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
- 1984-11-19 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 | $5.00 | $5.00 | 18,606 | — | — |
| 2005-12-29 | $5.00 | $5.00 | 8,800 | — | — |
| 2005-12-28 | $5.00 | $5.00 | 12,304 | — | — |
| 2005-12-27 | $5.00 | $5.00 | 6,890 | — | — |
| 2005-12-23 | $5.00 | $5.00 | 10,066 | — | — |
| 2005-12-22 | $5.00 | $5.00 | 9,926 | — | — |
| 2005-12-21 | $5.00 | $5.00 | 13,280 | — | — |
| 2005-12-20 | $5.00 | $5.00 | 9,180 | — | — |
| 2005-12-19 | $5.00 | $5.00 | 12,790 | — | — |
| 2005-12-16 | $5.00 | $5.00 | 2,852 | — | — |
| 2005-12-15 | $5.50 | $5.50 | 6,608 | — | — |
| 2005-12-14 | $5.50 | $5.50 | 7,096 | — | — |
| 2005-12-13 | $5.50 | $5.50 | 14,170 | — | — |
| 2005-12-12 | $5.50 | $5.50 | 42,946 | — | — |
| 2005-12-09 | $5.50 | $5.50 | 29,472 | — | — |
| 2005-12-08 | $6.00 | $6.00 | 13,308 | — | — |
| 2005-12-07 | $5.50 | $5.50 | 53,272 | — | — |
| 2005-12-06 | $5.00 | $5.00 | 5,280 | — | — |
| 2005-12-05 | $5.00 | $5.00 | 9,022 | — | — |
| 2005-12-02 | $5.00 | $5.00 | 6,036 | — | — |
| 2005-12-01 | $5.00 | $5.00 | 17,068 | — | — |
| 2005-11-30 | $5.00 | $5.00 | 25,032 | — | — |
| 2005-11-29 | $5.00 | $5.00 | 10,900 | — | — |
| 2005-11-28 | $5.00 | $5.00 | 23,732 | — | — |
| 2005-11-25 | $5.00 | $5.00 | 6,360 | — | — |
| 2005-11-23 | $5.00 | $5.00 | 16,666 | — | — |
| 2005-11-22 | $5.00 | $5.00 | 7,890 | — | — |
| 2005-11-21 | $5.00 | $5.00 | 7,794 | — | — |
| 2005-11-18 | $5.00 | $5.00 | 13,776 | — | — |
| 2005-11-17 | $5.00 | $5.00 | 22,416 | — | — |
| 2005-11-16 | $4.50 | $4.50 | 35,070 | — | — |
| 2005-11-15 | $4.50 | $4.50 | 4,096 | — | — |
| 2005-11-14 | $4.50 | $4.50 | 16,202 | — | — |
| 2005-11-11 | $4.50 | $4.50 | 3,418 | — | — |
| 2005-11-10 | $4.50 | $4.50 | 15,574 | — | — |
| 2005-11-09 | $4.50 | $4.50 | 9,192 | — | — |
| 2005-11-08 | $4.50 | $4.50 | 3,474 | — | — |
| 2005-11-07 | $4.50 | $4.50 | 5,304 | — | — |
| 2005-11-04 | $4.50 | $4.50 | 11,782 | — | — |
| 2005-11-03 | $5.00 | $5.00 | 592 | — | — |
| 2005-11-02 | $5.00 | $5.00 | 6,022 | — | — |
| 2005-11-01 | $5.00 | $5.00 | 5,784 | — | — |
| 2005-10-31 | $5.00 | $5.00 | 24,372 | — | — |
| 2005-10-28 | $5.00 | $5.00 | 6,570 | — | — |
| 2005-10-27 | $5.00 | $5.00 | 710 | — | — |
| 2005-10-26 | $5.00 | $5.00 | 1,974 | — | — |
| 2005-10-25 | $5.00 | $5.00 | 10,396 | — | — |
| 2005-10-24 | $5.00 | $5.00 | 10,834 | — | — |
