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
- 1994-11-01 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 | $1.73 | $1.73 | 33,800 | — | — |
| 2005-12-29 | $1.76 | $1.76 | 97,100 | — | — |
| 2005-12-28 | $1.80 | $1.80 | 100,600 | — | — |
| 2005-12-27 | $1.86 | $1.86 | 25,800 | — | — |
| 2005-12-23 | $1.86 | $1.86 | 23,300 | — | — |
| 2005-12-22 | $1.87 | $1.87 | 51,300 | — | — |
| 2005-12-21 | $1.88 | $1.88 | 29,800 | — | — |
| 2005-12-20 | $1.91 | $1.91 | 23,400 | — | — |
| 2005-12-19 | $1.84 | $1.84 | 53,600 | — | — |
| 2005-12-16 | $1.87 | $1.87 | 61,400 | — | — |
| 2005-12-15 | $1.85 | $1.85 | 160,900 | — | — |
| 2005-12-14 | $2.01 | $2.01 | 79,600 | — | — |
| 2005-12-13 | $2.11 | $2.11 | 126,400 | — | — |
| 2005-12-12 | $2.05 | $2.05 | 311,100 | — | — |
| 2005-12-09 | $2.30 | $2.30 | 2,795,000 | — | — |
| 2005-12-08 | $1.71 | $1.71 | 50,600 | — | — |
| 2005-12-07 | $1.75 | $1.75 | 40,900 | — | — |
| 2005-12-06 | $1.73 | $1.73 | 58,800 | — | — |
| 2005-12-05 | $1.76 | $1.76 | 20,300 | — | — |
| 2005-12-02 | $1.77 | $1.77 | 74,300 | — | — |
| 2005-12-01 | $1.72 | $1.72 | 12,600 | — | — |
| 2005-11-30 | $1.75 | $1.75 | 35,500 | — | — |
| 2005-11-29 | $1.69 | $1.69 | 40,100 | — | — |
| 2005-11-28 | $1.75 | $1.75 | 22,300 | — | — |
| 2005-11-25 | $1.79 | $1.79 | 32,600 | — | — |
| 2005-11-23 | $1.72 | $1.72 | 40,200 | — | — |
| 2005-11-22 | $1.80 | $1.80 | 41,200 | — | — |
| 2005-11-21 | $1.67 | $1.67 | 75,000 | — | — |
| 2005-11-18 | $1.77 | $1.77 | 112,400 | — | — |
| 2005-11-17 | $1.88 | $1.88 | 58,600 | — | — |
| 2005-11-16 | $1.94 | $1.94 | 106,800 | — | — |
| 2005-11-15 | $2.03 | $2.03 | 119,300 | — | — |
| 2005-11-14 | $2.20 | $2.20 | 151,800 | — | — |
| 2005-11-11 | $1.96 | $1.96 | 166,100 | — | — |
| 2005-11-10 | $2.04 | $2.04 | 320,400 | — | — |
| 2005-11-09 | $2.45 | $2.45 | 144,400 | — | — |
| 2005-11-08 | $2.57 | $2.57 | 219,400 | — | — |
| 2005-11-07 | $2.69 | $2.69 | 648,000 | — | — |
| 2005-11-04 | $3.48 | $3.48 | 279,300 | — | — |
| 2005-11-03 | $3.80 | $3.80 | 366,900 | — | — |
| 2005-11-02 | $3.58 | $3.58 | 346,900 | — | — |
| 2005-11-01 | $3.05 | $3.05 | 246,000 | — | — |
| 2005-10-31 | $2.50 | $2.50 | 39,600 | — | — |
| 2005-10-28 | $2.32 | $2.32 | 46,800 | — | — |
| 2005-10-27 | $2.33 | $2.33 | 13,400 | — | — |
| 2005-10-26 | $2.36 | $2.36 | 25,700 | — | — |
| 2005-10-25 | $2.43 | $2.43 | 20,400 | — | — |
