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
- 1996-04-12 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 | $1.48 | $1.48 | 36,000 | — | — |
| 2005-12-29 | $1.48 | $1.48 | 74,400 | — | — |
| 2005-12-28 | $1.46 | $1.46 | 53,400 | — | — |
| 2005-12-27 | $1.49 | $1.49 | 31,800 | — | — |
| 2005-12-23 | $1.53 | $1.53 | 42,000 | — | — |
| 2005-12-22 | $1.50 | $1.50 | 28,200 | — | — |
| 2005-12-21 | $1.50 | $1.50 | 49,800 | — | — |
| 2005-12-20 | $1.46 | $1.46 | 52,800 | — | — |
| 2005-12-19 | $1.48 | $1.48 | 35,400 | — | — |
| 2005-12-16 | $1.47 | $1.47 | 10,200 | — | — |
| 2005-12-15 | $1.47 | $1.47 | 30,000 | — | — |
| 2005-12-14 | $1.48 | $1.48 | 40,800 | — | — |
| 2005-12-13 | $1.48 | $1.48 | 24,600 | — | — |
| 2005-12-12 | $1.42 | $1.42 | 81,600 | — | — |
| 2005-12-09 | $1.37 | $1.37 | 135,600 | — | — |
| 2005-12-08 | $1.42 | $1.42 | 43,800 | — | — |
| 2005-12-07 | $1.45 | $1.45 | 76,800 | — | — |
| 2005-12-06 | $1.42 | $1.42 | 32,400 | — | — |
| 2005-12-05 | $1.39 | $1.39 | 211,200 | — | — |
| 2005-12-02 | $1.48 | $1.48 | 73,800 | — | — |
| 2005-12-01 | $1.50 | $1.50 | 172,200 | — | — |
| 2005-11-30 | $1.58 | $1.58 | 504,600 | — | — |
| 2005-11-29 | $1.92 | $1.92 | 30,600 | — | — |
| 2005-11-28 | $1.90 | $1.90 | 97,200 | — | — |
| 2005-11-25 | $1.87 | $1.87 | 44,400 | — | — |
| 2005-11-23 | $1.79 | $1.79 | 195,000 | — | — |
| 2005-11-22 | $1.65 | $1.65 | 86,400 | — | — |
| 2005-11-21 | $1.67 | $1.67 | 24,000 | — | — |
| 2005-11-18 | $1.67 | $1.67 | 21,000 | — | — |
| 2005-11-17 | $1.70 | $1.70 | 15,600 | — | — |
| 2005-11-16 | $1.67 | $1.67 | 72,600 | — | — |
| 2005-11-15 | $1.73 | $1.73 | 66,000 | — | — |
| 2005-11-14 | $1.68 | $1.68 | 87,000 | — | — |
| 2005-11-11 | $1.58 | $1.58 | 62,400 | — | — |
| 2005-11-10 | $1.54 | $1.54 | 19,200 | — | — |
| 2005-11-09 | $1.54 | $1.54 | 51,000 | — | — |
| 2005-11-08 | $1.56 | $1.56 | 307,800 | — | — |
| 2005-11-07 | $1.63 | $1.63 | 21,600 | — | — |
| 2005-11-04 | $1.58 | $1.58 | 2,400 | — | — |
| 2005-11-03 | $1.54 | $1.54 | 25,200 | — | — |
| 2005-11-02 | $1.58 | $1.58 | 42,600 | — | — |
| 2005-11-01 | $1.58 | $1.58 | 22,200 | — | — |
| 2005-10-31 | $1.51 | $1.51 | 76,200 | — | — |
| 2005-10-28 | $1.41 | $1.41 | 100,200 | — | — |
| 2005-10-27 | $1.41 | $1.41 | 73,800 | — | — |
| 2005-10-26 | $1.40 | $1.40 | 40,800 | — | — |
| 2005-10-25 | $1.43 | $1.43 | 39,600 | — | — |