| 2005-10-21 | $5.00 | $5.00 | 740 | — | — |
| 2005-10-20 | $5.00 | $5.00 | 11,550 | — | — |
| 2005-10-19 | $5.00 | $5.00 | 5,224 | — | — |
| 2005-10-18 | $5.00 | $5.00 | 1,908 | — | — |
| 2005-10-17 | $5.00 | $5.00 | 4,366 | — | — |
| 2005-10-14 | $5.00 | $5.00 | 5,494 | — | — |
| 2005-10-13 | $5.00 | $5.00 | 8,656 | — | — |
| 2005-10-12 | $5.00 | $5.00 | 3,644 | — | — |
| 2005-10-11 | $5.50 | $5.50 | 9,996 | — | — |
| 2005-10-10 | $5.50 | $5.50 | 988 | — | — |
| 2005-10-07 | $5.50 | $5.50 | 8,538 | — | — |
| 2005-10-06 | $5.50 | $5.50 | 7,528 | — | — |
| 2005-10-05 | $5.00 | $5.00 | 17,572 | — | — |
| 2005-10-04 | $5.00 | $5.00 | 27,998 | — | — |
| 2005-10-03 | $5.50 | $5.50 | 3,342 | — | — |
| 2005-09-30 | $5.50 | $5.50 | 5,074 | — | — |
| 2005-09-29 | $5.50 | $5.50 | 11,564 | — | — |
| 2005-09-28 | $6.00 | $6.00 | 26,358 | — | — |
| 2005-09-27 | $5.50 | $5.50 | 6,516 | — | — |
| 2005-09-26 | $5.50 | $5.50 | 13,602 | — | — |
| 2005-09-23 | $6.00 | $6.00 | 6,424 | — | — |
| 2005-09-22 | $6.00 | $6.00 | 9,746 | — | — |
| 2005-09-21 | $6.00 | $6.00 | 6,092 | — | — |
| 2005-09-20 | $6.00 | $6.00 | 10,602 | — | — |
| 2005-09-19 | $6.00 | $6.00 | 37,508 | — | — |
| 2005-09-16 | $5.00 | $5.00 | 7,612 | — | — |
| 2005-09-15 | $5.00 | $5.00 | 9,960 | — | — |
| 2005-09-14 | $4.50 | $4.50 | 15,106 | — | — |
| 2005-09-13 | $5.00 | $5.00 | 2,746 | — | — |
| 2005-09-12 | $5.00 | $5.00 | 8,060 | — | — |
| 2005-09-09 | $5.00 | $5.00 | 972 | — | — |
| 2005-09-08 | $5.00 | $5.00 | 5,918 | — | — |
| 2005-09-07 | $5.00 | $5.00 | 928 | — | — |
| 2005-09-06 | $5.00 | $5.00 | 6,504 | — | — |
| 2005-09-02 | $5.00 | $5.00 | 1,898 | — | — |
| 2005-09-01 | $5.00 | $5.00 | 1,992 | — | — |
| 2005-08-31 | $5.00 | $5.00 | 2,422 | — | — |
| 2005-08-30 | $4.50 | $4.50 | 872 | — | — |
| 2005-08-29 | $5.00 | $5.00 | 6,274 | — | — |
| 2005-08-26 | $5.00 | $5.00 | 11,006 | — | — |
| 2005-08-25 | $5.00 | $5.00 | 12,380 | — | — |
| 2005-08-24 | $5.00 | $5.00 | 11,010 | — | — |
| 2005-08-23 | $5.00 | $5.00 | 9,890 | — | — |
| 2005-08-22 | $5.00 | $5.00 | 6,754 | — | — |
| 2005-08-19 | $5.00 | $5.00 | 3,820 | — | — |
| 2005-08-18 | $5.00 | $5.00 | 10,158 | — | — |
| 2005-08-17 | $5.00 | $5.00 | 5,550 | — | — |
| 2005-08-16 | $5.00 | $5.00 | 8,026 | — | — |
| 2005-08-15 | $5.50 | $5.50 | 13,958 | — | — |
| 2005-08-12 | $5.50 | $5.50 | 16,474 | — | — |
| 2005-08-11 | $5.00 | $5.00 | 11,910 | — | — |
