,671 |
| 2005-01-03 | $2.59 | $2.59 | 593 |