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
- 2002-05-20 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 | $0.70 | $0.70 | 6,000 |
| 2005-12-29 | $0.67 | $0.67 | 0 |
| 2005-12-28 | $0.67 | $0.67 | 2,500 |
| 2005-12-27 | $0.68 | $0.68 | 10,000 |
| 2005-12-23 | $0.67 | $0.67 | 0 |
| 2005-12-22 | $0.67 | $0.67 | 500 |
| 2005-12-21 | $0.69 | $0.69 | 4,500 |
| 2005-12-20 | $0.68 | $0.68 | 11,300 |
| 2005-12-19 | $0.75 | $0.75 | 12,500 |
| 2005-12-16 | $0.75 | $0.75 | 3,100 |
| 2005-12-15 | $0.75 | $0.75 | 0 |
| 2005-12-14 | $0.75 | $0.75 | 0 |
| 2005-12-13 | $0.75 | $0.75 | 61,800 |
| 2005-12-12 | $0.82 | $0.82 | 4,500 |
| 2005-12-09 | $0.80 | $0.80 | 34,500 |
| 2005-12-08 | $0.65 | $0.65 | 10,000 |
| 2005-12-07 | $0.60 | $0.60 | 3,000 |
| 2005-12-06 | $0.58 | $0.58 | 35,600 |
| 2005-12-05 | $0.73 | $0.73 | 46,900 |
| 2005-12-02 | $0.77 | $0.77 | 3,000 |
| 2005-12-01 | $0.75 | $0.75 | 0 |
| 2005-11-30 | $0.75 | $0.75 | 19,500 |
| 2005-11-29 | $0.85 | $0.85 | 3,000 |
| 2005-11-28 | $0.85 | $0.85 | 28,600 |
| 2005-11-25 | $0.70 | $0.70 | 39,000 |
| 2005-11-23 | $0.85 | $0.85 | 29,800 |
| 2005-11-22 | $0.80 | $0.80 | 42,800 |
| 2005-11-21 | $0.85 | $0.85 | 12,000 |
| 2005-11-18 | $0.92 | $0.92 | 9,100 |
| 2005-11-17 | $0.90 | $0.90 | 55,400 |
| 2005-11-16 | $0.90 | $0.90 | 38,500 |
| 2005-11-15 | $0.95 | $0.95 | 0 |
| 2005-11-14 | $0.95 | $0.95 | 3,500 |
| 2005-11-11 | $1.01 | $1.01 | 600 |
| 2005-11-10 | $1.06 | $1.06 | 0 |
| 2005-11-09 | $1.06 | $1.06 | 18,900 |
| 2005-11-08 | $1.01 | $1.01 | 0 |
| 2005-11-07 | $1.01 | $1.01 | 13,400 |
| 2005-11-04 | $1.00 | $1.00 | 100 |
| 2005-11-03 | $1.00 | $1.00 | 7,500 |
| 2005-11-02 | $0.85 | $0.85 | 4,000 |
| 2005-11-01 | $0.82 | $0.82 | 27,400 |
| 2005-10-31 | $0.80 | $0.80 | 0 |
| 2005-10-28 | $0.80 | $0.80 | 9,500 |
| 2005-10-27 | $0.88 | $0.88 | 51,700 |
| 2005-10-26 | $0.82 | $0.82 | 84,000 |
| 2005-10-25 | $0.85 | $0.85 | 8,100 |
| 2005-10-24 | $0.91 | $0.91 | 29,300 |
| 2005-10-21 | $0.95 | $0.95 | 3,300 |
| 2005-10-20 | $1.25 | $1.25 | 800 |
| 2005-10-19 | $1.20 | $1.20 | 2,500 |
| 2005-10-18 | $1.26 | $1.26 | 22,700 |
| 2005-10-17 | $1.35 | $1.35 | 200 |
| 2005-10-14 | $1.26 | $1.26 | 44,200 |
| 2005-10-13 | $1.20 | $1.20 | 34,000 |
| 2005-10-12 | $1.05 | $1.05 | 16,000 |
| 2005-10-11 | $0.90 | $0.90 | 0 |
| 2005-10-10 | $0.90 | $0.90 | 0 |
| 2005-10-07 | $0.90 | $0.90 | 3,000 |
| 2005-10-06 | $0.90 | $0.90 | 18,800 |
| 2005-10-05 | $0.97 | $0.97 | 13,000 |
| 2005-10-04 | $0.95 | $0.95 | 0 |
