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
- 2005-02-09 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 | $4.77 | $4.77 | 27,000 |
| 2005-12-29 | $4.70 | $4.70 | 43,800 |
| 2005-12-28 | $4.70 | $4.70 | 70,300 |
| 2005-12-27 | $5.00 | $5.00 | 39,400 |
| 2005-12-23 | $5.00 | $5.00 | 39,400 |
| 2005-12-22 | $4.98 | $4.98 | 43,100 |
| 2005-12-21 | $4.81 | $4.81 | 33,100 |
| 2005-12-20 | $4.82 | $4.82 | 54,300 |
| 2005-12-19 | $4.84 | $4.84 | 145,700 |
| 2005-12-16 | $4.52 | $4.52 | 64,600 |
| 2005-12-15 | $4.64 | $4.64 | 67,200 |
| 2005-12-14 | $4.73 | $4.73 | 29,400 |
| 2005-12-13 | $4.89 | $4.89 | 229,000 |
| 2005-12-12 | $5.01 | $5.01 | 110,500 |
| 2005-12-09 | $5.51 | $5.51 | 48,900 |
| 2005-12-08 | $5.67 | $5.67 | 69,600 |
| 2005-12-07 | $5.88 | $5.88 | 105,600 |
| 2005-12-06 | $5.81 | $5.81 | 35,600 |
| 2005-12-05 | $5.90 | $5.90 | 71,500 |
| 2005-12-02 | $5.97 | $5.97 | 92,000 |
| 2005-12-01 | $5.85 | $5.85 | 29,000 |
| 2005-11-30 | $5.55 | $5.55 | 60,400 |
| 2005-11-29 | $5.83 | $5.83 | 108,600 |
| 2005-11-28 | $6.19 | $6.19 | 135,100 |
| 2005-11-25 | $6.09 | $6.09 | 94,100 |
| 2005-11-23 | $5.62 | $5.62 | 190,700 |
| 2005-11-22 | $4.99 | $4.99 | 26,800 |
| 2005-11-21 | $4.65 | $4.65 | 140,800 |
| 2005-11-18 | $4.63 | $4.63 | 50,700 |
| 2005-11-17 | $4.74 | $4.74 | 42,300 |
| 2005-11-16 | $4.93 | $4.93 | 31,000 |
| 2005-11-15 | $4.97 | $4.97 | 39,800 |
| 2005-11-14 | $5.01 | $5.01 | 12,900 |
| 2005-11-11 | $5.04 | $5.04 | 51,600 |
| 2005-11-10 | $5.05 | $5.05 | 19,100 |
| 2005-11-09 | $5.06 | $5.06 | 103,600 |
| 2005-11-08 | $5.00 | $5.00 | 202,700 |
| 2005-11-07 | $4.94 | $4.94 | 147,100 |
| 2005-11-04 | $4.90 | $4.90 | 75,400 |
| 2005-11-03 | $4.55 | $4.55 | 74,600 |
| 2005-11-02 | $4.53 | $4.53 | 73,700 |
| 2005-11-01 | $4.21 | $4.21 | 69,500 |
| 2005-10-31 | $4.25 | $4.25 | 89,700 |
| 2005-10-28 | $4.60 | $4.60 | 34,600 |
| 2005-10-27 | $4.81 | $4.81 | 49,800 |
| 2005-10-26 | $4.89 | $4.89 | 32,900 |
| 2005-10-25 | $4.91 | $4.91 | 106,400 |
| 2005-10-24 | $4.82 | $4.82 | 215,300 |
| 2005-10-21 | $4.50 | $4.50 | 53,800 |
| 2005-10-20 | $4.42 | $4.42 | 58,500 |
| 2005-10-19 | $4.65 | $4.65 | 98,200 |
| 2005-10-18 | $4.57 | $4.57 | 102,600 |
| 2005-10-17 | $4.77 | $4.77 | 250,500 |
| 2005-10-14 | $4.33 | $4.33 | 124,000 |
