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
- 2001-08-10 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 | $1.14 | $1.14 | 2,967 |
| 2005-12-29 | $0.86 | $0.86 | 217 |
| 2005-12-28 | $1.05 | $1.05 | 50 |
| 2005-12-27 | $0.98 | $0.98 | 0 |
| 2005-12-23 | $0.98 | $0.98 | 0 |
| 2005-12-22 | $0.98 | $0.98 | 0 |
| 2005-12-21 | $0.98 | $0.98 | 1,067 |
| 2005-12-20 | $1.06 | $1.06 | 0 |
| 2005-12-19 | $1.06 | $1.06 | 6,750 |
| 2005-12-16 | $1.02 | $1.02 | 0 |
| 2005-12-15 | $1.02 | $1.02 | 417 |
| 2005-12-14 | $1.02 | $1.02 | 217 |
| 2005-12-13 | $1.14 | $1.14 | 3,000 |
| 2005-12-12 | $1.11 | $1.11 | 0 |
| 2005-12-09 | $1.11 | $1.11 | 10,400 |
| 2005-12-08 | $1.14 | $1.14 | 7,383 |
| 2005-12-07 | $1.02 | $1.02 | 0 |
| 2005-12-06 | $1.02 | $1.02 | 417 |
| 2005-12-05 | $1.06 | $1.06 | 1,000 |
| 2005-12-02 | $1.08 | $1.08 | 6,667 |
| 2005-12-01 | $1.05 | $1.05 | 4,167 |
| 2005-11-30 | $1.14 | $1.14 | 4,667 |
| 2005-11-29 | $1.29 | $1.29 | 3,667 |
| 2005-11-28 | $1.08 | $1.08 | 0 |
| 2005-11-25 | $1.08 | $1.08 | 0 |
| 2005-11-23 | $1.08 | $1.08 | 0 |
| 2005-11-22 | $1.08 | $1.08 | 833 |
| 2005-11-21 | $1.18 | $1.18 | 3,417 |
| 2005-11-18 | $1.14 | $1.14 | 3,000 |
| 2005-11-17 | $1.20 | $1.20 | 4,767 |
| 2005-11-16 | $1.26 | $1.26 | 93,750 |
| 2005-11-15 | $0.90 | $0.90 | 5,733 |
| 2005-11-14 | $0.76 | $0.76 | 0 |
| 2005-11-11 | $0.76 | $0.76 | 0 |
| 2005-11-10 | $0.76 | $0.76 | 300 |
| 2005-11-09 | $0.86 | $0.86 | 0 |
| 2005-11-08 | $0.86 | $0.86 | 11,000 |
| 2005-11-07 | $1.01 | $1.01 | 0 |
| 2005-11-04 | $1.01 | $1.01 | 0 |
| 2005-11-03 | $1.01 | $1.01 | 2,500 |
| 2005-11-02 | $1.02 | $1.02 | 12,150 |
| 2005-11-01 | $1.02 | $1.02 | 1,367 |
| 2005-10-31 | $1.02 | $1.02 | 15,183 |
| 2005-10-28 | $0.95 | $0.95 | 1,917 |
| 2005-10-27 | $0.92 | $0.92 | 0 |
| 2005-10-26 | $0.92 | $0.92 | 0 |
| 2005-10-25 | $0.92 | $0.92 | 2,417 |
| 2005-10-24 | $0.98 | $0.98 | 167 |
| 2005-10-21 | $0.97 | $0.97 | 167 |
| 2005-10-20 | $0.79 | $0.79 | 0 |
| 2005-10-19 | $0.79 | $0.79 | 0 |
| 2005-10-18 | $0.79 | $0.79 | 0 |
| 2005-10-17 | $0.79 | $0.79 | 500 |
| 2005-10-14 | $0.99 | $0.99 | 500 |
| 2005-10-13 | $1.02 | $1.02 | 1,500 |
| 2005-10-12 | $0.91 | $0.91 | 9,333 |
| 2005-10-11 | $1.02 | $1.02 | 0 |
| 2005-10-10 | $1.02 | $1.02 | 0 |
| 2005-10-07 | $1.02 | $1.02 | 3,433 |
| 2005-10-06 | $1.02 | $1.02 | 0 |