| 2005-10-03 | $0.95 | $0.95 | 23,900 |
| 2005-09-30 | $0.99 | $0.99 | 32,800 |
| 2005-09-29 | $0.97 | $0.97 | 14,600 |
| 2005-09-28 | $1.01 | $1.01 | 26,000 |
| 2005-09-27 | $1.04 | $1.04 | 30,000 |
| 2005-09-26 | $1.05 | $1.05 | 0 |
| 2005-09-23 | $1.05 | $1.05 | 300 |
| 2005-09-22 | $1.05 | $1.05 | 3,300 |
| 2005-09-21 | $1.07 | $1.07 | 24,500 |
| 2005-09-20 | $1.20 | $1.20 | 0 |
| 2005-09-19 | $1.20 | $1.20 | 4,500 |
| 2005-09-16 | $1.17 | $1.17 | 11,700 |
| 2005-09-15 | $1.19 | $1.19 | 18,000 |
| 2005-09-14 | $1.04 | $1.04 | 98,500 |
| 2005-09-13 | $1.06 | $1.06 | 0 |
| 2005-09-12 | $1.06 | $1.06 | 11,000 |
| 2005-09-09 | $1.20 | $1.20 | 17,900 |
| 2005-09-08 | $1.46 | $1.46 | 0 |
| 2005-09-07 | $1.46 | $1.46 | 6,000 |
| 2005-09-06 | $1.50 | $1.50 | 1,500 |
| 2005-09-02 | $1.49 | $1.49 | 1,100 |
| 2005-09-01 | $1.50 | $1.50 | 8,400 |
| 2005-08-31 | $1.42 | $1.42 | 0 |
| 2005-08-30 | $1.42 | $1.42 | 3,000 |
| 2005-08-29 | $1.40 | $1.40 | 4,200 |
| 2005-08-26 | $1.40 | $1.40 | 3,000 |
| 2005-08-25 | $1.40 | $1.40 | 7,800 |
| 2005-08-24 | $1.41 | $1.41 | 3,200 |
| 2005-08-23 | $1.41 | $1.41 | 4,000 |
| 2005-08-22 | $1.50 | $1.50 | 9,300 |
| 2005-08-19 | $1.43 | $1.43 | 15,600 |
| 2005-08-18 | $1.37 | $1.37 | 15,900 |
| 2005-08-17 | $1.24 | $1.24 | 7,300 |
| 2005-08-16 | $1.10 | $1.10 | 26,600 |
| 2005-08-15 | $1.05 | $1.05 | 16,200 |
| 2005-08-12 | $1.04 | $1.04 | 72,500 |
| 2005-08-11 | $1.10 | $1.10 | 28,100 |
| 2005-08-10 | $1.10 | $1.10 | 83,000 |
| 2005-08-09 | $1.16 | $1.16 | 49,700 |
| 2005-08-08 | $1.15 | $1.15 | 46,000 |
| 2005-08-05 | $1.22 | $1.22 | 84,700 |
| 2005-08-04 | $1.40 | $1.40 | 17,700 |
| 2005-08-03 | $1.55 | $1.55 | 9,400 |
| 2005-08-02 | $1.55 | $1.55 | 29,400 |
| 2005-08-01 | $1.38 | $1.38 | 9,600 |
| 2005-07-29 | $1.39 | $1.39 | 110,900 |
| 2005-07-28 | $1.50 | $1.50 | 37,600 |
| 2005-07-27 | $1.55 | $1.55 | 12,700 |
| 2005-07-26 | $1.60 | $1.60 | 46,400 |
| 2005-07-25 | $1.68 | $1.68 | 1,300 |
| 2005-07-22 | $1.69 | $1.69 | 8,600 |
| 2005-07-21 | $1.74 | $1.74 | 1,700 |
| 2005-07-20 | $1.72 | $1.72 | 73,400 |
| 2005-07-19 | $1.89 | $1.89 | 37,900 |
| 2005-07-18 | $1.92 | $1.92 | 21,000 |
| 2005-07-15 | $2.00 | $2.00 | 15,900 |
| 2005-07-14 | $1.99 | $1.99 | 2,700 |
| 2005-07-13 | $1.95 | $1.95 | 300 |
| 2005-07-12 | $1.90 | $1.90 | 39,400 |
| 2005-07-11 | $2.04 | $2.04 | 36,500 |
| 2005-07-08 | $2.30 | $2.30 | 9,500 |
| 2005-07-07 | $2.50 | $2.50 | 43,200 |
| 2005-07-06 | $2.45 | $2.45 | 19,500 |
