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
- 2002-05-22 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 | $0.88 | $0.88 | 261,900 |
| 2005-12-29 | $0.78 | $0.78 | 442,400 |
| 2005-12-28 | $0.69 | $0.69 | 529,000 |
| 2005-12-27 | $0.77 | $0.77 | 341,300 |
| 2005-12-23 | $0.80 | $0.80 | 155,300 |
| 2005-12-22 | $0.84 | $0.84 | 182,400 |
| 2005-12-21 | $0.92 | $0.92 | 81,300 |
| 2005-12-20 | $0.98 | $0.98 | 190,100 |
| 2005-12-19 | $0.88 | $0.88 | 252,200 |
| 2005-12-16 | $0.89 | $0.89 | 748,100 |
| 2005-12-15 | $1.02 | $1.02 | 55,700 |
| 2005-12-14 | $0.99 | $0.99 | 132,000 |
| 2005-12-13 | $1.05 | $1.05 | 61,500 |
| 2005-12-12 | $1.09 | $1.09 | 84,000 |
| 2005-12-09 | $1.10 | $1.10 | 176,300 |
| 2005-12-08 | $1.12 | $1.12 | 129,300 |
| 2005-12-07 | $1.08 | $1.08 | 107,000 |
| 2005-12-06 | $1.11 | $1.11 | 95,100 |
| 2005-12-05 | $1.14 | $1.14 | 128,200 |
| 2005-12-02 | $1.10 | $1.10 | 416,800 |
| 2005-12-01 | $1.19 | $1.19 | 821,900 |
| 2005-11-30 | $1.10 | $1.10 | 341,500 |
| 2005-11-29 | $1.34 | $1.34 | 130,200 |
| 2005-11-28 | $1.44 | $1.44 | 59,800 |
| 2005-11-25 | $1.50 | $1.50 | 24,500 |
| 2005-11-23 | $1.45 | $1.45 | 38,900 |
| 2005-11-22 | $1.49 | $1.49 | 48,400 |
| 2005-11-21 | $1.50 | $1.50 | 96,800 |
| 2005-11-18 | $1.54 | $1.54 | 96,000 |
| 2005-11-17 | $1.50 | $1.50 | 108,600 |
| 2005-11-16 | $1.54 | $1.54 | 189,800 |
| 2005-11-15 | $1.49 | $1.49 | 196,100 |
| 2005-11-14 | $1.44 | $1.44 | 93,800 |
| 2005-11-11 | $1.37 | $1.37 | 59,100 |
| 2005-11-10 | $1.40 | $1.40 | 48,000 |
| 2005-11-09 | $1.41 | $1.41 | 61,500 |
| 2005-11-08 | $1.50 | $1.50 | 28,400 |
| 2005-11-07 | $1.55 | $1.55 | 57,300 |
| 2005-11-04 | $1.48 | $1.48 | 28,800 |
| 2005-11-03 | $1.43 | $1.43 | 43,600 |
| 2005-11-02 | $1.45 | $1.45 | 46,600 |
| 2005-11-01 | $1.41 | $1.41 | 42,600 |
| 2005-10-31 | $1.40 | $1.40 | 57,900 |
| 2005-10-28 | $1.45 | $1.45 | 74,500 |
| 2005-10-27 | $1.47 | $1.47 | 46,800 |
| 2005-10-26 | $1.43 | $1.43 | 30,800 |
| 2005-10-25 | $1.46 | $1.46 | 53,800 |
| 2005-10-24 | $1.40 | $1.40 | 87,200 |
| 2005-10-21 | $1.54 | $1.54 | 105,600 |
| 2005-10-20 | $1.55 | $1.55 | 141,600 |
| 2005-10-19 | $1.50 | $1.50 | 41,100 |
| 2005-10-18 | $1.55 | $1.55 | 33,800 |
| 2005-10-17 | $1.56 | $1.56 | 137,600 |
| 2005-10-14 | $1.60 | $1.60 | 101,500 |
| 2005-10-13 | $1.55 | $1.55 | 60,900 |
| 2005-10-12 | $1.60 | $1.60 | 78,600 |
| 2005-10-11 | $1.75 | $1.75 | 120,000 |
| 2005-10-10 | $1.73 | $1.73 | 63,900 |
| 2005-10-07 | $1.63 | $1.63 | 111,300 |
| 2005-10-06 | $1.65 | $1.65 | 31,900 |
| 2005-10-05 | $1.67 | $1.67 | 20,200 |