| 2005-10-24 | $1.42 | $1.42 | 78,600 | — | — |
| 2005-10-21 | $1.50 | $1.50 | 18,000 | — | — |
| 2005-10-20 | $1.46 | $1.46 | 67,800 | — | — |
| 2005-10-19 | $1.50 | $1.50 | 97,200 | — | — |
| 2005-10-18 | $1.43 | $1.43 | 36,000 | — | — |
| 2005-10-17 | $1.39 | $1.39 | 124,800 | — | — |
| 2005-10-14 | $1.38 | $1.38 | 118,800 | — | — |
| 2005-10-13 | $1.38 | $1.38 | 171,000 | — | — |
| 2005-10-12 | $1.52 | $1.52 | 51,600 | — | — |
| 2005-10-11 | $1.59 | $1.59 | 21,600 | — | — |
| 2005-10-10 | $1.61 | $1.61 | 23,400 | — | — |
| 2005-10-07 | $1.63 | $1.63 | 63,600 | — | — |
| 2005-10-06 | $1.59 | $1.59 | 79,200 | — | — |
| 2005-10-05 | $1.64 | $1.64 | 101,400 | — | — |
| 2005-10-04 | $1.65 | $1.65 | 115,200 | — | — |
| 2005-10-03 | $1.77 | $1.77 | 85,200 | — | — |
| 2005-09-30 | $1.80 | $1.80 | 97,800 | — | — |
| 2005-09-29 | $1.73 | $1.73 | 129,600 | — | — |
| 2005-09-28 | $1.71 | $1.71 | 202,800 | — | — |
| 2005-09-27 | $1.79 | $1.79 | 85,800 | — | — |
| 2005-09-26 | $1.84 | $1.84 | 235,800 | — | — |
| 2005-09-23 | $1.92 | $1.92 | 216,600 | — | — |
| 2005-09-22 | $2.07 | $2.07 | 511,800 | — | — |
| 2005-09-21 | $2.11 | $2.11 | 471,000 | — | — |
| 2005-09-20 | $2.00 | $2.00 | 304,200 | — | — |
| 2005-09-19 | $2.03 | $2.03 | 393,600 | — | — |
| 2005-09-16 | $1.94 | $1.94 | 427,800 | — | — |
| 2005-09-15 | $1.84 | $1.84 | 1,962,600 | — | — |
| 2005-09-14 | $2.04 | $2.04 | 4,348,800 | — | — |
| 2005-09-13 | $1.74 | $1.74 | 211,200 | — | — |
| 2005-09-12 | $1.76 | $1.76 | 496,200 | — | — |
| 2005-09-09 | $1.73 | $1.73 | 961,200 | — | — |
| 2005-09-08 | $1.94 | $1.94 | 1,183,200 | — | — |
| 2005-09-07 | $2.17 | $2.17 | 5,074,200 | — | — |
| 2005-09-06 | $1.67 | $1.67 | 1,375,200 | — | — |
| 2005-09-02 | $1.43 | $1.43 | 4,200 | — | — |
| 2005-09-01 | $1.43 | $1.43 | 3,000 | — | — |
| 2005-08-31 | $1.50 | $1.50 | 1,800 | — | — |
| 2005-08-30 | $1.50 | $1.50 | 600 | — | — |
| 2005-08-29 | $1.50 | $1.50 | 1,800 | — | — |
| 2005-08-26 | $1.50 | $1.50 | 600 | — | — |
| 2005-08-25 | $1.48 | $1.48 | 0 | — | — |
| 2005-08-24 | $1.48 | $1.48 | 12,000 | — | — |
| 2005-08-23 | $1.45 | $1.45 | 2,400 | — | — |
| 2005-08-22 | $1.47 | $1.47 | 7,200 | — | — |
| 2005-08-19 | $1.48 | $1.48 | 14,400 | — | — |
| 2005-08-18 | $1.55 | $1.55 | 23,400 | — | — |
| 2005-08-17 | $1.53 | $1.53 | 0 | — | — |
| 2005-08-16 | $1.53 | $1.53 | 33,600 | — | — |
| 2005-08-15 | $1.50 | $1.50 | 5,400 | — | — |
