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
- 1999-10-26 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 | $0.71 | $0.71 | 15,220 |
| 2005-12-29 | $0.75 | $0.75 | 15,000 |
| 2005-12-28 | $0.78 | $0.78 | 31,480 |
| 2005-12-27 | $0.70 | $0.70 | 15,700 |
| 2005-12-23 | $0.80 | $0.80 | 15,400 |
| 2005-12-22 | $0.85 | $0.85 | 1,000 |
| 2005-12-21 | $0.85 | $0.85 | 2,500 |
| 2005-12-20 | $0.83 | $0.83 | 2,000 |
| 2005-12-19 | $0.85 | $0.85 | 7,340 |
| 2005-12-16 | $0.85 | $0.85 | 2,300 |
| 2005-12-15 | $0.85 | $0.85 | 11,040 |
| 2005-12-14 | $0.80 | $0.80 | 12,340 |
| 2005-12-13 | $0.80 | $0.80 | 18,240 |
| 2005-12-12 | $0.75 | $0.75 | 3,000 |
| 2005-12-09 | $0.70 | $0.70 | 0 |
| 2005-12-08 | $0.70 | $0.70 | 6,020 |
| 2005-12-07 | $0.75 | $0.75 | 110,140 |
| 2005-12-06 | $0.66 | $0.66 | 5,200 |
| 2005-12-05 | $0.66 | $0.66 | 4,380 |
| 2005-12-02 | $0.71 | $0.71 | 1,600 |
| 2005-12-01 | $0.75 | $0.75 | 14,840 |
| 2005-11-30 | $0.76 | $0.76 | 11,220 |
| 2005-11-29 | $0.80 | $0.80 | 33,260 |
| 2005-11-28 | $0.80 | $0.80 | 68,540 |
| 2005-11-25 | $0.83 | $0.83 | 52,400 |
| 2005-11-23 | $0.80 | $0.80 | 13,480 |
| 2005-11-22 | $0.91 | $0.91 | 4,000 |
| 2005-11-21 | $0.93 | $0.93 | 2,000 |
| 2005-11-18 | $0.88 | $0.88 | 0 |
| 2005-11-17 | $0.88 | $0.88 | 1,700 |
| 2005-11-16 | $0.85 | $0.85 | 280 |
| 2005-11-15 | $0.90 | $0.90 | 10,180 |
| 2005-11-14 | $1.05 | $1.05 | 400 |
| 2005-11-11 | $1.00 | $1.00 | 2,300 |
| 2005-11-10 | $0.90 | $0.90 | 4,500 |
| 2005-11-09 | $0.90 | $0.90 | 3,100 |
| 2005-11-08 | $0.95 | $0.95 | 5,860 |
| 2005-11-07 | $0.96 | $0.96 | 1,600 |
| 2005-11-04 | $0.91 | $0.91 | 8,100 |
| 2005-11-03 | $1.10 | $1.10 | 12,560 |
| 2005-11-02 | $1.05 | $1.05 | 4,240 |
| 2005-11-01 | $1.05 | $1.05 | 2,200 |
| 2005-10-31 | $1.25 | $1.25 | 45,420 |
| 2005-10-28 | $0.90 | $0.90 | 500 |
| 2005-10-27 | $0.90 | $0.90 | 2,000 |
| 2005-10-26 | $0.80 | $0.80 | 16,000 |
| 2005-10-25 | $0.65 | $0.65 | 6,000 |
| 2005-10-24 | $0.60 | $0.60 | 11,200 |
| 2005-10-21 | $0.73 | $0.73 | 2,000 |
| 2005-10-20 | $0.76 | $0.76 | 18,600 |
| 2005-10-19 | $0.85 | $0.85 | 15,840 |
| 2005-10-18 | $0.80 | $0.80 | 18,440 |
| 2005-10-17 | $0.75 | $0.75 | 25,580 |
| 2005-10-14 | $0.65 | $0.65 | 71,920 |
| 2005-10-13 | $0.60 | $0.60 | 51,820 |
| 2005-10-12 | $0.75 | $0.75 | 5,680 |
| 2005-10-11 | $0.83 | $0.83 | 0 |
| 2005-10-10 | $0.83 | $0.83 | 7,500 |
| 2005-10-07 | $0.90 | $0.90 | 46,600 |
| 2005-10-06 | $0.95 | $0.95 | 76,740 |
| 2005-10-05 | $0.95 | $0.95 | 42,940 |
