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
- 1999-02-01 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 | $0.66 | $0.66 | 56,300 |
| 2005-12-29 | $0.60 | $0.60 | 53,300 |
| 2005-12-28 | $0.63 | $0.63 | 21,000 |
| 2005-12-27 | $0.65 | $0.65 | 32,400 |
| 2005-12-23 | $0.66 | $0.66 | 93,500 |
| 2005-12-22 | $0.58 | $0.58 | 60,000 |
| 2005-12-21 | $0.65 | $0.65 | 84,200 |
| 2005-12-20 | $0.59 | $0.59 | 57,500 |
| 2005-12-19 | $0.60 | $0.60 | 33,200 |
| 2005-12-16 | $0.59 | $0.59 | 203,700 |
| 2005-12-15 | $0.58 | $0.58 | 50,100 |
| 2005-12-14 | $0.56 | $0.56 | 48,300 |
| 2005-12-13 | $0.58 | $0.58 | 51,800 |
| 2005-12-12 | $0.56 | $0.56 | 44,800 |
| 2005-12-09 | $0.60 | $0.60 | 55,700 |
| 2005-12-08 | $0.59 | $0.59 | 62,900 |
| 2005-12-07 | $0.52 | $0.52 | 123,700 |
| 2005-12-06 | $0.52 | $0.52 | 99,200 |
| 2005-12-05 | $0.55 | $0.55 | 31,100 |
| 2005-12-02 | $0.60 | $0.60 | 22,200 |
| 2005-12-01 | $0.58 | $0.58 | 15,700 |
| 2005-11-30 | $0.62 | $0.62 | 26,000 |
| 2005-11-29 | $0.61 | $0.61 | 7,400 |
| 2005-11-28 | $0.60 | $0.60 | 45,500 |
| 2005-11-25 | $0.57 | $0.57 | 29,100 |
| 2005-11-23 | $0.63 | $0.63 | 23,800 |
| 2005-11-22 | $0.59 | $0.59 | 30,400 |
| 2005-11-21 | $0.65 | $0.65 | 44,400 |
| 2005-11-18 | $0.66 | $0.66 | 17,800 |
| 2005-11-17 | $0.65 | $0.65 | 15,800 |
| 2005-11-16 | $0.68 | $0.68 | 10,400 |
| 2005-11-15 | $0.63 | $0.63 | 10,100 |
| 2005-11-14 | $0.64 | $0.64 | 43,800 |
| 2005-11-11 | $0.63 | $0.63 | 3,000 |
| 2005-11-10 | $0.63 | $0.63 | 22,900 |
| 2005-11-09 | $0.70 | $0.70 | 17,900 |
| 2005-11-08 | $0.68 | $0.68 | 61,600 |
| 2005-11-07 | $0.65 | $0.65 | 14,000 |
| 2005-11-04 | $0.60 | $0.60 | 8,500 |
| 2005-11-03 | $0.60 | $0.60 | 18,100 |
| 2005-11-02 | $0.60 | $0.60 | 17,200 |
| 2005-11-01 | $0.56 | $0.56 | 41,900 |
| 2005-10-31 | $0.60 | $0.60 | 31,000 |
| 2005-10-28 | $0.67 | $0.67 | 35,800 |
| 2005-10-27 | $0.66 | $0.66 | 49,700 |
| 2005-10-26 | $0.65 | $0.65 | 29,200 |
| 2005-10-25 | $0.63 | $0.63 | 2,800 |
| 2005-10-24 | $0.63 | $0.63 | 25,900 |
| 2005-10-21 | $0.70 | $0.70 | 54,300 |
| 2005-10-20 | $0.68 | $0.68 | 28,000 |
| 2005-10-19 | $0.70 | $0.70 | 65,500 |
| 2005-10-18 | $0.62 | $0.62 | 43,700 |
| 2005-10-17 | $0.70 | $0.70 | 79,200 |
| 2005-10-14 | $0.70 | $0.70 | 106,200 |
| 2005-10-13 | $0.70 | $0.70 | 182,300 |
| 2005-10-12 | $0.58 | $0.58 | 41,000 |
| 2005-10-11 | $0.60 | $0.60 | 60,300 |
| 2005-10-10 | $0.57 | $0.57 | 11,300 |
| 2005-10-07 | $0.56 | $0.56 | 27,700 |
| 2005-10-06 | $0.56 | $0.56 | 56,800 |
| 2005-10-05 | $0.57 | $0.57 | 68,600 |
