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
- 2002-01-02 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 | $7.00 | $7.00 | 734 |
| 2005-12-29 | $6.88 | $6.88 | 924 |
| 2005-12-28 | $7.13 | $7.13 | 342 |
| 2005-12-27 | $7.25 | $7.25 | 98 |
| 2005-12-23 | $7.25 | $7.25 | 951 |
| 2005-12-22 | $7.13 | $7.13 | 1,200 |
| 2005-12-21 | $7.50 | $7.50 | 24 |
| 2005-12-20 | $7.50 | $7.50 | 457 |
| 2005-12-19 | $7.13 | $7.13 | 36 |
| 2005-12-16 | $6.50 | $6.50 | 704 |
| 2005-12-15 | $6.88 | $6.88 | 1,709 |
| 2005-12-14 | $6.50 | $6.50 | 1,114 |
| 2005-12-13 | $6.63 | $6.63 | 14 |
| 2005-12-12 | $6.50 | $6.50 | 0 |
| 2005-12-09 | $6.50 | $6.50 | 80 |
| 2005-12-08 | $6.88 | $6.88 | 990 |
| 2005-12-07 | $6.63 | $6.63 | 16 |
| 2005-12-06 | $6.63 | $6.63 | 508 |
| 2005-12-05 | $6.50 | $6.50 | 400 |
| 2005-12-02 | $7.00 | $7.00 | 1,944 |
| 2005-12-01 | $7.25 | $7.25 | 2,760 |
| 2005-11-30 | $7.38 | $7.38 | 0 |
| 2005-11-29 | $7.38 | $7.38 | 513 |
| 2005-11-28 | $7.38 | $7.38 | 2,626 |
| 2005-11-25 | $7.00 | $7.00 | 960 |
| 2005-11-23 | $7.00 | $7.00 | 1,008 |
| 2005-11-22 | $7.00 | $7.00 | 1,200 |
| 2005-11-21 | $7.00 | $7.00 | 632 |
| 2005-11-18 | $6.50 | $6.50 | 1,053 |
| 2005-11-17 | $7.25 | $7.25 | 792 |
| 2005-11-16 | $7.38 | $7.38 | 1,906 |
| 2005-11-15 | $6.88 | $6.88 | 2,354 |
| 2005-11-14 | $7.50 | $7.50 | 1,916 |
| 2005-11-11 | $7.63 | $7.63 | 494 |
| 2005-11-10 | $8.00 | $8.00 | 543 |
| 2005-11-09 | $7.75 | $7.75 | 1,378 |
| 2005-11-08 | $8.13 | $8.13 | 700 |
| 2005-11-07 | $7.75 | $7.75 | 3,450 |
| 2005-11-04 | $7.25 | $7.25 | 48 |
| 2005-11-03 | $7.25 | $7.25 | 971 |
| 2005-11-02 | $6.75 | $6.75 | 320 |
| 2005-11-01 | $6.38 | $6.38 | 2,560 |
| 2005-10-31 | $7.13 | $7.13 | 272 |
| 2005-10-28 | $7.38 | $7.38 | 240 |
| 2005-10-27 | $7.50 | $7.50 | 1,719 |
| 2005-10-26 | $6.50 | $6.50 | 60 |
| 2005-10-25 | $6.25 | $6.25 | 672 |
| 2005-10-24 | $6.00 | $6.00 | 976 |
| 2005-10-21 | $6.50 | $6.50 | 1,194 |
| 2005-10-20 | $6.50 | $6.50 | 1,116 |
| 2005-10-19 | $6.13 | $6.13 | 2,708 |
| 2005-10-18 | $6.63 | $6.63 | 2,320 |
| 2005-10-17 | $6.75 | $6.75 | 1,822 |
| 2005-10-14 | $6.75 | $6.75 | 2,472 |
| 2005-10-13 | $6.38 | $6.38 | 852 |
| 2005-10-12 | $6.25 | $6.25 | 1,588 |
| 2005-10-11 | $6.25 | $6.25 | 680 |
| 2005-10-10 | $6.13 | $6.13 | 2,593 |
| 2005-10-07 | $6.88 | $6.88 | 1,646 |
| 2005-10-06 | $6.50 | $6.50 | 1,331 |
| 2005-10-05 | $7.38 | $7.38 | 3,864 |