| 2005-08-10 | $5.00 | $5.00 | 1,026 | — | — |
| 2005-08-09 | $5.00 | $5.00 | 5,620 | — | — |
| 2005-08-08 | $5.00 | $5.00 | 6,424 | — | — |
| 2005-08-05 | $5.00 | $5.00 | 3,324 | — | — |
| 2005-08-04 | $5.50 | $5.50 | 5,530 | — | — |
| 2005-08-03 | $5.50 | $5.50 | 6,060 | — | — |
| 2005-08-02 | $5.00 | $5.00 | 7,334 | — | — |
| 2005-08-01 | $5.00 | $5.00 | 2,860 | — | — |
| 2005-07-29 | $5.00 | $5.00 | 3,708 | — | — |
| 2005-07-28 | $5.00 | $5.00 | 2,262 | — | — |
| 2005-07-27 | $5.00 | $5.00 | 4,042 | — | — |
| 2005-07-26 | $5.00 | $5.00 | 3,174 | — | — |
| 2005-07-25 | $5.00 | $5.00 | 1,366 | — | — |
| 2005-07-22 | $5.00 | $5.00 | 3,660 | — | — |
| 2005-07-21 | $5.50 | $5.50 | 420 | — | — |
| 2005-07-20 | $5.00 | $5.00 | 18,802 | — | — |
| 2005-07-19 | $5.50 | $5.50 | 1,440 | — | — |
| 2005-07-18 | $5.50 | $5.50 | 6,868 | — | — |
| 2005-07-15 | $5.50 | $5.50 | 1,376 | — | — |
| 2005-07-14 | $6.00 | $6.00 | 1,808 | — | — |
| 2005-07-13 | $6.50 | $6.50 | 1,720 | — | — |
| 2005-07-12 | $6.00 | $6.00 | 3,084 | — | — |
| 2005-07-11 | $5.50 | $5.50 | 644 | — | — |
| 2005-07-08 | $6.00 | $6.00 | 5,156 | — | — |
| 2005-07-07 | $5.50 | $5.50 | 4,950 | — | — |
| 2005-07-06 | $5.50 | $5.50 | 4,828 | — | — |
| 2005-07-05 | $5.50 | $5.50 | 5,220 | — | — |
| 2005-07-01 | $6.50 | $6.50 | 1,572 | — | — |
| 2005-06-30 | $6.50 | $6.50 | 2,292 | — | — |
| 2005-06-29 | $6.50 | $6.50 | 2,860 | — | — |
| 2005-06-28 | $6.50 | $6.50 | 4,026 | — | — |
| 2005-06-27 | $7.00 | $7.00 | 2,770 | — | — |
| 2005-06-24 | $6.50 | $6.50 | 4,314 | — | — |
| 2005-06-23 | $7.00 | $7.00 | 6,856 | — | — |
| 2005-06-22 | $6.50 | $6.50 | 3,750 | — | — |
| 2005-06-21 | $7.00 | $7.00 | 5,976 | — | — |
| 2005-06-20 | $6.50 | $6.50 | 3,724 | — | — |
| 2005-06-17 | $7.00 | $7.00 | 10,334 | — | — |
| 2005-06-16 | $7.50 | $7.50 | 13,404 | — | — |
| 2005-06-15 | $7.00 | $7.00 | 12,456 | — | — |
| 2005-06-14 | $7.00 | $7.00 | 10,510 | — | — |
| 2005-06-13 | $6.50 | $6.50 | 27,250 | — | — |
| 2005-06-10 | $5.50 | $5.50 | 9,336 | — | — |
| 2005-06-09 | $5.50 | $5.50 | 3,196 | — | — |
| 2005-06-08 | $5.50 | $5.50 | 1,834 | — | — |
| 2005-06-07 | $6.00 | $6.00 | 3,236 | — | — |
| 2005-06-06 | $6.00 | $6.00 | 4,774 | — | — |
| 2005-06-03 | $6.00 | $6.00 | 2,134 | — | — |
| 2005-06-02 | $6.00 | $6.00 | 16,514 | — | — |
| 2005-06-01 | $6.00 | $6.00 | 7,464 | — | — |
| 2005-05-31 | $5.00 | $5.00 | 4,726 | — | — |