| 2005-10-24 | $2.39 | $2.39 | 13,100 | — | — |
| 2005-10-21 | $2.55 | $2.55 | 27,200 | — | — |
| 2005-10-20 | $2.43 | $2.43 | 18,300 | — | — |
| 2005-10-19 | $2.45 | $2.45 | 21,000 | — | — |
| 2005-10-18 | $2.60 | $2.60 | 26,700 | — | — |
| 2005-10-17 | $2.57 | $2.57 | 47,900 | — | — |
| 2005-10-14 | $2.50 | $2.50 | 14,500 | — | — |
| 2005-10-13 | $2.29 | $2.29 | 26,300 | — | — |
| 2005-10-12 | $2.42 | $2.42 | 27,000 | — | — |
| 2005-10-11 | $2.50 | $2.50 | 49,400 | — | — |
| 2005-10-10 | $2.50 | $2.50 | 12,300 | — | — |
| 2005-10-07 | $2.42 | $2.42 | 25,000 | — | — |
| 2005-10-06 | $2.51 | $2.51 | 103,800 | — | — |
| 2005-10-05 | $2.68 | $2.68 | 41,000 | — | — |
| 2005-10-04 | $2.50 | $2.50 | 54,000 | — | — |
| 2005-10-03 | $2.34 | $2.34 | 44,500 | — | — |
| 2005-09-30 | $2.30 | $2.30 | 29,500 | — | — |
| 2005-09-29 | $2.17 | $2.17 | 12,200 | — | — |
| 2005-09-28 | $2.17 | $2.17 | 32,600 | — | — |
| 2005-09-27 | $2.18 | $2.18 | 32,300 | — | — |
| 2005-09-26 | $2.13 | $2.13 | 75,600 | — | — |
| 2005-09-23 | $2.20 | $2.20 | 32,900 | — | — |
| 2005-09-22 | $2.15 | $2.15 | 90,400 | — | — |
| 2005-09-21 | $2.35 | $2.35 | 110,600 | — | — |
| 2005-09-20 | $2.53 | $2.53 | 129,900 | — | — |
| 2005-09-19 | $2.69 | $2.69 | 216,100 | — | — |
| 2005-09-16 | $2.23 | $2.23 | 154,400 | — | — |
| 2005-09-15 | $2.14 | $2.14 | 78,900 | — | — |
| 2005-09-14 | $2.09 | $2.09 | 112,600 | — | — |
| 2005-09-13 | $2.06 | $2.06 | 298,400 | — | — |
| 2005-09-12 | $2.04 | $2.04 | 403,900 | — | — |
| 2005-09-09 | $1.60 | $1.60 | 32,500 | — | — |
| 2005-09-08 | $1.59 | $1.59 | 12,500 | — | — |
| 2005-09-07 | $1.58 | $1.58 | 36,600 | — | — |
| 2005-09-06 | $1.62 | $1.62 | 17,300 | — | — |
| 2005-09-02 | $1.55 | $1.55 | 33,300 | — | — |
| 2005-09-01 | $1.68 | $1.68 | 35,400 | — | — |
| 2005-08-31 | $1.55 | $1.55 | 20,300 | — | — |
| 2005-08-30 | $1.66 | $1.66 | 16,200 | — | — |
| 2005-08-29 | $1.51 | $1.51 | 32,000 | — | — |
| 2005-08-26 | $1.69 | $1.69 | 60,200 | — | — |
| 2005-08-25 | $1.47 | $1.47 | 19,400 | — | — |
| 2005-08-24 | $1.41 | $1.41 | 29,200 | — | — |
| 2005-08-23 | $1.48 | $1.48 | 62,300 | — | — |
| 2005-08-22 | $1.36 | $1.36 | 106,400 | — | — |
| 2005-08-19 | $1.60 | $1.60 | 68,400 | — | — |
| 2005-08-18 | $1.65 | $1.65 | 134,100 | — | — |
| 2005-08-17 | $1.80 | $1.80 | 406,700 | — | — |
| 2005-08-16 | $1.42 | $1.42 | 220,500 | — | — |
| 2005-08-15 | $1.41 | $1.41 | 119,200 | — | — |