| 2005-10-04 | $6.63 | $6.63 | 1,391 |
| 2005-10-03 | $6.75 | $6.75 | 4,018 |
| 2005-09-30 | $6.88 | $6.88 | 1,943 |
| 2005-09-29 | $6.25 | $6.25 | 4,048 |
| 2005-09-28 | $6.50 | $6.50 | 374 |
| 2005-09-27 | $6.75 | $6.75 | 2,838 |
| 2005-09-26 | $6.00 | $6.00 | 5,540 |
| 2005-09-23 | $7.38 | $7.38 | 2,268 |
| 2005-09-22 | $7.63 | $7.63 | 5,128 |
| 2005-09-21 | $6.88 | $6.88 | 2,154 |
| 2005-09-20 | $6.38 | $6.38 | 21,270 |
| 2005-09-19 | $6.25 | $6.25 | 5,178 |
| 2005-09-16 | $6.00 | $6.00 | 2,744 |
| 2005-09-15 | $5.50 | $5.50 | 480 |
| 2005-09-14 | $5.50 | $5.50 | 1,052 |
| 2005-09-13 | $5.25 | $5.25 | 2,340 |
| 2005-09-12 | $5.88 | $5.88 | 3,206 |
| 2005-09-09 | $5.63 | $5.63 | 4,508 |
| 2005-09-08 | $5.25 | $5.25 | 1,525 |
| 2005-09-07 | $5.25 | $5.25 | 480 |
| 2005-09-06 | $5.25 | $5.25 | 2,004 |
| 2005-09-02 | $5.38 | $5.38 | 2,990 |
| 2005-09-01 | $5.38 | $5.38 | 2,182 |
| 2005-08-31 | $5.75 | $5.75 | 914 |
| 2005-08-30 | $6.13 | $6.13 | 2,798 |
| 2005-08-29 | $5.50 | $5.50 | 1,149 |
| 2005-08-26 | $6.25 | $6.25 | 4,326 |
| 2005-08-25 | $6.75 | $6.75 | 14,305 |
| 2005-08-24 | $4.50 | $4.50 | 2,310 |
| 2005-08-23 | $4.25 | $4.25 | 3,472 |
| 2005-08-22 | $4.38 | $4.38 | 3,480 |
| 2005-08-19 | $4.00 | $4.00 | 6,336 |
| 2005-08-18 | $4.88 | $4.88 | 4,592 |
| 2005-08-17 | $5.00 | $5.00 | 976 |
| 2005-08-16 | $5.63 | $5.63 | 2,028 |
| 2005-08-15 | $5.38 | $5.38 | 2,962 |
| 2005-08-12 | $5.00 | $5.00 | 984 |
| 2005-08-11 | $4.63 | $4.63 | 1,738 |
| 2005-08-10 | $4.63 | $4.63 | 1,086 |
| 2005-08-09 | $4.88 | $4.88 | 1,626 |
| 2005-08-08 | $4.88 | $4.88 | 5,087 |
| 2005-08-05 | $4.75 | $4.75 | 430 |
| 2005-08-04 | $4.75 | $4.75 | 11,060 |
| 2005-08-03 | $4.13 | $4.13 | 1,736 |
| 2005-08-02 | $3.88 | $3.88 | 6,081 |
| 2005-08-01 | $3.00 | $3.00 | 1,027 |
| 2005-07-29 | $3.50 | $3.50 | 116 |
| 2005-07-28 | $3.13 | $3.13 | 1,479 |
| 2005-07-27 | $3.50 | $3.50 | 0 |
| 2005-07-26 | $3.50 | $3.50 | 60 |
| 2005-07-25 | $3.50 | $3.50 | 40 |
| 2005-07-22 | $3.50 | $3.50 | 88 |
| 2005-07-21 | $3.13 | $3.13 | 160 |
| 2005-07-20 | $3.50 | $3.50 | 0 |
| 2005-07-19 | $3.50 | $3.50 | 40 |
| 2005-07-18 | $3.13 | $3.13 | 800 |
| 2005-07-15 | $3.50 | $3.50 | 408 |
| 2005-07-14 | $3.00 | $3.00 | 0 |
| 2005-07-13 | $3.00 | $3.00 | 880 |
| 2005-07-12 | $2.75 | $2.75 | 592 |
| 2005-07-11 | $3.25 | $3.25 | 4,324 |
| 2005-07-08 | $3.38 | $3.38 | 1,316 |
| 2005-07-07 | $3.38 | $3.38 | 2,035 |
| 2005-07-06 | $4.00 | $4.00 | 80 |