| 2005-05-27 | $5.00 | $5.00 | 3,192 | — | — |
| 2005-05-26 | $4.50 | $4.50 | 516 | — | — |
| 2005-05-25 | $5.00 | $5.00 | 1,750 | — | — |
| 2005-05-24 | $5.00 | $5.00 | 2,704 | — | — |
| 2005-05-23 | $4.50 | $4.50 | 1,100 | — | — |
| 2005-05-20 | $4.50 | $4.50 | 2,106 | — | — |
| 2005-05-19 | $4.50 | $4.50 | 3,090 | — | — |
| 2005-05-18 | $4.50 | $4.50 | 1,210 | — | — |
| 2005-05-17 | $4.50 | $4.50 | 4,634 | — | — |
| 2005-05-16 | $4.50 | $4.50 | 914 | — | — |
| 2005-05-13 | $4.50 | $4.50 | 2,974 | — | — |
| 2005-05-12 | $4.50 | $4.50 | 1,166 | — | — |
| 2005-05-11 | $5.00 | $5.00 | 1,452 | — | — |
| 2005-05-10 | $4.50 | $4.50 | 1,862 | — | — |
| 2005-05-09 | $5.00 | $5.00 | 8,786 | — | — |
| 2005-05-06 | $5.00 | $5.00 | 3,228 | — | — |
| 2005-05-05 | $4.50 | $4.50 | 2,764 | — | — |
| 2005-05-04 | $4.50 | $4.50 | 2,106 | — | — |
| 2005-05-03 | $4.50 | $4.50 | 1,982 | — | — |
| 2005-05-02 | $4.50 | $4.50 | 6,670 | — | — |
| 2005-04-29 | $4.50 | $4.50 | 3,782 | — | — |
| 2005-04-28 | $4.00 | $4.00 | 1,118 | — | — |
| 2005-04-27 | $4.00 | $4.00 | 12,884 | — | — |
| 2005-04-26 | $4.50 | $4.50 | 2,282 | — | — |
| 2005-04-25 | $4.50 | $4.50 | 19,232 | — | — |
| 2005-04-22 | $4.50 | $4.50 | 2,206 | — | — |
| 2005-04-21 | $4.50 | $4.50 | 3,488 | — | — |
| 2005-04-20 | $4.00 | $4.00 | 7,324 | — | — |
| 2005-04-19 | $4.50 | $4.50 | 6,842 | — | — |
| 2005-04-18 | $4.50 | $4.50 | 3,618 | — | — |
| 2005-04-15 | $4.50 | $4.50 | 3,896 | — | — |
| 2005-04-14 | $4.50 | $4.50 | 6,512 | — | — |
| 2005-04-13 | $4.50 | $4.50 | 5,464 | — | — |
| 2005-04-12 | $5.00 | $5.00 | 2,092 | — | — |
| 2005-04-11 | $5.00 | $5.00 | 6,096 | — | — |
| 2005-04-08 | $5.50 | $5.50 | 1,336 | — | — |
| 2005-04-07 | $5.50 | $5.50 | 1,486 | — | — |
| 2005-04-06 | $5.00 | $5.00 | 976 | — | — |
| 2005-04-05 | $5.50 | $5.50 | 1,420 | — | — |
| 2005-04-04 | $5.00 | $5.00 | 7,610 | — | — |
| 2005-04-01 | $5.00 | $5.00 | 2,510 | — | — |
| 2005-03-31 | $5.00 | $5.00 | 5,084 | — | — |
| 2005-03-30 | $5.50 | $5.50 | 5,218 | — | — |
| 2005-03-29 | $5.50 | $5.50 | 2,606 | — | — |
| 2005-03-28 | $5.00 | $5.00 | 4,678 | — | — |
| 2005-03-24 | $5.00 | $5.00 | 7,510 | — | — |
| 2005-03-23 | $6.00 | $6.00 | 3,820 | — | — |
| 2005-03-22 | $6.00 | $6.00 | 3,562 | — | — |
| 2005-03-21 | $5.50 | $5.50 | 2,474 | — | — |
| 2005-03-18 | $5.50 | $5.50 | 2,566 | — | — |
| 2005-03-17 | $5.50 | $5.50 | 5,254 | — | — |