| 2005-10-04 | $0.56 | $0.56 | 28,700 |
| 2005-10-03 | $0.62 | $0.62 | 42,900 |
| 2005-09-30 | $0.61 | $0.61 | 2,900 |
| 2005-09-29 | $0.63 | $0.63 | 97,500 |
| 2005-09-28 | $0.62 | $0.62 | 50,100 |
| 2005-09-27 | $0.65 | $0.65 | 92,100 |
| 2005-09-26 | $0.59 | $0.59 | 167,700 |
| 2005-09-23 | $0.65 | $0.65 | 107,800 |
| 2005-09-22 | $0.65 | $0.65 | 34,700 |
| 2005-09-21 | $0.64 | $0.64 | 22,000 |
| 2005-09-20 | $0.62 | $0.62 | 75,000 |
| 2005-09-19 | $0.70 | $0.70 | 61,800 |
| 2005-09-16 | $0.74 | $0.74 | 64,100 |
| 2005-09-15 | $0.69 | $0.69 | 26,500 |
| 2005-09-14 | $0.69 | $0.69 | 113,400 |
| 2005-09-13 | $0.76 | $0.76 | 97,000 |
| 2005-09-12 | $0.76 | $0.76 | 222,900 |
| 2005-09-09 | $0.73 | $0.73 | 57,400 |
| 2005-09-08 | $0.71 | $0.71 | 143,300 |
| 2005-09-07 | $0.62 | $0.62 | 96,700 |
| 2005-09-06 | $0.58 | $0.58 | 98,800 |
| 2005-09-02 | $0.54 | $0.54 | 97,500 |
| 2005-09-01 | $0.49 | $0.49 | 216,100 |
| 2005-08-31 | $0.43 | $0.43 | 136,800 |
| 2005-08-30 | $0.40 | $0.40 | 97,000 |
| 2005-08-29 | $0.41 | $0.41 | 54,500 |
| 2005-08-26 | $0.42 | $0.42 | 286,500 |
| 2005-08-25 | $0.51 | $0.51 | 75,100 |
| 2005-08-24 | $0.51 | $0.51 | 36,600 |
| 2005-08-23 | $0.52 | $0.52 | 7,300 |
| 2005-08-22 | $0.52 | $0.52 | 21,700 |
| 2005-08-19 | $0.55 | $0.55 | 16,500 |
| 2005-08-18 | $0.58 | $0.58 | 3,000 |
| 2005-08-17 | $0.55 | $0.55 | 9,900 |
| 2005-08-16 | $0.55 | $0.55 | 38,100 |
| 2005-08-15 | $0.58 | $0.58 | 48,100 |
| 2005-08-12 | $0.55 | $0.55 | 48,700 |
| 2005-08-11 | $0.57 | $0.57 | 51,900 |
| 2005-08-10 | $0.57 | $0.57 | 13,400 |
| 2005-08-09 | $0.59 | $0.59 | 33,000 |
| 2005-08-08 | $0.57 | $0.57 | 142,600 |
| 2005-08-05 | $0.63 | $0.63 | 25,700 |
| 2005-08-04 | $0.62 | $0.62 | 11,100 |
| 2005-08-03 | $0.63 | $0.63 | 58,900 |
| 2005-08-02 | $0.64 | $0.64 | 33,400 |
| 2005-08-01 | $0.66 | $0.66 | 62,600 |
| 2005-07-29 | $0.67 | $0.67 | 18,000 |
| 2005-07-28 | $0.66 | $0.66 | 1,200 |
| 2005-07-27 | $0.66 | $0.66 | 9,100 |
| 2005-07-26 | $0.68 | $0.68 | 113,500 |
| 2005-07-25 | $0.71 | $0.71 | 160,500 |
| 2005-07-22 | $0.70 | $0.70 | 20,300 |
| 2005-07-21 | $0.70 | $0.70 | 70,600 |
| 2005-07-20 | $0.70 | $0.70 | 31,100 |
| 2005-07-19 | $0.68 | $0.68 | 131,400 |
| 2005-07-18 | $0.70 | $0.70 | 133,700 |
| 2005-07-15 | $0.66 | $0.66 | 29,800 |
| 2005-07-14 | $0.67 | $0.67 | 31,900 |
| 2005-07-13 | $0.64 | $0.64 | 24,600 |
| 2005-07-12 | $0.61 | $0.61 | 65,600 |
| 2005-07-11 | $0.59 | $0.59 | 137,300 |
| 2005-07-08 | $0.62 | $0.62 | 55,200 |
| 2005-07-07 | $0.61 | $0.61 | 35,900 |
| 2005-07-06 | $0.67 | $0.67 | 18,200 |