| 2005-10-04 | $0.95 | $0.95 | 129,640 |
| 2005-10-03 | $1.00 | $1.00 | 4,600 |
| 2005-09-30 | $1.00 | $1.00 | 9,700 |
| 2005-09-29 | $1.15 | $1.15 | 4,660 |
| 2005-09-28 | $1.05 | $1.05 | 16,300 |
| 2005-09-27 | $1.10 | $1.10 | 4,600 |
| 2005-09-26 | $1.15 | $1.15 | 24,540 |
| 2005-09-23 | $1.03 | $1.03 | 27,700 |
| 2005-09-22 | $0.90 | $0.90 | 19,240 |
| 2005-09-21 | $1.00 | $1.00 | 41,200 |
| 2005-09-20 | $1.20 | $1.20 | 7,080 |
| 2005-09-19 | $1.30 | $1.30 | 7,320 |
| 2005-09-16 | $1.20 | $1.20 | 34,340 |
| 2005-09-15 | $1.30 | $1.30 | 31,700 |
| 2005-09-14 | $1.50 | $1.50 | 1,800 |
| 2005-09-13 | $1.50 | $1.50 | 1,180 |
| 2005-09-12 | $1.50 | $1.50 | 11,300 |
| 2005-09-09 | $1.43 | $1.43 | 12,500 |
| 2005-09-08 | $1.50 | $1.50 | 8,360 |
| 2005-09-07 | $1.45 | $1.45 | 37,440 |
| 2005-09-06 | $1.30 | $1.30 | 36,400 |
| 2005-09-02 | $1.38 | $1.38 | 3,420 |
| 2005-09-01 | $1.40 | $1.40 | 13,540 |
| 2005-08-31 | $1.20 | $1.20 | 120 |
| 2005-08-30 | $1.15 | $1.15 | 0 |
| 2005-08-29 | $1.15 | $1.15 | 6,200 |
| 2005-08-26 | $1.20 | $1.20 | 10,120 |
| 2005-08-25 | $1.25 | $1.25 | 17,820 |
| 2005-08-24 | $1.25 | $1.25 | 13,880 |
| 2005-08-23 | $1.40 | $1.40 | 700 |
| 2005-08-22 | $1.40 | $1.40 | 18,520 |
| 2005-08-19 | $1.45 | $1.45 | 2,100 |
| 2005-08-18 | $1.45 | $1.45 | 66,940 |
| 2005-08-17 | $1.30 | $1.30 | 29,380 |
| 2005-08-16 | $1.20 | $1.20 | 35,940 |
| 2005-08-15 | $1.05 | $1.05 | 44,260 |
| 2005-08-12 | $1.25 | $1.25 | 3,640 |
| 2005-08-11 | $1.25 | $1.25 | 10,880 |
| 2005-08-10 | $1.30 | $1.30 | 2,320 |
| 2005-08-09 | $1.40 | $1.40 | 11,200 |
| 2005-08-08 | $1.25 | $1.25 | 400 |
| 2005-08-05 | $1.25 | $1.25 | 6,600 |
| 2005-08-04 | $1.25 | $1.25 | 0 |
| 2005-08-03 | $1.25 | $1.25 | 5,720 |
| 2005-08-02 | $1.25 | $1.25 | 13,800 |
| 2005-08-01 | $1.30 | $1.30 | 22,980 |
| 2005-07-29 | $1.30 | $1.30 | 14,560 |
| 2005-07-28 | $1.30 | $1.30 | 24,700 |
| 2005-07-27 | $1.45 | $1.45 | 13,440 |
| 2005-07-26 | $1.40 | $1.40 | 6,760 |
| 2005-07-25 | $1.35 | $1.35 | 6,140 |
| 2005-07-22 | $1.45 | $1.45 | 28,960 |
| 2005-07-21 | $1.40 | $1.40 | 11,700 |
| 2005-07-20 | $1.40 | $1.40 | 2,200 |
| 2005-07-19 | $1.40 | $1.40 | 16,460 |
| 2005-07-18 | $1.35 | $1.35 | 28,940 |
| 2005-07-15 | $1.50 | $1.50 | 20,840 |
| 2005-07-14 | $1.60 | $1.60 | 1,600 |
| 2005-07-13 | $1.75 | $1.75 | 4,980 |
| 2005-07-12 | $1.75 | $1.75 | 17,780 |
| 2005-07-11 | $1.75 | $1.75 | 20 |
| 2005-07-08 | $1.65 | $1.65 | 3,380 |
| 2005-07-07 | $1.65 | $1.65 | 20 |