| 2005-07-05 | $2.45 | $2.45 | 19,400 |
| 2005-07-01 | $2.40 | $2.40 | 1,000 |
| 2005-06-30 | $2.50 | $2.50 | 2,500 |
| 2005-06-29 | $2.50 | $2.50 | 7,600 |
| 2005-06-28 | $2.50 | $2.50 | 5,500 |
| 2005-06-27 | $2.55 | $2.55 | 4,900 |
| 2005-06-24 | $2.60 | $2.60 | 8,200 |
| 2005-06-23 | $2.75 | $2.75 | 21,100 |
| 2005-06-22 | $2.44 | $2.44 | 18,600 |
| 2005-06-21 | $2.40 | $2.40 | 2,400 |
| 2005-06-20 | $2.45 | $2.45 | 7,500 |
| 2005-06-17 | $2.42 | $2.42 | 12,900 |
| 2005-06-16 | $2.45 | $2.45 | 10,800 |
| 2005-06-15 | $2.15 | $2.15 | 14,000 |
| 2005-06-14 | $2.08 | $2.08 | 15,000 |
| 2005-06-13 | $2.00 | $2.00 | 5,800 |
| 2005-06-10 | $2.00 | $2.00 | 25,500 |
| 2005-06-09 | $1.99 | $1.99 | 500 |
| 2005-06-08 | $2.00 | $2.00 | 20,100 |
| 2005-06-07 | $2.15 | $2.15 | 4,000 |
| 2005-06-06 | $2.25 | $2.25 | 8,800 |
| 2005-06-03 | $2.40 | $2.40 | 2,500 |
| 2005-06-02 | $2.50 | $2.50 | 16,600 |
| 2005-06-01 | $2.50 | $2.50 | 14,700 |
| 2005-05-31 | $2.65 | $2.65 | 2,100 |
| 2005-05-27 | $2.81 | $2.81 | 4,500 |
| 2005-05-26 | $2.90 | $2.90 | 25,000 |
| 2005-05-25 | $2.81 | $2.81 | 57,600 |
| 2005-05-24 | $2.75 | $2.75 | 22,500 |
| 2005-05-23 | $2.80 | $2.80 | 7,200 |
| 2005-05-20 | $2.50 | $2.50 | 31,900 |
| 2005-05-19 | $2.60 | $2.60 | 22,700 |
| 2005-05-18 | $2.80 | $2.80 | 4,500 |
| 2005-05-17 | $2.68 | $2.68 | 33,600 |
| 2005-05-16 | $3.00 | $3.00 | 36,000 |
| 2005-05-13 | $3.25 | $3.25 | 95,200 |
| 2005-05-12 | $2.20 | $2.20 | 46,000 |
| 2005-05-11 | $2.25 | $2.25 | 54,600 |
| 2005-05-10 | $2.10 | $2.10 | 22,400 |
| 2005-05-09 | $2.00 | $2.00 | 10,400 |
| 2005-05-06 | $1.90 | $1.90 | 30,300 |
| 2005-05-05 | $1.85 | $1.85 | 100 |
| 2005-05-04 | $2.00 | $2.00 | 0 |
| 2005-05-03 | $2.00 | $2.00 | 13,800 |
| 2005-05-02 | $2.00 | $2.00 | 1,500 |
| 2005-04-29 | $2.00 | $2.00 | 4,400 |
| 2005-04-28 | $1.94 | $1.94 | 4,400 |
| 2005-04-27 | $1.94 | $1.94 | 14,500 |
| 2005-04-26 | $2.00 | $2.00 | 51,300 |
| 2005-04-25 | $2.00 | $2.00 | 23,300 |
| 2005-04-22 | $2.23 | $2.23 | 0 |
| 2005-04-21 | $2.23 | $2.23 | 1,100 |
| 2005-04-20 | $1.90 | $1.90 | 35,300 |
| 2005-04-19 | $1.80 | $1.80 | 14,500 |
| 2005-04-18 | $1.85 | $1.85 | 500 |
| 2005-04-15 | $1.95 | $1.95 | 2,200 |
| 2005-04-14 | $1.78 | $1.78 | 2,600 |
| 2005-04-13 | $1.80 | $1.80 | 4,400 |
| 2005-04-12 | $1.95 | $1.95 | 9,200 |
| 2005-04-11 | $1.90 | $1.90 | 40,300 |
| 2005-04-08 | $2.20 | $2.20 | 49,600 |
| 2005-04-07 | $2.12 | $2.12 | 15,200 |
| 2005-04-06 | $2.00 | $2.00 | 4,700 |