| 2005-08-12 | $1.57 | $1.57 | 119,100 | — | — |
| 2005-08-11 | $1.69 | $1.69 | 182,000 | — | — |
| 2005-08-10 | $1.80 | $1.80 | 73,900 | — | — |
| 2005-08-09 | $1.93 | $1.93 | 108,700 | — | — |
| 2005-08-08 | $2.00 | $2.00 | 193,100 | — | — |
| 2005-08-05 | $2.14 | $2.14 | 573,900 | — | — |
| 2005-08-04 | $2.75 | $2.75 | 3,034,500 | — | — |
| 2005-08-03 | $1.10 | $1.10 | 70,100 | — | — |
| 2005-08-02 | $0.98 | $0.98 | 13,600 | — | — |
| 2005-08-01 | $1.05 | $1.05 | 16,300 | — | — |
| 2005-07-29 | $0.99 | $0.99 | 17,200 | — | — |
| 2005-07-28 | $0.83 | $0.83 | 100 | — | — |
| 2005-07-27 | $0.93 | $0.93 | 5,000 | — | — |
| 2005-07-26 | $0.96 | $0.96 | 18,100 | — | — |
| 2005-07-25 | $0.87 | $0.87 | 10,600 | — | — |
| 2005-07-22 | $0.87 | $0.87 | 10,300 | — | — |
| 2005-07-21 | $0.79 | $0.79 | 1,700 | — | — |
| 2005-07-20 | $0.93 | $0.93 | 2,000 | — | — |
| 2005-07-19 | $0.78 | $0.78 | 0 | — | — |
| 2005-07-18 | $0.78 | $0.78 | 26,900 | — | — |
| 2005-07-15 | $0.87 | $0.87 | 600 | — | — |
| 2005-07-14 | $0.95 | $0.95 | 5,100 | — | — |
| 2005-07-13 | $0.83 | $0.83 | 0 | — | — |
| 2005-07-12 | $0.83 | $0.83 | 4,200 | — | — |
| 2005-07-11 | $0.95 | $0.95 | 3,400 | — | — |
| 2005-07-08 | $0.83 | $0.83 | 1,700 | — | — |
| 2005-07-07 | $0.83 | $0.83 | 0 | — | — |
| 2005-07-06 | $0.83 | $0.83 | 0 | — | — |
| 2005-07-05 | $0.83 | $0.83 | 1,200 | — | — |
| 2005-07-01 | $0.94 | $0.94 | 0 | — | — |
| 2005-06-30 | $0.94 | $0.94 | 1,000 | — | — |
| 2005-06-29 | $0.94 | $0.94 | 5,500 | — | — |
| 2005-06-28 | $0.92 | $0.92 | 2,500 | — | — |
| 2005-06-27 | $0.84 | $0.84 | 2,400 | — | — |
| 2005-06-24 | $0.82 | $0.82 | 3,300 | — | — |
| 2005-06-23 | $0.84 | $0.84 | 200 | — | — |
| 2005-06-22 | $0.93 | $0.93 | 3,500 | — | — |
| 2005-06-21 | $0.82 | $0.82 | 2,000 | — | — |
| 2005-06-20 | $0.84 | $0.84 | 0 | — | — |
| 2005-06-17 | $0.84 | $0.84 | 600 | — | — |
| 2005-06-16 | $0.90 | $0.90 | 0 | — | — |
| 2005-06-15 | $0.90 | $0.90 | 13,200 | — | — |
| 2005-06-14 | $0.92 | $0.92 | 600 | — | — |
| 2005-06-13 | $0.80 | $0.80 | 4,700 | — | — |
| 2005-06-10 | $0.93 | $0.93 | 0 | — | — |
| 2005-06-09 | $0.93 | $0.93 | 0 | — | — |
| 2005-06-08 | $0.93 | $0.93 | 3,400 | — | — |
| 2005-06-07 | $0.93 | $0.93 | 0 | — | — |
| 2005-06-06 | $0.93 | $0.93 | 1,200 | — | — |
| 2005-06-03 | $0.90 | $0.90 | 3,000 | — | — |
| 2005-06-02 | $0.86 | $0.86 | 0 | — | — |