| 2005-10-04 | $1.68 | $1.68 | 18,900 |
| 2005-10-03 | $1.73 | $1.73 | 107,700 |
| 2005-09-30 | $1.75 | $1.75 | 10,700 |
| 2005-09-29 | $1.70 | $1.70 | 13,600 |
| 2005-09-28 | $1.75 | $1.75 | 78,400 |
| 2005-09-27 | $1.75 | $1.75 | 92,500 |
| 2005-09-26 | $1.70 | $1.70 | 20,300 |
| 2005-09-23 | $1.73 | $1.73 | 13,600 |
| 2005-09-22 | $1.69 | $1.69 | 24,500 |
| 2005-09-21 | $1.67 | $1.67 | 39,200 |
| 2005-09-20 | $1.78 | $1.78 | 37,100 |
| 2005-09-19 | $1.80 | $1.80 | 85,700 |
| 2005-09-16 | $1.75 | $1.75 | 33,500 |
| 2005-09-15 | $1.80 | $1.80 | 55,300 |
| 2005-09-14 | $1.75 | $1.75 | 32,700 |
| 2005-09-13 | $1.72 | $1.72 | 117,500 |
| 2005-09-12 | $1.65 | $1.65 | 102,100 |
| 2005-09-09 | $1.72 | $1.72 | 136,500 |
| 2005-09-08 | $1.80 | $1.80 | 52,400 |
| 2005-09-07 | $1.90 | $1.90 | 47,200 |
| 2005-09-06 | $1.90 | $1.90 | 138,700 |
| 2005-09-02 | $1.97 | $1.97 | 137,000 |
| 2005-09-01 | $1.94 | $1.94 | 53,700 |
| 2005-08-31 | $1.90 | $1.90 | 126,800 |
| 2005-08-30 | $1.80 | $1.80 | 96,100 |
| 2005-08-29 | $1.58 | $1.58 | 76,200 |
| 2005-08-26 | $1.58 | $1.58 | 137,400 |
| 2005-08-25 | $1.59 | $1.59 | 124,100 |
| 2005-08-24 | $1.65 | $1.65 | 71,900 |
| 2005-08-23 | $1.60 | $1.60 | 87,600 |
| 2005-08-22 | $1.61 | $1.61 | 34,200 |
| 2005-08-19 | $1.73 | $1.73 | 154,400 |
| 2005-08-18 | $1.67 | $1.67 | 60,200 |
| 2005-08-17 | $1.75 | $1.75 | 52,600 |
| 2005-08-16 | $1.78 | $1.78 | 63,300 |
| 2005-08-15 | $1.75 | $1.75 | 69,200 |
| 2005-08-12 | $1.82 | $1.82 | 19,000 |
| 2005-08-11 | $1.90 | $1.90 | 35,900 |
| 2005-08-10 | $1.75 | $1.75 | 203,800 |
| 2005-08-09 | $2.10 | $2.10 | 121,700 |
| 2005-08-08 | $2.05 | $2.05 | 173,700 |
| 2005-08-05 | $2.02 | $2.02 | 39,800 |
| 2005-08-04 | $2.10 | $2.10 | 178,900 |
| 2005-08-03 | $2.00 | $2.00 | 189,000 |
| 2005-08-02 | $1.94 | $1.94 | 89,100 |
| 2005-08-01 | $1.80 | $1.80 | 108,700 |
| 2005-07-29 | $1.77 | $1.77 | 43,200 |
| 2005-07-28 | $1.80 | $1.80 | 38,500 |
| 2005-07-27 | $1.70 | $1.70 | 27,700 |
| 2005-07-26 | $1.78 | $1.78 | 52,200 |
| 2005-07-25 | $1.78 | $1.78 | 23,400 |
| 2005-07-22 | $1.75 | $1.75 | 19,800 |
| 2005-07-21 | $1.68 | $1.68 | 18,000 |
| 2005-07-20 | $1.69 | $1.69 | 61,700 |
| 2005-07-19 | $1.70 | $1.70 | 27,800 |
| 2005-07-18 | $1.75 | $1.75 | 53,600 |
| 2005-07-15 | $1.76 | $1.76 | 63,100 |
| 2005-07-14 | $1.76 | $1.76 | 64,900 |
| 2005-07-13 | $1.76 | $1.76 | 10,700 |
| 2005-07-12 | $1.85 | $1.85 | 42,900 |
| 2005-07-11 | $1.74 | $1.74 | 22,400 |
| 2005-07-08 | $1.79 | $1.79 | 14,300 |
| 2005-07-07 | $1.70 | $1.70 | 32,000 |
| 2005-07-06 | $1.75 | $1.75 | 45,100 |