| 2005-07-06 | $1.65 | $1.65 | 14,920 |
| 2005-07-05 | $1.65 | $1.65 | 7,080 |
| 2005-07-01 | $1.75 | $1.75 | 9,920 |
| 2005-06-30 | $1.50 | $1.50 | 8,800 |
| 2005-06-29 | $1.45 | $1.45 | 0 |
| 2005-06-28 | $1.45 | $1.45 | 12,280 |
| 2005-06-27 | $1.65 | $1.65 | 12,540 |
| 2005-06-24 | $1.60 | $1.60 | 6,020 |
| 2005-06-23 | $1.75 | $1.75 | 2,280 |
| 2005-06-22 | $1.60 | $1.60 | 17,960 |
| 2005-06-21 | $1.75 | $1.75 | 14,080 |
| 2005-06-20 | $1.70 | $1.70 | 60,860 |
| 2005-06-17 | $1.60 | $1.60 | 15,000 |
| 2005-06-16 | $1.60 | $1.60 | 6,760 |
| 2005-06-15 | $1.55 | $1.55 | 3,880 |
| 2005-06-14 | $1.53 | $1.53 | 1,400 |
| 2005-06-13 | $1.53 | $1.53 | 2,300 |
| 2005-06-10 | $1.53 | $1.53 | 980 |
| 2005-06-09 | $1.53 | $1.53 | 26,580 |
| 2005-06-08 | $1.48 | $1.48 | 4,100 |
| 2005-06-07 | $1.45 | $1.45 | 60 |
| 2005-06-06 | $1.40 | $1.40 | 7,500 |
| 2005-06-03 | $1.50 | $1.50 | 25,860 |
| 2005-06-02 | $1.55 | $1.55 | 21,260 |
| 2005-06-01 | $1.45 | $1.45 | 15,420 |
| 2005-05-31 | $1.55 | $1.55 | 7,800 |
| 2005-05-27 | $1.55 | $1.55 | 2,080 |
| 2005-05-26 | $1.55 | $1.55 | 0 |
| 2005-05-25 | $1.55 | $1.55 | 160 |
| 2005-05-24 | $1.60 | $1.60 | 500 |
| 2005-05-23 | $1.55 | $1.55 | 2,500 |
| 2005-05-20 | $1.60 | $1.60 | 0 |
| 2005-05-19 | $1.60 | $1.60 | 5,500 |
| 2005-05-18 | $1.56 | $1.56 | 5,380 |
| 2005-05-17 | $1.65 | $1.65 | 0 |
| 2005-05-16 | $1.65 | $1.65 | 12,000 |
| 2005-05-13 | $1.75 | $1.75 | 0 |
| 2005-05-12 | $1.75 | $1.75 | 1,000 |
| 2005-05-11 | $1.70 | $1.70 | 5,500 |
| 2005-05-10 | $1.70 | $1.70 | 28,540 |
| 2005-05-09 | $1.80 | $1.80 | 4,040 |
| 2005-05-06 | $1.90 | $1.90 | 59,480 |
| 2005-05-05 | $1.60 | $1.60 | 2,700 |
| 2005-05-04 | $1.58 | $1.58 | 5,140 |
| 2005-05-03 | $1.60 | $1.60 | 3,440 |
| 2005-05-02 | $1.65 | $1.65 | 6,780 |
| 2005-04-29 | $1.70 | $1.70 | 7,480 |
| 2005-04-28 | $1.75 | $1.75 | 4,000 |
| 2005-04-27 | $1.85 | $1.85 | 19,400 |
| 2005-04-26 | $1.90 | $1.90 | 4,000 |
| 2005-04-25 | $1.85 | $1.85 | 15,840 |
| 2005-04-22 | $1.80 | $1.80 | 16,660 |
| 2005-04-21 | $1.65 | $1.65 | 19,420 |
| 2005-04-20 | $1.65 | $1.65 | 11,100 |
| 2005-04-19 | $1.70 | $1.70 | 18,400 |
| 2005-04-18 | $1.75 | $1.75 | 18,400 |
| 2005-04-15 | $1.85 | $1.85 | 7,800 |
| 2005-04-14 | $2.05 | $2.05 | 33,500 |
| 2005-04-13 | $1.95 | $1.95 | 34,700 |
| 2005-04-12 | $1.85 | $1.85 | 19,320 |
| 2005-04-11 | $1.85 | $1.85 | 29,740 |
| 2005-04-08 | $1.65 | $1.65 | 12,600 |
| 2005-04-07 | $1.65 | $1.65 | 23,200 |
| 2005-04-06 | $1.75 | $1.75 | 11,900 |