| 2005-07-05 | $0.65 | $0.65 | 20,900 |
| 2005-07-01 | $0.65 | $0.65 | 6,800 |
| 2005-06-30 | $0.66 | $0.66 | 29,700 |
| 2005-06-29 | $0.66 | $0.66 | 2,000 |
| 2005-06-28 | $0.66 | $0.66 | 20,700 |
| 2005-06-27 | $0.62 | $0.62 | 67,600 |
| 2005-06-24 | $0.71 | $0.71 | 25,800 |
| 2005-06-23 | $0.70 | $0.70 | 10,900 |
| 2005-06-22 | $0.70 | $0.70 | 32,500 |
| 2005-06-21 | $0.70 | $0.70 | 54,500 |
| 2005-06-20 | $0.70 | $0.70 | 103,500 |
| 2005-06-17 | $0.69 | $0.69 | 20,400 |
| 2005-06-16 | $0.69 | $0.69 | 46,900 |
| 2005-06-15 | $0.68 | $0.68 | 9,800 |
| 2005-06-14 | $0.64 | $0.64 | 24,500 |
| 2005-06-13 | $0.65 | $0.65 | 104,500 |
| 2005-06-10 | $0.70 | $0.70 | 62,500 |
| 2005-06-09 | $0.66 | $0.66 | 22,600 |
| 2005-06-08 | $0.70 | $0.70 | 51,900 |
| 2005-06-07 | $0.67 | $0.67 | 34,300 |
| 2005-06-06 | $0.68 | $0.68 | 16,300 |
| 2005-06-03 | $0.66 | $0.66 | 3,800 |
| 2005-06-02 | $0.66 | $0.66 | 70,200 |
| 2005-06-01 | $0.75 | $0.75 | 43,300 |
| 2005-05-31 | $0.70 | $0.70 | 80,600 |
| 2005-05-27 | $0.71 | $0.71 | 64,300 |
| 2005-05-26 | $0.72 | $0.72 | 28,900 |
| 2005-05-25 | $0.75 | $0.75 | 62,100 |
| 2005-05-24 | $0.80 | $0.80 | 189,200 |
| 2005-05-23 | $0.80 | $0.80 | 282,200 |
| 2005-05-20 | $0.75 | $0.75 | 91,000 |
| 2005-05-19 | $0.69 | $0.69 | 120,500 |
| 2005-05-18 | $0.59 | $0.59 | 125,600 |
| 2005-05-17 | $0.57 | $0.57 | 72,100 |
| 2005-05-16 | $0.59 | $0.59 | 92,900 |
| 2005-05-13 | $0.70 | $0.70 | 62,400 |
| 2005-05-12 | $0.69 | $0.69 | 32,200 |
| 2005-05-11 | $0.64 | $0.64 | 22,600 |
| 2005-05-10 | $0.63 | $0.63 | 17,100 |
| 2005-05-09 | $0.67 | $0.67 | 32,800 |
| 2005-05-06 | $0.67 | $0.67 | 9,000 |
| 2005-05-05 | $0.74 | $0.74 | 19,000 |
| 2005-05-04 | $0.71 | $0.71 | 62,200 |
| 2005-05-03 | $0.70 | $0.70 | 10,500 |
| 2005-05-02 | $0.71 | $0.71 | 27,700 |
| 2005-04-29 | $0.71 | $0.71 | 22,800 |
| 2005-04-28 | $0.66 | $0.66 | 19,000 |
| 2005-04-27 | $0.70 | $0.70 | 83,300 |
| 2005-04-26 | $0.73 | $0.73 | 71,600 |
| 2005-04-25 | $0.76 | $0.76 | 15,000 |
| 2005-04-22 | $0.75 | $0.75 | 22,200 |
| 2005-04-21 | $0.76 | $0.76 | 23,900 |
| 2005-04-20 | $0.75 | $0.75 | 37,400 |
| 2005-04-19 | $0.82 | $0.82 | 22,900 |
| 2005-04-18 | $0.76 | $0.76 | 30,000 |
| 2005-04-15 | $0.80 | $0.80 | 39,500 |
| 2005-04-14 | $0.80 | $0.80 | 28,500 |
| 2005-04-13 | $0.82 | $0.82 | 35,300 |
| 2005-04-12 | $0.81 | $0.81 | 28,000 |
| 2005-04-11 | $0.81 | $0.81 | 23,300 |
| 2005-04-08 | $0.82 | $0.82 | 145,100 |
| 2005-04-07 | $0.95 | $0.95 | 345,700 |
| 2005-04-06 | $0.89 | $0.89 | 374,600 |