| 2005-04-05 | $1.75 | $1.75 | 1,100 |
| 2005-04-04 | $1.70 | $1.70 | 4,400 |
| 2005-04-01 | $1.60 | $1.60 | 0 |
| 2005-03-31 | $1.60 | $1.60 | 8,500 |
| 2005-03-30 | $1.51 | $1.51 | 6,400 |
| 2005-03-29 | $1.40 | $1.40 | 3,100 |
| 2005-03-28 | $1.50 | $1.50 | 0 |
| 2005-03-24 | $1.50 | $1.50 | 3,300 |
| 2005-03-23 | $1.50 | $1.50 | 35,000 |
| 2005-03-22 | $1.51 | $1.51 | 14,900 |
| 2005-03-21 | $1.50 | $1.50 | 1,700 |
| 2005-03-18 | $1.50 | $1.50 | 0 |
| 2005-03-17 | $1.50 | $1.50 | 0 |
| 2005-03-16 | $1.50 | $1.50 | 3,300 |
| 2005-03-15 | $1.50 | $1.50 | 7,200 |
| 2005-03-14 | $1.43 | $1.43 | 0 |
| 2005-03-11 | $1.43 | $1.43 | 10,300 |
| 2005-03-10 | $1.48 | $1.48 | 15,400 |
| 2005-03-09 | $1.50 | $1.50 | 3,100 |
| 2005-03-08 | $1.45 | $1.45 | 500 |
| 2005-03-07 | $1.49 | $1.49 | 14,800 |
| 2005-03-04 | $1.50 | $1.50 | 5,700 |
| 2005-03-03 | $1.40 | $1.40 | 2,900 |
| 2005-03-02 | $1.55 | $1.55 | 1,000 |
| 2005-03-01 | $1.50 | $1.50 | 21,700 |
| 2005-02-28 | $1.57 | $1.57 | 500 |
| 2005-02-25 | $1.65 | $1.65 | 5,100 |
| 2005-02-24 | $1.65 | $1.65 | 9,200 |
| 2005-02-23 | $1.60 | $1.60 | 8,200 |
| 2005-02-22 | $1.74 | $1.74 | 12,300 |
| 2005-02-18 | $1.85 | $1.85 | 28,500 |
| 2005-02-17 | $1.80 | $1.80 | 50,600 |
| 2005-02-16 | $1.75 | $1.75 | 100 |
| 2005-02-15 | $1.70 | $1.70 | 32,300 |
| 2005-02-14 | $1.75 | $1.75 | 10,900 |
| 2005-02-11 | $1.60 | $1.60 | 19,900 |
| 2005-02-10 | $1.21 | $1.21 | 22,000 |
| 2005-02-09 | $1.10 | $1.10 | 34,900 |
| 2005-02-08 | $1.85 | $1.85 | 4,000 |
| 2005-02-07 | $2.20 | $2.20 | 23,400 |
| 2005-02-04 | $2.30 | $2.30 | 10,600 |
| 2005-02-03 | $2.30 | $2.30 | 16,500 |
| 2005-02-02 | $2.30 | $2.30 | 50,000 |
| 2005-02-01 | $2.50 | $2.50 | 42,600 |
| 2005-01-31 | $2.40 | $2.40 | 48,100 |
| 2005-01-28 | $2.21 | $2.21 | 56,600 |
| 2005-01-27 | $1.91 | $1.91 | 38,500 |
| 2005-01-26 | $1.82 | $1.82 | 59,500 |
| 2005-01-25 | $1.75 | $1.75 | 17,200 |
| 2005-01-24 | $1.60 | $1.60 | 19,200 |
| 2005-01-21 | $1.45 | $1.45 | 47,300 |
| 2005-01-20 | $1.42 | $1.42 | 54,100 |
| 2005-01-19 | $1.40 | $1.40 | 49,600 |
| 2005-01-18 | $1.26 | $1.26 | 84,900 |
| 2005-01-14 | $1.10 | $1.10 | 37,500 |
| 2005-01-13 | $0.94 | $0.94 | 48,200 |
| 2005-01-12 | $0.80 | $0.80 | 2,800 |
| 2005-01-11 | $0.85 | $0.85 | 1,000 |
| 2005-01-10 | $0.80 | $0.80 | 0 |
| 2005-01-07 | $0.80 | $0.80 | 3,900 |
| 2005-01-06 | $0.57 | $0.57 | 0 |
| 2005-01-05 | $0.57 | $0.57 | 0 |
| 2005-01-04 | $0.57 | $0.57 | 0 |
| 2005-01-03 | $0.57 | $0.57 | 0 |