| 2005-10-13 | $3.65 | $3.65 | 569,900 |
| 2005-10-12 | $4.05 | $4.05 | 189,500 |
| 2005-10-11 | $4.40 | $4.40 | 144,900 |
| 2005-10-10 | $4.58 | $4.58 | 0 |
| 2005-10-07 | $4.58 | $4.58 | 169,800 |
| 2005-10-06 | $4.25 | $4.25 | 159,700 |
| 2005-10-05 | $4.51 | $4.51 | 182,900 |
| 2005-10-04 | $5.00 | $5.00 | 119,600 |
| 2005-10-03 | $5.09 | $5.09 | 139,700 |
| 2005-09-30 | $4.80 | $4.80 | 207,900 |
| 2005-09-29 | $4.90 | $4.90 | 404,700 |
| 2005-09-28 | $5.69 | $5.69 | 318,900 |
| 2005-09-27 | $4.90 | $4.90 | 167,900 |
| 2005-09-26 | $4.23 | $4.23 | 87,600 |
| 2005-09-23 | $4.20 | $4.20 | 166,600 |
| 2005-09-22 | $4.20 | $4.20 | 159,600 |
| 2005-09-21 | $4.18 | $4.18 | 189,700 |
| 2005-09-20 | $4.12 | $4.12 | 302,200 |
| 2005-09-19 | $3.86 | $3.86 | 404,800 |
| 2005-09-16 | $3.45 | $3.45 | 202,700 |
| 2005-09-15 | $3.17 | $3.17 | 444,000 |
| 2005-09-14 | $2.38 | $2.38 | 26,500 |
| 2005-09-13 | $2.34 | $2.34 | 22,700 |
| 2005-09-12 | $2.36 | $2.36 | 12,700 |
| 2005-09-09 | $2.23 | $2.23 | 40,500 |
| 2005-09-08 | $2.22 | $2.22 | 7,100 |
| 2005-09-07 | $2.15 | $2.15 | 57,300 |
| 2005-09-06 | $2.12 | $2.12 | 41,600 |
| 2005-09-02 | $2.33 | $2.33 | 65,400 |
| 2005-09-01 | $2.37 | $2.37 | 40,000 |
| 2005-08-31 | $2.38 | $2.38 | 30,800 |
| 2005-08-30 | $2.31 | $2.31 | 49,400 |
| 2005-08-29 | $2.35 | $2.35 | 47,800 |
| 2005-08-26 | $2.39 | $2.39 | 131,800 |
| 2005-08-25 | $2.18 | $2.18 | 46,800 |
| 2005-08-24 | $2.09 | $2.09 | 118,300 |
| 2005-08-23 | $2.05 | $2.05 | 93,200 |
| 2005-08-22 | $2.01 | $2.01 | 80,800 |
| 2005-08-19 | $1.95 | $1.95 | 28,500 |
| 2005-08-18 | $1.93 | $1.93 | 17,300 |
| 2005-08-17 | $2.00 | $2.00 | 30,300 |
| 2005-08-16 | $2.04 | $2.04 | 20,700 |
| 2005-08-15 | $2.09 | $2.09 | 34,100 |
| 2005-08-12 | $2.10 | $2.10 | 76,900 |
| 2005-08-11 | $2.11 | $2.11 | 28,300 |
| 2005-08-10 | $2.08 | $2.08 | 32,700 |
| 2005-08-09 | $2.06 | $2.06 | 32,300 |
| 2005-08-08 | $1.90 | $1.90 | 8,200 |
| 2005-08-05 | $1.75 | $1.75 | 34,800 |
| 2005-08-04 | $1.77 | $1.77 | 50,200 |
| 2005-08-03 | $1.82 | $1.82 | 30,700 |
| 2005-08-02 | $1.85 | $1.85 | 20,100 |
| 2005-08-01 | $1.81 | $1.81 | 0 |
| 2005-07-29 | $1.81 | $1.81 | 46,200 |
| 2005-07-28 | $2.00 | $2.00 | 11,000 |
| 2005-07-27 | $1.98 | $1.98 | 27,400 |
| 2005-07-26 | $2.00 | $2.00 | 44,100 |