| 2005-08-12 | $1.52 | $1.52 | 9,000 | — | — |
| 2005-08-11 | $1.51 | $1.51 | 1,800 | — | — |
| 2005-08-10 | $1.51 | $1.51 | 97,800 | — | — |
| 2005-08-09 | $1.55 | $1.55 | 0 | — | — |
| 2005-08-08 | $1.55 | $1.55 | 8,400 | — | — |
| 2005-08-05 | $1.50 | $1.50 | 34,800 | — | — |
| 2005-08-04 | $1.56 | $1.56 | 146,400 | — | — |
| 2005-08-03 | $1.50 | $1.50 | 232,200 | — | — |
| 2005-08-02 | $1.39 | $1.39 | 0 | — | — |
| 2005-08-01 | $1.39 | $1.39 | 600 | — | — |
| 2005-07-29 | $1.43 | $1.43 | 3,600 | — | — |
| 2005-07-28 | $1.40 | $1.40 | 24,000 | — | — |
| 2005-07-27 | $1.32 | $1.32 | 27,000 | — | — |
| 2005-07-26 | $1.40 | $1.40 | 57,000 | — | — |
| 2005-07-25 | $1.43 | $1.43 | 15,600 | — | — |
| 2005-07-22 | $1.43 | $1.43 | 22,200 | — | — |
| 2005-07-21 | $1.48 | $1.48 | 84,000 | — | — |
| 2005-07-20 | $1.51 | $1.51 | 120,000 | — | — |
| 2005-07-19 | $1.46 | $1.46 | 7,200 | — | — |
| 2005-07-18 | $1.42 | $1.42 | 0 | — | — |
| 2005-07-15 | $1.42 | $1.42 | 43,800 | — | — |
| 2005-07-14 | $1.45 | $1.45 | 12,000 | — | — |
| 2005-07-13 | $1.43 | $1.43 | 7,200 | — | — |
| 2005-07-12 | $1.43 | $1.43 | 36,600 | — | — |
| 2005-07-11 | $1.43 | $1.43 | 27,000 | — | — |
| 2005-07-08 | $1.33 | $1.33 | 28,800 | — | — |
| 2005-07-07 | $1.33 | $1.33 | 28,800 | — | — |
| 2005-07-06 | $1.42 | $1.42 | 4,800 | — | — |
| 2005-07-05 | $1.42 | $1.42 | 3,000 | — | — |
| 2005-07-01 | $1.41 | $1.41 | 57,600 | — | — |
| 2005-06-30 | $1.40 | $1.40 | 600 | — | — |
| 2005-06-29 | $1.38 | $1.38 | 3,000 | — | — |
| 2005-06-28 | $1.31 | $1.31 | 90,600 | — | — |
| 2005-06-27 | $1.38 | $1.38 | 82,800 | — | — |
| 2005-06-24 | $1.35 | $1.35 | 182,400 | — | — |
| 2005-06-23 | $1.39 | $1.39 | 374,400 | — | — |
| 2005-06-22 | $1.61 | $1.61 | 639,000 | — | — |
| 2005-06-21 | $1.21 | $1.21 | 1,200 | — | — |
| 2005-06-20 | $1.21 | $1.21 | 2,400 | — | — |
| 2005-06-17 | $1.27 | $1.27 | 0 | — | — |
| 2005-06-16 | $1.27 | $1.27 | 0 | — | — |
| 2005-06-15 | $1.27 | $1.27 | 0 | — | — |
| 2005-06-14 | $1.27 | $1.27 | 16,200 | — | — |
| 2005-06-13 | $1.25 | $1.25 | 1,200 | — | — |
| 2005-06-10 | $1.28 | $1.28 | 0 | — | — |
| 2005-06-09 | $1.28 | $1.28 | 8,400 | — | — |
| 2005-06-08 | $1.21 | $1.21 | 1,800 | — | — |
| 2005-06-07 | $1.21 | $1.21 | 13,800 | — | — |
| 2005-06-06 | $1.09 | $1.09 | 15,600 | — | — |
| 2005-06-03 | $1.11 | $1.11 | 0 | — | — |
| 2005-06-02 | $1.11 | $1.11 | 0 | — | — |