| 2005-07-05 | $1.82 | $1.82 | 71,500 |
| 2005-07-01 | $1.90 | $1.90 | 20,300 |
| 2005-06-30 | $1.93 | $1.93 | 28,200 |
| 2005-06-29 | $1.93 | $1.93 | 51,100 |
| 2005-06-28 | $2.00 | $2.00 | 56,100 |
| 2005-06-27 | $2.00 | $2.00 | 24,300 |
| 2005-06-24 | $2.00 | $2.00 | 72,600 |
| 2005-06-23 | $1.85 | $1.85 | 31,900 |
| 2005-06-22 | $1.88 | $1.88 | 29,100 |
| 2005-06-21 | $2.00 | $2.00 | 96,500 |
| 2005-06-20 | $2.19 | $2.19 | 165,800 |
| 2005-06-17 | $1.90 | $1.90 | 145,600 |
| 2005-06-16 | $1.72 | $1.72 | 120,000 |
| 2005-06-15 | $1.51 | $1.51 | 46,000 |
| 2005-06-14 | $1.57 | $1.57 | 37,400 |
| 2005-06-13 | $1.60 | $1.60 | 149,900 |
| 2005-06-10 | $1.62 | $1.62 | 41,700 |
| 2005-06-09 | $1.62 | $1.62 | 54,900 |
| 2005-06-08 | $1.66 | $1.66 | 65,900 |
| 2005-06-07 | $1.69 | $1.69 | 30,000 |
| 2005-06-06 | $1.70 | $1.70 | 49,300 |
| 2005-06-03 | $1.65 | $1.65 | 52,600 |
| 2005-06-02 | $1.63 | $1.63 | 51,800 |
| 2005-06-01 | $1.55 | $1.55 | 46,600 |
| 2005-05-31 | $1.60 | $1.60 | 54,100 |
| 2005-05-27 | $1.65 | $1.65 | 74,000 |
| 2005-05-26 | $1.50 | $1.50 | 148,400 |
| 2005-05-25 | $1.53 | $1.53 | 54,500 |
| 2005-05-24 | $1.55 | $1.55 | 14,300 |
| 2005-05-23 | $1.61 | $1.61 | 19,200 |
| 2005-05-20 | $1.68 | $1.68 | 37,800 |
| 2005-05-19 | $1.70 | $1.70 | 20,900 |
| 2005-05-18 | $1.70 | $1.70 | 34,100 |
| 2005-05-17 | $1.67 | $1.67 | 51,300 |
| 2005-05-16 | $1.63 | $1.63 | 78,800 |
| 2005-05-13 | $1.60 | $1.60 | 93,800 |
| 2005-05-12 | $1.45 | $1.45 | 83,800 |
| 2005-05-11 | $1.60 | $1.60 | 85,600 |
| 2005-05-10 | $1.50 | $1.50 | 125,000 |
| 2005-05-09 | $1.50 | $1.50 | 81,400 |
| 2005-05-06 | $1.50 | $1.50 | 64,600 |
| 2005-05-05 | $1.40 | $1.40 | 45,400 |
| 2005-05-04 | $1.50 | $1.50 | 119,500 |
| 2005-05-03 | $1.36 | $1.36 | 60,600 |
| 2005-05-02 | $1.35 | $1.35 | 5,500 |
| 2005-04-29 | $1.33 | $1.33 | 29,600 |
| 2005-04-28 | $1.40 | $1.40 | 46,000 |
| 2005-04-27 | $1.38 | $1.38 | 110,700 |
| 2005-04-26 | $1.40 | $1.40 | 27,800 |
| 2005-04-25 | $1.41 | $1.41 | 70,100 |
| 2005-04-22 | $1.45 | $1.45 | 88,500 |
| 2005-04-21 | $1.54 | $1.54 | 93,800 |
| 2005-04-20 | $1.49 | $1.49 | 173,200 |
| 2005-04-19 | $1.55 | $1.55 | 125,800 |
| 2005-04-18 | $1.49 | $1.49 | 507,400 |
| 2005-04-15 | $1.84 | $1.84 | 59,600 |
| 2005-04-14 | $1.90 | $1.90 | 122,100 |
| 2005-04-13 | $2.00 | $2.00 | 109,500 |
| 2005-04-12 | $2.05 | $2.05 | 86,900 |
| 2005-04-11 | $2.07 | $2.07 | 216,300 |
| 2005-04-08 | $2.15 | $2.15 | 449,000 |
| 2005-04-07 | $1.88 | $1.88 | 56,500 |
| 2005-04-06 | $1.93 | $1.93 | 174,900 |
| 2005-04-05 | $2.03 | $2.03 | 51,200 |