| 2005-06-01 | $0.86 | $0.86 | 2,500 | — | — |
| 2005-05-31 | $0.92 | $0.92 | 8,400 | — | — |
| 2005-05-27 | $0.85 | $0.85 | 0 | — | — |
| 2005-05-26 | $0.85 | $0.85 | 1,500 | — | — |
| 2005-05-25 | $0.87 | $0.87 | 3,300 | — | — |
| 2005-05-24 | $0.88 | $0.88 | 7,200 | — | — |
| 2005-05-23 | $0.89 | $0.89 | 400 | — | — |
| 2005-05-20 | $0.89 | $0.89 | 3,900 | — | — |
| 2005-05-19 | $0.89 | $0.89 | 1,200 | — | — |
| 2005-05-18 | $0.81 | $0.81 | 16,300 | — | — |
| 2005-05-17 | $0.77 | $0.77 | 500 | — | — |
| 2005-05-16 | $0.77 | $0.77 | 100 | — | — |
| 2005-05-13 | $0.76 | $0.76 | 4,800 | — | — |
| 2005-05-12 | $0.81 | $0.81 | 1,800 | — | — |
| 2005-05-11 | $0.78 | $0.78 | 20,200 | — | — |
| 2005-05-10 | $0.81 | $0.81 | 8,400 | — | — |
| 2005-05-09 | $0.81 | $0.81 | 4,400 | — | — |
| 2005-05-06 | $0.80 | $0.80 | 18,400 | — | — |
| 2005-05-05 | $0.93 | $0.93 | 8,700 | — | — |
| 2005-05-04 | $0.82 | $0.82 | 6,100 | — | — |
| 2005-05-03 | $0.80 | $0.80 | 0 | — | — |
| 2005-05-02 | $0.80 | $0.80 | 900 | — | — |
| 2005-04-29 | $0.80 | $0.80 | 1,000 | — | — |
| 2005-04-28 | $0.80 | $0.80 | 2,000 | — | — |
| 2005-04-27 | $0.80 | $0.80 | 700 | — | — |
| 2005-04-26 | $0.80 | $0.80 | 0 | — | — |
| 2005-04-25 | $0.80 | $0.80 | 5,500 | — | — |
| 2005-04-22 | $0.79 | $0.79 | 0 | — | — |
| 2005-04-21 | $0.79 | $0.79 | 5,700 | — | — |
| 2005-04-20 | $0.80 | $0.80 | 2,300 | — | — |
| 2005-04-19 | $0.80 | $0.80 | 3,500 | — | — |
| 2005-04-18 | $0.80 | $0.80 | 200 | — | — |
| 2005-04-15 | $0.80 | $0.80 | 1,000 | — | — |
| 2005-04-14 | $0.84 | $0.84 | 2,300 | — | — |
| 2005-04-13 | $0.85 | $0.85 | 1,900 | — | — |
| 2005-04-12 | $0.90 | $0.90 | 500 | — | — |
| 2005-04-11 | $0.92 | $0.92 | 100 | — | — |
| 2005-04-08 | $0.85 | $0.85 | 0 | — | — |
| 2005-04-07 | $0.85 | $0.85 | 300 | — | — |
| 2005-04-06 | $0.86 | $0.86 | 400 | — | — |
| 2005-04-05 | $0.92 | $0.92 | 200 | — | — |
| 2005-04-04 | $0.87 | $0.87 | 0 | — | — |
| 2005-04-01 | $0.87 | $0.87 | 200 | — | — |
| 2005-03-31 | $0.86 | $0.86 | 0 | — | — |
| 2005-03-30 | $0.86 | $0.86 | 700 | — | — |
| 2005-03-29 | $0.86 | $0.86 | 1,300 | — | — |
| 2005-03-28 | $0.85 | $0.85 | 0 | — | — |
| 2005-03-24 | $0.85 | $0.85 | 0 | — | — |
| 2005-03-23 | $0.85 | $0.85 | 800 | — | — |
| 2005-03-22 | $0.88 | $0.88 | 4,500 | — | — |
| 2005-03-21 | $0.88 | $0.88 | 1,100 | — | — |
| 2005-03-18 | $0.89 | $0.89 | 1,300 | — | — |