| 2005-06-01 | $1.11 | $1.11 | 0 | — | — |
| 2005-05-31 | $1.11 | $1.11 | 2,400 | — | — |
| 2005-05-27 | $1.08 | $1.08 | 1,800 | — | — |
| 2005-05-26 | $1.09 | $1.09 | 1,800 | — | — |
| 2005-05-25 | $1.10 | $1.10 | 3,000 | — | — |
| 2005-05-24 | $1.06 | $1.06 | 0 | — | — |
| 2005-05-23 | $1.06 | $1.06 | 0 | — | — |
| 2005-05-20 | $1.06 | $1.06 | 600 | — | — |
| 2005-05-19 | $1.07 | $1.07 | 5,400 | — | — |
| 2005-05-18 | $0.97 | $0.97 | 600 | — | — |
| 2005-05-17 | $0.98 | $0.98 | 0 | — | — |
| 2005-05-16 | $0.98 | $0.98 | 3,600 | — | — |
| 2005-05-13 | $0.98 | $0.98 | 54,000 | — | — |
| 2005-05-12 | $0.97 | $0.97 | 18,000 | — | — |
| 2005-05-11 | $0.97 | $0.97 | 7,800 | — | — |
| 2005-05-10 | $0.98 | $0.98 | 0 | — | — |
| 2005-05-09 | $0.98 | $0.98 | 10,200 | — | — |
| 2005-05-06 | $0.97 | $0.97 | 6,600 | — | — |
| 2005-05-05 | $1.00 | $1.00 | 0 | — | — |
| 2005-05-04 | $1.00 | $1.00 | 9,000 | — | — |
| 2005-05-03 | $1.02 | $1.02 | 9,000 | — | — |
| 2005-05-02 | $1.09 | $1.09 | 3,600 | — | — |
| 2005-04-29 | $1.11 | $1.11 | 1,200 | — | — |
| 2005-04-28 | $1.08 | $1.08 | 2,400 | — | — |
| 2005-04-27 | $1.12 | $1.12 | 27,000 | — | — |
| 2005-04-26 | $1.03 | $1.03 | 1,200 | — | — |
| 2005-04-25 | $1.08 | $1.08 | 78,600 | — | — |
| 2005-04-22 | $1.00 | $1.00 | 18,600 | — | — |
| 2005-04-21 | $1.03 | $1.03 | 34,800 | — | — |
| 2005-04-20 | $1.07 | $1.07 | 19,800 | — | — |
| 2005-04-19 | $1.08 | $1.08 | 35,400 | — | — |
| 2005-04-18 | $1.16 | $1.16 | 6,000 | — | — |
| 2005-04-15 | $1.24 | $1.24 | 85,200 | — | — |
| 2005-04-14 | $1.23 | $1.23 | 1,251,000 | — | — |
| 2005-04-13 | $1.28 | $1.28 | 9,000 | — | — |
| 2005-04-12 | $1.22 | $1.22 | 6,600 | — | — |
| 2005-04-11 | $1.17 | $1.17 | 6,000 | — | — |
| 2005-04-08 | $1.10 | $1.10 | 0 | — | — |
| 2005-04-07 | $1.10 | $1.10 | 0 | — | — |
| 2005-04-06 | $1.10 | $1.10 | 0 | — | — |
| 2005-04-05 | $1.10 | $1.10 | 0 | — | — |
| 2005-04-04 | $1.10 | $1.10 | 0 | — | — |
| 2005-04-01 | $1.10 | $1.10 | 0 | — | — |
| 2005-03-31 | $1.10 | $1.10 | 13,200 | — | — |
| 2005-03-30 | $1.10 | $1.10 | 3,000 | — | — |
| 2005-03-29 | $1.08 | $1.08 | 9,000 | — | — |
| 2005-03-28 | $1.07 | $1.07 | 0 | — | — |
| 2005-03-24 | $1.07 | $1.07 | 0 | — | — |
| 2005-03-23 | $1.07 | $1.07 | 29,400 | — | — |
| 2005-03-22 | $1.10 | $1.10 | 1,200 | — | — |
| 2005-03-21 | $1.17 | $1.17 | 8,400 | — | — |
| 2005-03-18 | $1.17 | $1.17 | 1,200 | — | — |