| 2005-07-25 | $1.75 | $1.75 | 46,400 |
| 2005-07-22 | $1.80 | $1.80 | 61,900 |
| 2005-07-21 | $1.80 | $1.80 | 30,400 |
| 2005-07-20 | $1.73 | $1.73 | 58,200 |
| 2005-07-19 | $1.69 | $1.69 | 25,000 |
| 2005-07-18 | $1.66 | $1.66 | 28,300 |
| 2005-07-15 | $1.61 | $1.61 | 39,300 |
| 2005-07-14 | $1.66 | $1.66 | 94,600 |
| 2005-07-13 | $1.31 | $1.31 | 16,500 |
| 2005-07-12 | $1.34 | $1.34 | 14,000 |
| 2005-07-11 | $1.18 | $1.18 | 13,700 |
| 2005-07-08 | $1.18 | $1.18 | 4,400 |
| 2005-07-07 | $1.30 | $1.30 | 8,000 |
| 2005-07-06 | $1.24 | $1.24 | 2,200 |
| 2005-07-05 | $1.25 | $1.25 | 21,200 |
| 2005-07-01 | $1.31 | $1.31 | 0 |
| 2005-06-30 | $1.30 | $1.30 | 0 |
| 2005-06-29 | $1.30 | $1.30 | 8,600 |
| 2005-06-28 | $1.23 | $1.23 | 8,700 |
| 2005-06-27 | $1.28 | $1.28 | 3,400 |
| 2005-06-24 | $1.14 | $1.14 | 3,200 |
| 2005-06-23 | $1.23 | $1.23 | 2,000 |
| 2005-06-22 | $1.15 | $1.15 | 6,900 |
| 2005-06-21 | $1.17 | $1.17 | 19,000 |
| 2005-06-20 | $1.20 | $1.20 | 4,000 |
| 2005-06-17 | $1.21 | $1.21 | 21,300 |
| 2005-06-16 | $1.23 | $1.23 | 20,900 |
| 2005-06-15 | $1.21 | $1.21 | 16,600 |
| 2005-06-14 | $1.21 | $1.21 | 6,000 |
| 2005-06-13 | $1.10 | $1.10 | 34,700 |
| 2005-06-10 | $1.23 | $1.23 | 0 |
| 2005-06-09 | $1.23 | $1.23 | 2,000 |
| 2005-06-08 | $1.21 | $1.21 | 22,300 |
| 2005-06-07 | $1.28 | $1.28 | 40,100 |
| 2005-06-06 | $1.30 | $1.30 | 12,500 |
| 2005-06-03 | $1.26 | $1.26 | 30,500 |
| 2005-06-02 | $1.16 | $1.16 | 19,400 |
| 2005-06-01 | $1.24 | $1.24 | 7,100 |
| 2005-05-31 | $1.25 | $1.25 | 12,200 |
| 2005-05-27 | $1.26 | $1.26 | 6,000 |
| 2005-05-26 | $1.29 | $1.29 | 16,500 |
| 2005-05-25 | $1.28 | $1.28 | 20,200 |
| 2005-05-24 | $1.26 | $1.26 | 56,300 |
| 2005-05-23 | $1.27 | $1.27 | 0 |
| 2005-05-20 | $1.27 | $1.27 | 15,800 |
| 2005-05-19 | $1.20 | $1.20 | 27,500 |
| 2005-05-18 | $1.20 | $1.20 | 40,600 |
| 2005-05-17 | $1.18 | $1.18 | 15,400 |
| 2005-05-16 | $1.07 | $1.07 | 11,700 |
| 2005-05-13 | $1.01 | $1.01 | 26,900 |
| 2005-05-12 | $1.10 | $1.10 | 14,000 |
| 2005-05-11 | $1.20 | $1.20 | 0 |
| 2005-05-10 | $1.20 | $1.20 | 15,800 |
| 2005-05-09 | $1.24 | $1.24 | 30,400 |
| 2005-05-06 | $1.25 | $1.25 | 13,200 |
| 2005-05-05 | $1.31 | $1.31 | 124,800 |
| 2005-05-04 | $1.12 | $1.12 | 70,500 |