| 2005-03-16 | $5.50 | $5.50 | 4,204 | — | — |
| 2005-03-15 | $5.50 | $5.50 | 12,240 | — | — |
| 2005-03-14 | $6.00 | $6.00 | 3,716 | — | — |
| 2005-03-11 | $6.00 | $6.00 | 4,830 | — | — |
| 2005-03-10 | $5.50 | $5.50 | 6,402 | — | — |
| 2005-03-09 | $6.00 | $6.00 | 4,004 | — | — |
| 2005-03-08 | $6.00 | $6.00 | 7,974 | — | — |
| 2005-03-07 | $6.00 | $6.00 | 7,082 | — | — |
| 2005-03-04 | $6.50 | $6.50 | 2,264 | — | — |
| 2005-03-03 | $6.50 | $6.50 | 3,076 | — | — |
| 2005-03-02 | $6.50 | $6.50 | 5,184 | — | — |
| 2005-03-01 | $6.00 | $6.00 | 6,262 | — | — |
| 2005-02-28 | $6.00 | $6.00 | 8,766 | — | — |
| 2005-02-25 | $6.00 | $6.00 | 5,018 | — | — |
| 2005-02-24 | $6.50 | $6.50 | 7,668 | — | — |
| 2005-02-23 | $6.50 | $6.50 | 11,348 | — | — |
| 2005-02-22 | $5.50 | $5.50 | 25,226 | — | — |
| 2005-02-18 | $5.00 | $5.00 | 6,088 | — | — |
| 2005-02-17 | $5.00 | $5.00 | 4,366 | — | — |
| 2005-02-16 | $5.00 | $5.00 | 2,310 | — | — |
| 2005-02-15 | $5.00 | $5.00 | 6,792 | — | — |
| 2005-02-14 | $4.50 | $4.50 | 13,518 | — | — |
| 2005-02-11 | $4.50 | $4.50 | 20,414 | — | — |
| 2005-02-10 | $4.50 | $4.50 | 18,960 | — | — |
| 2005-02-09 | $4.50 | $4.50 | 30,322 | — | — |
| 2005-02-08 | $5.00 | $5.00 | 10,232 | — | — |
| 2005-02-07 | $5.00 | $5.00 | 7,882 | — | — |
| 2005-02-04 | $5.50 | $5.50 | 17,698 | — | — |
| 2005-02-03 | $5.00 | $5.00 | 14,022 | — | — |
| 2005-02-02 | $5.00 | $5.00 | 5,924 | — | — |
| 2005-02-01 | $5.00 | $5.00 | 15,370 | — | — |
| 2005-01-31 | $4.00 | $4.00 | 19,322 | — | — |
| 2005-01-28 | $4.00 | $4.00 | 17,284 | — | — |
| 2005-01-27 | $4.50 | $4.50 | 20,962 | — | — |
| 2005-01-26 | $4.50 | $4.50 | 14,048 | — | — |
| 2005-01-25 | $4.50 | $4.50 | 11,116 | — | — |
| 2005-01-24 | $5.00 | $5.00 | 1,818 | — | — |
| 2005-01-21 | $4.50 | $4.50 | 7,490 | — | — |
| 2005-01-20 | $5.00 | $5.00 | 3,694 | — | — |
| 2005-01-19 | $5.00 | $5.00 | 14,056 | — | — |
| 2005-01-18 | $5.00 | $5.00 | 6,312 | — | — |
| 2005-01-14 | $4.50 | $4.50 | 16,782 | — | — |
| 2005-01-13 | $5.00 | $5.00 | 2,526 | — | — |
| 2005-01-12 | $5.00 | $5.00 | 18,196 | — | — |
| 2005-01-11 | $5.00 | $5.00 | 6,598 | — | — |
| 2005-01-10 | $5.00 | $5.00 | 6,514 | — | — |
| 2005-01-07 | $4.50 | $4.50 | 13,944 | — | — |
| 2005-01-06 | $5.00 | $5.00 | 9,842 | — | — |
| 2005-01-05 | $4.50 | $4.50 | 60,718 | — | — |
| 2005-01-04 | $5.50 | $5.50 | 4,826 | — | — |
| 2005-01-03 | $5.50 | $5.50 | 7,470 | — | — |