| 2005-03-17 | $1.17 | $1.17 | 0 | — | — |
| 2005-03-16 | $1.17 | $1.17 | 6,000 | — | — |
| 2005-03-15 | $1.18 | $1.18 | 600 | — | — |
| 2005-03-14 | $1.19 | $1.19 | 0 | — | — |
| 2005-03-11 | $1.19 | $1.19 | 10,800 | — | — |
| 2005-03-10 | $1.19 | $1.19 | 7,800 | — | — |
| 2005-03-09 | $1.18 | $1.18 | 6,000 | — | — |
| 2005-03-08 | $1.19 | $1.19 | 22,200 | — | — |
| 2005-03-07 | $1.20 | $1.20 | 18,000 | — | — |
| 2005-03-04 | $1.19 | $1.19 | 31,200 | — | — |
| 2005-03-03 | $1.19 | $1.19 | 24,000 | — | — |
| 2005-03-02 | $1.20 | $1.20 | 8,400 | — | — |
| 2005-03-01 | $1.21 | $1.21 | 0 | — | — |
| 2005-02-28 | $1.21 | $1.21 | 6,000 | — | — |
| 2005-02-25 | $1.21 | $1.21 | 7,200 | — | — |
| 2005-02-24 | $1.23 | $1.23 | 7,800 | — | — |
| 2005-02-23 | $1.22 | $1.22 | 5,400 | — | — |
| 2005-02-22 | $1.20 | $1.20 | 7,800 | — | — |
| 2005-02-18 | $1.22 | $1.22 | 1,200 | — | — |
| 2005-02-17 | $1.20 | $1.20 | 1,200 | — | — |
| 2005-02-16 | $1.18 | $1.18 | 13,200 | — | — |
| 2005-02-15 | $1.21 | $1.21 | 1,800 | — | — |
| 2005-02-14 | $1.21 | $1.21 | 0 | — | — |
| 2005-02-11 | $1.21 | $1.21 | 0 | — | — |
| 2005-02-10 | $1.21 | $1.21 | 0 | — | — |
| 2005-02-09 | $1.21 | $1.21 | 0 | — | — |
| 2005-02-08 | $1.21 | $1.21 | 0 | — | — |
| 2005-02-07 | $1.21 | $1.21 | 0 | — | — |
| 2005-02-04 | $1.21 | $1.21 | 600 | — | — |
| 2005-02-03 | $1.24 | $1.24 | 0 | — | — |
| 2005-02-02 | $1.24 | $1.24 | 10,200 | — | — |
| 2005-02-01 | $1.23 | $1.23 | 0 | — | — |
| 2005-01-31 | $1.23 | $1.23 | 4,200 | — | — |
| 2005-01-28 | $1.20 | $1.20 | 0 | — | — |
| 2005-01-27 | $1.20 | $1.20 | 0 | — | — |
| 2005-01-26 | $1.20 | $1.20 | 0 | — | — |
| 2005-01-25 | $1.20 | $1.20 | 28,200 | — | — |
| 2005-01-24 | $1.21 | $1.21 | 4,200 | — | — |
| 2005-01-21 | $1.25 | $1.25 | 0 | — | — |
| 2005-01-20 | $1.25 | $1.25 | 0 | — | — |
| 2005-01-19 | $1.25 | $1.25 | 3,600 | — | — |
| 2005-01-18 | $1.25 | $1.25 | 26,400 | — | — |
| 2005-01-14 | $1.18 | $1.18 | 0 | — | — |
| 2005-01-13 | $1.18 | $1.18 | 600 | — | — |
| 2005-01-12 | $1.24 | $1.24 | 3,000 | — | — |
| 2005-01-11 | $1.17 | $1.17 | 0 | — | — |
| 2005-01-10 | $1.17 | $1.17 | 0 | — | — |
| 2005-01-07 | $1.17 | $1.17 | 0 | — | — |
| 2005-01-06 | $1.17 | $1.17 | 6,000 | — | — |
| 2005-01-05 | $1.25 | $1.25 | 7,200 | — | — |
| 2005-01-04 | $1.25 | $1.25 | 0 | — | — |
| 2005-01-03 | $1.25 | $1.25 | 17,400 | — | — |