| 2005-07-05 | $3.75 | $3.75 | 640 |
| 2005-07-01 | $3.88 | $3.88 | 1,740 |
| 2005-06-30 | $3.25 | $3.25 | 44 |
| 2005-06-29 | $3.13 | $3.13 | 48 |
| 2005-06-28 | $3.88 | $3.88 | 152 |
| 2005-06-27 | $3.13 | $3.13 | 140 |
| 2005-06-24 | $4.00 | $4.00 | 1,485 |
| 2005-06-23 | $3.38 | $3.38 | 2,864 |
| 2005-06-22 | $4.13 | $4.13 | 3,500 |
| 2005-06-21 | $4.13 | $4.13 | 880 |
| 2005-06-20 | $4.13 | $4.13 | 586 |
| 2005-06-17 | $4.13 | $4.13 | 888 |
| 2005-06-16 | $4.38 | $4.38 | 1,088 |
| 2005-06-15 | $4.38 | $4.38 | 960 |
| 2005-06-14 | $4.63 | $4.63 | 2,722 |
| 2005-06-13 | $4.63 | $4.63 | 1,688 |
| 2005-06-10 | $4.25 | $4.25 | 5,661 |
| 2005-06-09 | $4.25 | $4.25 | 635 |
| 2005-06-08 | $4.13 | $4.13 | 538 |
| 2005-06-07 | $4.38 | $4.38 | 2,700 |
| 2005-06-06 | $4.00 | $4.00 | 640 |
| 2005-06-03 | $4.00 | $4.00 | 503 |
| 2005-06-02 | $4.25 | $4.25 | 1,024 |
| 2005-06-01 | $4.38 | $4.38 | 1,398 |
| 2005-05-31 | $4.13 | $4.13 | 1,111 |
| 2005-05-27 | $4.00 | $4.00 | 927 |
| 2005-05-26 | $4.13 | $4.13 | 153 |
| 2005-05-25 | $3.88 | $3.88 | 481 |
| 2005-05-24 | $3.88 | $3.88 | 1,200 |
| 2005-05-23 | $3.38 | $3.38 | 2,496 |
| 2005-05-20 | $4.13 | $4.13 | 464 |
| 2005-05-19 | $4.13 | $4.13 | 2,665 |
| 2005-05-18 | $4.00 | $4.00 | 3,972 |
| 2005-05-17 | $3.75 | $3.75 | 3,642 |
| 2005-05-16 | $3.75 | $3.75 | 2,144 |
| 2005-05-13 | $3.25 | $3.25 | 1,160 |
| 2005-05-12 | $3.75 | $3.75 | 3,056 |
| 2005-05-11 | $3.13 | $3.13 | 160 |
| 2005-05-10 | $3.13 | $3.13 | 2,548 |
| 2005-05-09 | $3.13 | $3.13 | 2,516 |
| 2005-05-06 | $3.00 | $3.00 | 856 |
| 2005-05-05 | $3.38 | $3.38 | 280 |
| 2005-05-04 | $3.63 | $3.63 | 40 |
| 2005-05-03 | $3.75 | $3.75 | 928 |
| 2005-05-02 | $3.38 | $3.38 | 3,322 |
| 2005-04-29 | $3.50 | $3.50 | 1,545 |
| 2005-04-28 | $3.00 | $3.00 | 1,360 |
| 2005-04-27 | $3.00 | $3.00 | 718 |
| 2005-04-26 | $3.38 | $3.38 | 180 |
| 2005-04-25 | $3.38 | $3.38 | 3,299 |
| 2005-04-22 | $3.25 | $3.25 | 624 |
| 2005-04-21 | $3.25 | $3.25 | 2,368 |
| 2005-04-20 | $3.50 | $3.50 | 320 |
| 2005-04-19 | $3.63 | $3.63 | 120 |
| 2005-04-18 | $4.00 | $4.00 | 2,200 |
| 2005-04-15 | $3.75 | $3.75 | 408 |
| 2005-04-14 | $3.13 | $3.13 | 4,290 |
| 2005-04-13 | $3.50 | $3.50 | 0 |
| 2005-04-12 | $3.50 | $3.50 | 1,198 |
| 2005-04-11 | $3.88 | $3.88 | 690 |
| 2005-04-08 | $3.88 | $3.88 | 374 |
| 2005-04-07 | $4.13 | $4.13 | 1,050 |
| 2005-04-06 | $3.75 | $3.75 | 277 |
| 2005-04-05 | $3.88 | $3.88 | 160 |