| 2005-04-04 | $2.12 | $2.12 | 89,500 |
| 2005-04-01 | $2.02 | $2.02 | 147,400 |
| 2005-03-31 | $2.06 | $2.06 | 358,600 |
| 2005-03-30 | $2.05 | $2.05 | 334,500 |
| 2005-03-29 | $2.11 | $2.11 | 204,100 |
| 2005-03-28 | $1.96 | $1.96 | 370,300 |
| 2005-03-24 | $2.39 | $2.39 | 901,300 |
| 2005-03-23 | $2.00 | $2.00 | 421,800 |
| 2005-03-22 | $1.75 | $1.75 | 79,900 |
| 2005-03-21 | $1.60 | $1.60 | 100,000 |
| 2005-03-18 | $1.53 | $1.53 | 72,000 |
| 2005-03-17 | $1.54 | $1.54 | 163,800 |
| 2005-03-16 | $1.55 | $1.55 | 58,800 |
| 2005-03-15 | $1.59 | $1.59 | 234,900 |
| 2005-03-14 | $1.75 | $1.75 | 195,200 |
| 2005-03-11 | $1.75 | $1.75 | 577,000 |
| 2005-03-10 | $1.64 | $1.64 | 214,000 |
| 2005-03-09 | $1.65 | $1.65 | 149,100 |
| 2005-03-08 | $1.47 | $1.47 | 219,200 |
| 2005-03-07 | $1.30 | $1.30 | 533,400 |
| 2005-03-04 | $1.40 | $1.40 | 308,900 |
| 2005-03-03 | $1.52 | $1.52 | 58,500 |
| 2005-03-02 | $1.60 | $1.60 | 140,300 |
| 2005-03-01 | $1.66 | $1.66 | 37,800 |
| 2005-02-28 | $1.66 | $1.66 | 109,000 |
| 2005-02-25 | $1.72 | $1.72 | 75,100 |
| 2005-02-24 | $1.71 | $1.71 | 165,500 |
| 2005-02-23 | $1.72 | $1.72 | 34,100 |
| 2005-02-22 | $1.64 | $1.64 | 86,800 |
| 2005-02-18 | $1.65 | $1.65 | 77,900 |
| 2005-02-17 | $1.73 | $1.73 | 91,600 |
| 2005-02-16 | $1.80 | $1.80 | 94,100 |
| 2005-02-15 | $1.74 | $1.74 | 123,000 |
| 2005-02-14 | $1.73 | $1.73 | 56,000 |
| 2005-02-11 | $1.76 | $1.76 | 71,600 |
| 2005-02-10 | $1.75 | $1.75 | 31,700 |
| 2005-02-09 | $1.73 | $1.73 | 37,300 |
| 2005-02-08 | $1.72 | $1.72 | 77,100 |
| 2005-02-07 | $1.68 | $1.68 | 54,100 |
| 2005-02-04 | $1.73 | $1.73 | 49,000 |
| 2005-02-03 | $1.75 | $1.75 | 62,600 |
| 2005-02-02 | $1.73 | $1.73 | 190,700 |
| 2005-02-01 | $1.56 | $1.56 | 91,900 |
| 2005-01-31 | $1.55 | $1.55 | 168,700 |
| 2005-01-28 | $1.60 | $1.60 | 123,500 |
| 2005-01-27 | $1.52 | $1.52 | 262,500 |
| 2005-01-26 | $1.51 | $1.51 | 324,300 |
| 2005-01-25 | $1.60 | $1.60 | 122,600 |
| 2005-01-24 | $1.70 | $1.70 | 281,400 |
| 2005-01-21 | $1.80 | $1.80 | 482,000 |
| 2005-01-20 | $1.94 | $1.94 | 113,800 |
| 2005-01-19 | $2.04 | $2.04 | 219,700 |
| 2005-01-18 | $1.93 | $1.93 | 158,800 |
| 2005-01-14 | $1.88 | $1.88 | 292,300 |
| 2005-01-13 | $2.00 | $2.00 | 113,100 |
| 2005-01-12 | $2.10 | $2.10 | 350,900 |
| 2005-01-11 | $1.93 | $1.93 | 254,400 |
| 2005-01-10 | $2.01 | $2.01 | 87,700 |
| 2005-01-07 | $1.98 | $1.98 | 557,000 |
| 2005-01-06 | $2.20 | $2.20 | 155,500 |
| 2005-01-05 | $2.30 | $2.30 | 64,600 |
| 2005-01-04 | $2.31 | $2.31 | 148,600 |
| 2005-01-03 | $2.51 | $2.51 | 311,600 |