| 2005-03-17 | $0.89 | $0.89 | 5,900 | — | — |
| 2005-03-16 | $0.90 | $0.90 | 9,600 | — | — |
| 2005-03-15 | $0.90 | $0.90 | 4,700 | — | — |
| 2005-03-14 | $0.94 | $0.94 | 200 | — | — |
| 2005-03-11 | $0.96 | $0.96 | 6,100 | — | — |
| 2005-03-10 | $0.97 | $0.97 | 1,200 | — | — |
| 2005-03-09 | $0.93 | $0.93 | 7,400 | — | — |
| 2005-03-08 | $1.04 | $1.04 | 13,400 | — | — |
| 2005-03-07 | $0.90 | $0.90 | 6,800 | — | — |
| 2005-03-04 | $0.90 | $0.90 | 0 | — | — |
| 2005-03-03 | $0.90 | $0.90 | 300 | — | — |
| 2005-03-02 | $0.89 | $0.89 | 0 | — | — |
| 2005-03-01 | $0.89 | $0.89 | 0 | — | — |
| 2005-02-28 | $0.89 | $0.89 | 1,000 | — | — |
| 2005-02-25 | $0.89 | $0.89 | 1,400 | — | — |
| 2005-02-24 | $0.89 | $0.89 | 400 | — | — |
| 2005-02-23 | $0.90 | $0.90 | 400 | — | — |
| 2005-02-22 | $0.92 | $0.92 | 3,500 | — | — |
| 2005-02-18 | $0.91 | $0.91 | 100 | — | — |
| 2005-02-17 | $0.99 | $0.99 | 2,000 | — | — |
| 2005-02-16 | $0.91 | $0.91 | 0 | — | — |
| 2005-02-15 | $0.91 | $0.91 | 900 | — | — |
| 2005-02-14 | $0.98 | $0.98 | 6,800 | — | — |
| 2005-02-11 | $0.88 | $0.88 | 0 | — | — |
| 2005-02-10 | $0.88 | $0.88 | 1,200 | — | — |
| 2005-02-09 | $0.91 | $0.91 | 600 | — | — |
| 2005-02-08 | $0.90 | $0.90 | 1,100 | — | — |
| 2005-02-07 | $0.90 | $0.90 | 7,000 | — | — |
| 2005-02-04 | $0.96 | $0.96 | 4,900 | — | — |
| 2005-02-03 | $0.88 | $0.88 | 8,700 | — | — |
| 2005-02-02 | $0.89 | $0.89 | 1,900 | — | — |
| 2005-02-01 | $0.86 | $0.86 | 9,100 | — | — |
| 2005-01-31 | $0.91 | $0.91 | 700 | — | — |
| 2005-01-28 | $0.93 | $0.93 | 1,900 | — | — |
| 2005-01-27 | $0.93 | $0.93 | 1,600 | — | — |
| 2005-01-26 | $1.00 | $1.00 | 7,200 | — | — |
| 2005-01-25 | $0.96 | $0.96 | 10,200 | — | — |
| 2005-01-24 | $1.02 | $1.02 | 1,200 | — | — |
| 2005-01-21 | $1.02 | $1.02 | 14,900 | — | — |
| 2005-01-20 | $1.02 | $1.02 | 2,800 | — | — |
| 2005-01-19 | $1.01 | $1.01 | 5,900 | — | — |
| 2005-01-18 | $0.97 | $0.97 | 6,400 | — | — |
| 2005-01-14 | $0.97 | $0.97 | 21,200 | — | — |
| 2005-01-13 | $1.00 | $1.00 | 10,700 | — | — |
| 2005-01-12 | $1.04 | $1.04 | 100 | — | — |
| 2005-01-11 | $1.05 | $1.05 | 9,400 | — | — |
| 2005-01-10 | $1.01 | $1.01 | 6,200 | — | — |
| 2005-01-07 | $1.00 | $1.00 | 1,900 | — | — |
| 2005-01-06 | $1.04 | $1.04 | 900 | — | — |
| 2005-01-05 | $1.08 | $1.08 | 13,400 | — | — |
| 2005-01-04 | $1.13 | $1.13 | 1,000 | — | — |
| 2005-01-03 | $1.02 | $1.02 | 11,800 | — | — |