| 2005-04-05 | $0.85 | $0.85 | 151,300 |
| 2005-04-04 | $0.81 | $0.81 | 41,800 |
| 2005-04-01 | $0.80 | $0.80 | 44,000 |
| 2005-03-31 | $0.76 | $0.76 | 44,100 |
| 2005-03-30 | $0.79 | $0.79 | 3,300 |
| 2005-03-29 | $0.79 | $0.79 | 44,200 |
| 2005-03-28 | $0.82 | $0.82 | 24,900 |
| 2005-03-24 | $0.80 | $0.80 | 65,200 |
| 2005-03-23 | $0.84 | $0.84 | 42,800 |
| 2005-03-22 | $0.84 | $0.84 | 31,600 |
| 2005-03-21 | $0.85 | $0.85 | 117,900 |
| 2005-03-18 | $0.80 | $0.80 | 92,200 |
| 2005-03-17 | $0.84 | $0.84 | 82,700 |
| 2005-03-16 | $0.90 | $0.90 | 52,900 |
| 2005-03-15 | $0.82 | $0.82 | 80,700 |
| 2005-03-14 | $0.83 | $0.83 | 13,600 |
| 2005-03-11 | $0.84 | $0.84 | 46,800 |
| 2005-03-10 | $0.89 | $0.89 | 30,000 |
| 2005-03-09 | $0.86 | $0.86 | 13,100 |
| 2005-03-08 | $0.86 | $0.86 | 43,200 |
| 2005-03-07 | $0.87 | $0.87 | 61,700 |
| 2005-03-04 | $0.87 | $0.87 | 50,400 |
| 2005-03-03 | $0.87 | $0.87 | 35,800 |
| 2005-03-02 | $0.88 | $0.88 | 15,700 |
| 2005-03-01 | $0.90 | $0.90 | 112,300 |
| 2005-02-28 | $0.85 | $0.85 | 42,600 |
| 2005-02-25 | $0.88 | $0.88 | 26,200 |
| 2005-02-24 | $0.88 | $0.88 | 208,700 |
| 2005-02-23 | $0.90 | $0.90 | 37,000 |
| 2005-02-22 | $0.85 | $0.85 | 61,000 |
| 2005-02-18 | $0.88 | $0.88 | 63,200 |
| 2005-02-17 | $0.88 | $0.88 | 123,200 |
| 2005-02-16 | $0.94 | $0.94 | 95,300 |
| 2005-02-15 | $0.93 | $0.93 | 75,200 |
| 2005-02-14 | $0.94 | $0.94 | 47,500 |
| 2005-02-11 | $0.92 | $0.92 | 75,500 |
| 2005-02-10 | $0.94 | $0.94 | 59,200 |
| 2005-02-09 | $0.90 | $0.90 | 18,300 |
| 2005-02-08 | $0.94 | $0.94 | 22,200 |
| 2005-02-07 | $0.93 | $0.93 | 71,200 |
| 2005-02-04 | $0.94 | $0.94 | 22,900 |
| 2005-02-03 | $0.97 | $0.97 | 160,500 |
| 2005-02-02 | $1.01 | $1.01 | 82,400 |
| 2005-02-01 | $0.94 | $0.94 | 113,100 |
| 2005-01-31 | $0.94 | $0.94 | 285,400 |
| 2005-01-28 | $0.83 | $0.83 | 99,000 |
| 2005-01-27 | $0.80 | $0.80 | 76,000 |
| 2005-01-26 | $0.84 | $0.84 | 194,600 |
| 2005-01-25 | $0.87 | $0.87 | 55,300 |
| 2005-01-24 | $0.87 | $0.87 | 53,300 |
| 2005-01-21 | $0.86 | $0.86 | 249,200 |
| 2005-01-20 | $0.86 | $0.86 | 34,500 |
| 2005-01-19 | $0.86 | $0.86 | 25,000 |
| 2005-01-18 | $0.85 | $0.85 | 62,300 |
| 2005-01-14 | $0.90 | $0.90 | 82,000 |
| 2005-01-13 | $0.98 | $0.98 | 66,900 |
| 2005-01-12 | $0.97 | $0.97 | 152,200 |
| 2005-01-11 | $0.99 | $0.99 | 86,000 |
| 2005-01-10 | $1.02 | $1.02 | 172,900 |
| 2005-01-07 | $1.02 | $1.02 | 255,300 |
| 2005-01-06 | $1.00 | $1.00 | 84,600 |
| 2005-01-05 | $0.96 | $0.96 | 504,600 |
| 2005-01-04 | $0.90 | $0.90 | 314,800 |
| 2005-01-03 | $0.82 | $0.82 | 95,600 |