| 2005-04-05 | $1.60 | $1.60 | 9,000 |
| 2005-04-04 | $1.70 | $1.70 | 2,020 |
| 2005-04-01 | $1.75 | $1.75 | 8,440 |
| 2005-03-31 | $1.58 | $1.58 | 760 |
| 2005-03-30 | $1.55 | $1.55 | 1,700 |
| 2005-03-29 | $1.70 | $1.70 | 6,940 |
| 2005-03-28 | $1.60 | $1.60 | 7,200 |
| 2005-03-24 | $1.70 | $1.70 | 5,060 |
| 2005-03-23 | $1.60 | $1.60 | 400 |
| 2005-03-22 | $1.70 | $1.70 | 1,900 |
| 2005-03-21 | $1.60 | $1.60 | 2,800 |
| 2005-03-18 | $1.60 | $1.60 | 0 |
| 2005-03-17 | $1.60 | $1.60 | 2,900 |
| 2005-03-16 | $1.80 | $1.80 | 12,020 |
| 2005-03-15 | $1.75 | $1.75 | 13,660 |
| 2005-03-14 | $1.80 | $1.80 | 54,640 |
| 2005-03-11 | $1.95 | $1.95 | 59,040 |
| 2005-03-10 | $2.10 | $2.10 | 72,520 |
| 2005-03-09 | $1.85 | $1.85 | 5,420 |
| 2005-03-08 | $1.65 | $1.65 | 1,600 |
| 2005-03-07 | $1.70 | $1.70 | 1,000 |
| 2005-03-04 | $1.70 | $1.70 | 6,320 |
| 2005-03-03 | $1.75 | $1.75 | 400 |
| 2005-03-02 | $1.65 | $1.65 | 2,340 |
| 2005-03-01 | $1.70 | $1.70 | 8,600 |
| 2005-02-28 | $1.73 | $1.73 | 6,420 |
| 2005-02-25 | $1.80 | $1.80 | 15,400 |
| 2005-02-24 | $1.73 | $1.73 | 5,100 |
| 2005-02-23 | $1.75 | $1.75 | 25,900 |
| 2005-02-22 | $1.80 | $1.80 | 28,060 |
| 2005-02-18 | $1.68 | $1.68 | 14,840 |
| 2005-02-17 | $1.68 | $1.68 | 39,140 |
| 2005-02-16 | $1.75 | $1.75 | 7,560 |
| 2005-02-15 | $1.65 | $1.65 | 5,940 |
| 2005-02-14 | $1.80 | $1.80 | 3,100 |
| 2005-02-11 | $1.95 | $1.95 | 24,060 |
| 2005-02-10 | $1.90 | $1.90 | 31,000 |
| 2005-02-09 | $1.75 | $1.75 | 135,500 |
| 2005-02-08 | $1.90 | $1.90 | 15,480 |
| 2005-02-07 | $1.70 | $1.70 | 2,880 |
| 2005-02-04 | $1.85 | $1.85 | 7,000 |
| 2005-02-03 | $1.85 | $1.85 | 13,000 |
| 2005-02-02 | $1.85 | $1.85 | 16,300 |
| 2005-02-01 | $1.90 | $1.90 | 23,700 |
| 2005-01-31 | $1.90 | $1.90 | 14,780 |
| 2005-01-28 | $1.85 | $1.85 | 34,280 |
| 2005-01-27 | $1.75 | $1.75 | 18,840 |
| 2005-01-26 | $1.65 | $1.65 | 5,000 |
| 2005-01-25 | $1.65 | $1.65 | 4,780 |
| 2005-01-24 | $1.50 | $1.50 | 200 |
| 2005-01-21 | $1.55 | $1.55 | 17,000 |
| 2005-01-20 | $1.40 | $1.40 | 45,740 |
| 2005-01-19 | $1.65 | $1.65 | 19,200 |
| 2005-01-18 | $1.75 | $1.75 | 13,940 |
| 2005-01-14 | $1.95 | $1.95 | 4,000 |
| 2005-01-13 | $1.95 | $1.95 | 10,360 |
| 2005-01-12 | $1.90 | $1.90 | 3,480 |
| 2005-01-11 | $1.90 | $1.90 | 3,700 |
| 2005-01-10 | $1.90 | $1.90 | 7,800 |
| 2005-01-07 | $2.00 | $2.00 | 4,880 |
| 2005-01-06 | $2.05 | $2.05 | 7,960 |
| 2005-01-05 | $2.10 | $2.10 | 2,300 |
| 2005-01-04 | $2.10 | $2.10 | 3,520 |
| 2005-01-03 | $2.00 | $2.00 | 1,600 |