| 2005-10-05 | $1.02 | $1.02 | 0 |
| 2005-10-04 | $1.02 | $1.02 | 833 |
| 2005-10-03 | $0.85 | $0.85 | 2,500 |
| 2005-09-30 | $0.96 | $0.96 | 1,183 |
| 2005-09-29 | $0.68 | $0.68 | 0 |
| 2005-09-28 | $0.68 | $0.68 | 0 |
| 2005-09-27 | $0.68 | $0.68 | 15,667 |
| 2005-09-26 | $0.91 | $0.91 | 0 |
| 2005-09-23 | $0.91 | $0.91 | 1,667 |
| 2005-09-22 | $0.68 | $0.68 | 0 |
| 2005-09-21 | $0.68 | $0.68 | 0 |
| 2005-09-20 | $0.68 | $0.68 | 300 |
| 2005-09-19 | $0.82 | $0.82 | 7,333 |
| 2005-09-16 | $0.76 | $0.76 | 0 |
| 2005-09-15 | $0.76 | $0.76 | 0 |
| 2005-09-14 | $0.76 | $0.76 | 0 |
| 2005-09-13 | $0.76 | $0.76 | 0 |
| 2005-09-12 | $0.76 | $0.76 | 0 |
| 2005-09-09 | $0.76 | $0.76 | 7,317 |
| 2005-09-08 | $0.87 | $0.87 | 417 |
| 2005-09-07 | $0.72 | $0.72 | 0 |
| 2005-09-06 | $0.72 | $0.72 | 0 |
| 2005-09-02 | $0.72 | $0.72 | 0 |
| 2005-09-01 | $0.72 | $0.72 | 6,667 |
| 2005-08-31 | $0.80 | $0.80 | 0 |
| 2005-08-30 | $0.80 | $0.80 | 9,533 |
| 2005-08-29 | $0.92 | $0.92 | 0 |
| 2005-08-26 | $0.92 | $0.92 | 833 |
| 2005-08-25 | $0.92 | $0.92 | 5,000 |
| 2005-08-24 | $0.83 | $0.83 | 4,683 |
| 2005-08-23 | $0.67 | $0.67 | 0 |
| 2005-08-22 | $0.67 | $0.67 | 0 |
| 2005-08-19 | $0.67 | $0.67 | 1,667 |
| 2005-08-18 | $0.87 | $0.87 | 0 |
| 2005-08-17 | $0.87 | $0.87 | 250 |
| 2005-08-16 | $0.67 | $0.67 | 0 |
| 2005-08-15 | $0.67 | $0.67 | 167 |
| 2005-08-12 | $0.78 | $0.78 | 0 |
| 2005-08-11 | $0.78 | $0.78 | 500 |
| 2005-08-10 | $0.78 | $0.78 | 0 |
| 2005-08-09 | $0.78 | $0.78 | 0 |
| 2005-08-08 | $0.78 | $0.78 | 2,133 |
| 2005-08-05 | $0.78 | $0.78 | 250 |
| 2005-08-04 | $0.78 | $0.78 | 83 |
| 2005-08-03 | $0.72 | $0.72 | 0 |
| 2005-08-02 | $0.72 | $0.72 | 2,000 |
| 2005-08-01 | $0.72 | $0.72 | 4,450 |
| 2005-07-29 | $0.72 | $0.72 | 3,483 |
| 2005-07-28 | $0.78 | $0.78 | 833 |
| 2005-07-27 | $0.80 | $0.80 | 0 |
| 2005-07-26 | $0.80 | $0.80 | 0 |
| 2005-07-25 | $0.80 | $0.80 | 917 |
| 2005-07-22 | $0.80 | $0.80 | 667 |
| 2005-07-21 | $0.80 | $0.80 | 967 |
| 2005-07-20 | $0.79 | $0.79 | 0 |
| 2005-07-19 | $0.79 | $0.79 | 0 |
| 2005-07-18 | $0.79 | $0.79 | 1,667 |
| 2005-07-15 | $0.96 | $0.96 | 0 |
| 2005-07-14 | $0.96 | $0.96 | 250 |
| 2005-07-13 | $0.93 | $0.93 | 0 |
| 2005-07-12 | $0.93 | $0.93 | 0 |
| 2005-07-11 | $0.93 | $0.93 | 0 |
| 2005-07-08 | $0.93 | $0.93 | 0 |
| 2005-07-07 | $0.93 | $0.93 | 0 |