| 2005-04-04 | $4.13 | $4.13 | 344 |
| 2005-04-01 | $4.13 | $4.13 | 162 |
| 2005-03-31 | $4.13 | $4.13 | 2,514 |
| 2005-03-30 | $5.00 | $5.00 | 656 |
| 2005-03-29 | $5.00 | $5.00 | 16,266 |
| 2005-03-28 | $5.38 | $5.38 | 16,890 |
| 2005-03-24 | $4.63 | $4.63 | 1,400 |
| 2005-03-23 | $4.25 | $4.25 | 92 |
| 2005-03-22 | $4.00 | $4.00 | 1,482 |
| 2005-03-21 | $4.38 | $4.38 | 560 |
| 2005-03-18 | $4.38 | $4.38 | 864 |
| 2005-03-17 | $4.38 | $4.38 | 442 |
| 2005-03-16 | $4.25 | $4.25 | 2,866 |
| 2005-03-15 | $4.00 | $4.00 | 408 |
| 2005-03-14 | $3.88 | $3.88 | 448 |
| 2005-03-11 | $4.25 | $4.25 | 1,861 |
| 2005-03-10 | $4.00 | $4.00 | 831 |
| 2005-03-09 | $4.00 | $4.00 | 2,343 |
| 2005-03-08 | $4.38 | $4.38 | 1,136 |
| 2005-03-07 | $4.50 | $4.50 | 1,320 |
| 2005-03-04 | $4.38 | $4.38 | 0 |
| 2005-03-03 | $4.38 | $4.38 | 259 |
| 2005-03-02 | $4.38 | $4.38 | 963 |
| 2005-03-01 | $5.13 | $5.13 | 1,982 |
| 2005-02-28 | $5.00 | $5.00 | 7,130 |
| 2005-02-25 | $3.88 | $3.88 | 240 |
| 2005-02-24 | $3.75 | $3.75 | 480 |
| 2005-02-23 | $3.75 | $3.75 | 1,617 |
| 2005-02-22 | $3.50 | $3.50 | 704 |
| 2005-02-18 | $3.75 | $3.75 | 500 |
| 2005-02-17 | $3.50 | $3.50 | 816 |
| 2005-02-16 | $3.25 | $3.25 | 3,198 |
| 2005-02-15 | $3.13 | $3.13 | 3,520 |
| 2005-02-14 | $3.50 | $3.50 | 326 |
| 2005-02-11 | $3.50 | $3.50 | 1,564 |
| 2005-02-10 | $3.50 | $3.50 | 1,610 |
| 2005-02-09 | $3.38 | $3.38 | 1,112 |
| 2005-02-08 | $3.75 | $3.75 | 1,296 |
| 2005-02-07 | $4.25 | $4.25 | 88 |
| 2005-02-04 | $3.75 | $3.75 | 2,226 |
| 2005-02-03 | $4.38 | $4.38 | 1,847 |
| 2005-02-02 | $3.50 | $3.50 | 2,080 |
| 2005-02-01 | $4.50 | $4.50 | 3,070 |
| 2005-01-31 | $5.13 | $5.13 | 9,488 |
| 2005-01-28 | $4.25 | $4.25 | 2,360 |
| 2005-01-27 | $3.50 | $3.50 | 2,466 |
| 2005-01-26 | $3.50 | $3.50 | 1,366 |
| 2005-01-25 | $3.75 | $3.75 | 5,354 |
| 2005-01-24 | $3.75 | $3.75 | 2,227 |
| 2005-01-21 | $3.88 | $3.88 | 1,228 |
| 2005-01-20 | $4.00 | $4.00 | 271 |
| 2005-01-19 | $3.75 | $3.75 | 3,385 |
| 2005-01-18 | $3.75 | $3.75 | 3,296 |
| 2005-01-14 | $3.75 | $3.75 | 604 |
| 2005-01-13 | $3.75 | $3.75 | 132 |
| 2005-01-12 | $3.75 | $3.75 | 1,562 |
| 2005-01-11 | $4.00 | $4.00 | 3,460 |
| 2005-01-10 | $4.13 | $4.13 | 769 |
| 2005-01-07 | $4.13 | $4.13 | 956 |
| 2005-01-06 | $3.75 | $3.75 | 498 |
| 2005-01-05 | $4.00 | $4.00 | 1,362 |
| 2005-01-04 | $3.75 | $3.75 | 1,960 |
| 2005-01-03 | $3.75 | $3.75 | 1,634 |