| 2005-05-03 | $0.88 | $0.88 | 1,500 |
| 2005-05-02 | $0.86 | $0.86 | 6,200 |
| 2005-04-29 | $0.79 | $0.79 | 10,500 |
| 2005-04-28 | $0.91 | $0.91 | 51,500 |
| 2005-04-27 | $1.04 | $1.04 | 34,700 |
| 2005-04-26 | $1.10 | $1.10 | 41,000 |
| 2005-04-25 | $1.15 | $1.15 | 17,300 |
| 2005-04-22 | $0.99 | $0.99 | 0 |
| 2005-04-21 | $0.99 | $0.99 | 9,100 |
| 2005-04-20 | $1.01 | $1.01 | 9,400 |
| 2005-04-19 | $1.01 | $1.01 | 56,500 |
| 2005-04-18 | $0.90 | $0.90 | 32,000 |
| 2005-04-15 | $0.94 | $0.94 | 42,400 |
| 2005-04-14 | $1.04 | $1.04 | 18,400 |
| 2005-04-13 | $0.98 | $0.98 | 4,100 |
| 2005-04-12 | $1.02 | $1.02 | 26,700 |
| 2005-04-11 | $1.11 | $1.11 | 21,000 |
| 2005-04-08 | $1.07 | $1.07 | 4,500 |
| 2005-04-07 | $1.03 | $1.03 | 1,000 |
| 2005-04-06 | $1.03 | $1.03 | 0 |
| 2005-04-05 | $1.03 | $1.03 | 0 |
| 2005-04-04 | $1.03 | $1.03 | 21,100 |
| 2005-04-01 | $1.01 | $1.01 | 9,200 |
| 2005-03-31 | $1.02 | $1.02 | 26,500 |
| 2005-03-30 | $0.99 | $0.99 | 36,500 |
| 2005-03-29 | $0.95 | $0.95 | 97,400 |
| 2005-03-28 | $1.07 | $1.07 | 15,300 |
| 2005-03-24 | $1.14 | $1.14 | 46,500 |
| 2005-03-23 | $1.01 | $1.01 | 39,600 |
| 2005-03-22 | $1.18 | $1.18 | 3,800 |
| 2005-03-21 | $1.24 | $1.24 | 16,700 |
| 2005-03-18 | $1.25 | $1.25 | 49,700 |
| 2005-03-17 | $1.20 | $1.20 | 27,800 |
| 2005-03-16 | $1.21 | $1.21 | 4,000 |
| 2005-03-15 | $1.19 | $1.19 | 7,000 |
| 2005-03-14 | $1.20 | $1.20 | 15,300 |
| 2005-03-11 | $1.25 | $1.25 | 28,700 |
| 2005-03-10 | $1.09 | $1.09 | 39,900 |
| 2005-03-09 | $1.09 | $1.09 | 40,000 |
| 2005-03-08 | $1.18 | $1.18 | 41,300 |
| 2005-03-07 | $1.36 | $1.36 | 20,400 |
| 2005-03-04 | $1.31 | $1.31 | 8,500 |
| 2005-03-03 | $1.23 | $1.23 | 85,900 |
| 2005-03-02 | $1.29 | $1.29 | 134,900 |
| 2005-03-01 | $1.42 | $1.42 | 147,900 |
| 2005-02-28 | $1.41 | $1.41 | 67,500 |
| 2005-02-25 | $1.38 | $1.38 | 62,700 |
| 2005-02-24 | $1.22 | $1.22 | 22,100 |
| 2005-02-23 | $1.27 | $1.27 | 16,700 |
| 2005-02-22 | $1.11 | $1.11 | 89,300 |
| 2005-02-18 | $1.32 | $1.32 | 391,400 |
| 2005-02-17 | $1.24 | $1.24 | 194,900 |
| 2005-02-16 | $1.19 | $1.19 | 21,900 |
| 2005-02-15 | $1.19 | $1.19 | 24,400 |
| 2005-02-14 | $1.16 | $1.16 | 75,500 |
| 2005-02-11 | $1.20 | $1.20 | 112,600 |
| 2005-02-10 | $1.12 | $1.12 | 43,700 |
| 2005-02-09 | $0.97 | $0.97 | 7,600 |