| 2005-07-06 | $0.93 | $0.93 | 1,300 |
| 2005-07-05 | $0.96 | $0.96 | 367 |
| 2005-07-01 | $0.88 | $0.88 | 0 |
| 2005-06-30 | $0.88 | $0.88 | 0 |
| 2005-06-29 | $0.88 | $0.88 | 0 |
| 2005-06-28 | $0.88 | $0.88 | 5,417 |
| 2005-06-27 | $0.73 | $0.73 | 0 |
| 2005-06-24 | $0.73 | $0.73 | 0 |
| 2005-06-23 | $0.73 | $0.73 | 167 |
| 2005-06-22 | $0.80 | $0.80 | 0 |
| 2005-06-21 | $0.80 | $0.80 | 0 |
| 2005-06-20 | $0.80 | $0.80 | 0 |
| 2005-06-17 | $0.80 | $0.80 | 750 |
| 2005-06-16 | $0.88 | $0.88 | 0 |
| 2005-06-15 | $0.88 | $0.88 | 2,633 |
| 2005-06-14 | $0.93 | $0.93 | 6,083 |
| 2005-06-13 | $1.02 | $1.02 | 3,083 |
| 2005-06-10 | $0.93 | $0.93 | 0 |
| 2005-06-09 | $0.93 | $0.93 | 167 |
| 2005-06-08 | $0.93 | $0.93 | 167 |
| 2005-06-07 | $1.03 | $1.03 | 983 |
| 2005-06-06 | $1.02 | $1.02 | 1,333 |
| 2005-06-03 | $0.90 | $0.90 | 1,400 |
| 2005-06-02 | $0.75 | $0.75 | 0 |
| 2005-06-01 | $0.75 | $0.75 | 833 |
| 2005-05-31 | $0.75 | $0.75 | 1,167 |
| 2005-05-27 | $0.66 | $0.66 | 0 |
| 2005-05-26 | $0.66 | $0.66 | 0 |
| 2005-05-25 | $0.66 | $0.66 | 0 |
| 2005-05-24 | $0.66 | $0.66 | 100 |
| 2005-05-23 | $0.78 | $0.78 | 333 |
| 2005-05-20 | $0.66 | $0.66 | 333 |
| 2005-05-19 | $0.66 | $0.66 | 1,667 |
| 2005-05-18 | $0.75 | $0.75 | 0 |
| 2005-05-17 | $0.75 | $0.75 | 2,867 |
| 2005-05-16 | $0.72 | $0.72 | 2,000 |
| 2005-05-13 | $0.66 | $0.66 | 833 |
| 2005-05-12 | $0.63 | $0.63 | 833 |
| 2005-05-11 | $0.69 | $0.69 | 0 |
| 2005-05-10 | $0.69 | $0.69 | 83 |
| 2005-05-09 | $0.64 | $0.64 | 0 |
| 2005-05-06 | $0.64 | $0.64 | 0 |
| 2005-05-05 | $0.64 | $0.64 | 0 |
| 2005-05-04 | $0.64 | $0.64 | 9,300 |
| 2005-05-03 | $0.63 | $0.63 | 9,383 |
| 2005-05-02 | $0.58 | $0.58 | 11,500 |
| 2005-04-29 | $0.60 | $0.60 | 8,167 |
| 2005-04-28 | $0.63 | $0.63 | 6,883 |
| 2005-04-27 | $0.70 | $0.70 | 0 |
| 2005-04-26 | $0.70 | $0.70 | 4,117 |
| 2005-04-25 | $0.78 | $0.78 | 250 |
| 2005-04-22 | $0.84 | $0.84 | 0 |
| 2005-04-21 | $0.84 | $0.84 | 0 |
| 2005-04-20 | $0.84 | $0.84 | 0 |
| 2005-04-19 | $0.84 | $0.84 | 0 |
| 2005-04-18 | $0.84 | $0.84 | 0 |
| 2005-04-15 | $0.84 | $0.84 | 3,000 |
| 2005-04-14 | $0.73 | $0.73 | 0 |
| 2005-04-13 | $0.73 | $0.73 | 0 |
| 2005-04-12 | $0.73 | $0.73 | 83 |
| 2005-04-11 | $1.05 | $1.05 | 0 |
| 2005-04-08 | $1.05 | $1.05 | 0 |
| 2005-04-07 | $1.05 | $1.05 | 0 |
| 2005-04-06 | $1.05 | $1.05 | 0 |
| 2005-04-05 | $1.05 | $1.05 | 917 |
| 2005-04-04 | $0.84 | $0.84 | 0 |
| 2005-04-01 | $0.84 | $0.84 | 250 |
| 2005-03-31 | $0.84 | $0.84 | 83 |
| 2005-03-30 | $0.84 | $0.84 | 2,083 |
| 2005-03-29 | $0.90 | $0.90 | 2,083 |
| 2005-03-28 | $0.93 | $0.93 | 5,333 |
| 2005-03-24 | $0.84 | $0.84 | 0 |
| 2005-03-23 | $0.84 | $0.84 | 0 |
| 2005-03-22 | $0.84 | $0.84 | 0 |
| 2005-03-21 | $0.84 | $0.84 | 1,150 |
| 2005-03-18 | $0.90 | $0.90 | 4,333 |
| 2005-03-17 | $1.08 | $1.08 | 667 |
| 2005-03-16 | $1.06 | $1.06 | 0 |
| 2005-03-15 | $1.06 | $1.06 | 0 |
| 2005-03-14 | $1.06 | $1.06 | 867 |
| 2005-03-11 | $0.96 | $0.96 | 7,500 |
| 2005-03-10 | $1.02 | $1.02 | 6,667 |
| 2005-03-09 | $1.06 | $1.06 | 3,367 |
| 2005-03-08 | $1.09 | $1.09 | 167 |
| 2005-03-07 | $1.08 | $1.08 | 3,317 |
| 2005-03-04 | $0.90 | $0.90 | 0 |
| 2005-03-03 | $0.90 | $0.90 | 0 |
| 2005-03-02 | $0.90 | $0.90 | 2,067 |
| 2005-03-01 | $0.90 | $0.90 | 4,133 |
| 2005-02-28 | $1.04 | $1.04 | 5,417 |
| 2005-02-25 | $0.95 | $0.95 | 6,017 |
| 2005-02-24 | $0.96 | $0.96 | 0 |
| 2005-02-23 | $0.96 | $0.96 | 500 |
| 2005-02-22 | $0.96 | $0.96 | 22,333 |
| 2005-02-18 | $1.44 | $1.44 | 0 |
| 2005-02-17 | $1.44 | $1.44 | 0 |
| 2005-02-16 | $1.44 | $1.44 | 417 |
| 2005-02-15 | $1.28 | $1.28 | 50 |
| 2005-02-14 | $1.36 | $1.36 | 0 |
| 2005-02-11 | $1.36 | $1.36 | 0 |
| 2005-02-10 | $1.36 | $1.36 | 0 |
| 2005-02-09 | $1.36 | $1.36 | 83 |
| 2005-02-08 | $1.36 | $1.36 | 83 |
| 2005-02-07 | $1.36 | $1.36 | 0 |
| 2005-02-04 | $1.36 | $1.36 | 500 |
| 2005-02-03 | $1.36 | $1.36 | 0 |
| 2005-02-02 | $1.36 | $1.36 | 0 |
| 2005-02-01 | $1.36 | $1.36 | 5,083 |
| 2005-01-31 | $1.43 | $1.43 | 0 |
| 2005-01-28 | $1.43 | $1.43 | 167 |
| 2005-01-27 | $1.68 | $1.68 | 0 |
| 2005-01-26 | $1.68 | $1.68 | 0 |
| 2005-01-25 | $1.68 | $1.68 | 5,833 |
| 2005-01-24 | $1.44 | $1.44 | 0 |
| 2005-01-21 | $1.44 | $1.44 | 3,583 |
| 2005-01-20 | $1.32 | $1.32 | 833 |
| 2005-01-19 | $1.32 | $1.32 | 6,833 |
| 2005-01-18 | $1.50 | $1.50 | 1,917 |
| 2005-01-14 | $1.50 | $1.50 | 0 |
| 2005-01-13 | $1.50 | $1.50 | 833 |
| 2005-01-12 | $1.62 | $1.62 | 0 |
| 2005-01-11 | $1.62 | $1.62 | 0 |
| 2005-01-10 | $1.62 | $1.62 | 0 |
| 2005-01-07 | $1.62 | $1.62 | 0 |
| 2005-01-06 | $1.62 | $1.62 | 0 |
| 2005-01-05 | $1.62 | $1.62 | 0 |
| 2005-01-04 | $1.62 | $1.62 | 1,667 |
| 2005-01-03 | $1.62 | $1.62 | 0 |