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
- 2002-07-24 to 2026-08-28
- 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 | $2.07 | $0.00 | 11,637 |
| 2005-12-29 | $2.17 | $0.00 | 130,839 |
| 2005-12-28 | $1.80 | $0.00 | 15,300 |
| 2005-12-27 | $1.70 | $0.00 | 300 |
| 2005-12-23 | $1.70 | $0.00 | 1,200 |
| 2005-12-22 | $1.75 | $0.00 | 2,433 |
| 2005-12-21 | $1.82 | $0.00 | 5,400 |
| 2005-12-20 | $1.80 | $0.00 | 8,106 |
| 2005-12-19 | $2.08 | $0.00 | 123,060 |
| 2005-12-16 | $1.80 | $0.00 | 300 |
| 2005-12-15 | $1.80 | $0.00 | 300 |
| 2005-12-14 | $1.80 | $0.00 | 1,770 |
| 2005-12-13 | $1.79 | $0.00 | 375 |
| 2005-12-12 | $1.78 | $0.00 | 600 |
| 2005-12-09 | $1.74 | $0.00 | 450 |
| 2005-12-08 | $1.75 | $0.00 | 1,890 |
| 2005-12-07 | $1.72 | $0.00 | 375 |
| 2005-12-06 | $1.73 | $0.00 | 360 |
| 2005-12-05 | $1.67 | $0.00 | 4,731 |
| 2005-12-02 | $1.68 | $0.00 | 4,290 |
| 2005-12-01 | $1.68 | $0.00 | 6,600 |
| 2005-11-30 | $1.69 | $0.00 | 6,198 |
| 2005-11-29 | $1.73 | $0.00 | 600 |
| 2005-11-28 | $1.67 | $0.00 | 2,310 |
| 2005-11-25 | $1.67 | $0.00 | 390 |
| 2005-11-23 | $1.68 | $0.00 | 3,000 |
| 2005-11-22 | $1.67 | $0.00 | 900 |
| 2005-11-21 | $1.78 | $0.00 | 3,477 |
| 2005-11-18 | $1.78 | $0.00 | 24,564 |
| 2005-11-17 | $1.79 | $0.00 | 12,600 |
| 2005-11-16 | $1.80 | $0.00 | 1,200 |
| 2005-11-15 | $1.71 | $0.00 | 107,502 |
| 2005-11-14 | $1.71 | $0.00 | 300 |
| 2005-11-11 | $1.80 | $0.00 | 8,700 |
| 2005-11-10 | $1.72 | $0.00 | 6,330 |
| 2005-11-09 | $1.71 | $0.00 | 300 |
| 2005-11-08 | $1.70 | $0.00 | 3,600 |
| 2005-11-07 | $1.70 | $0.00 | 300 |
| 2005-11-04 | $1.67 | $0.00 | 8,400 |
| 2005-11-03 | $1.67 | $0.00 | 3,633 |
| 2005-11-02 | $1.70 | $0.00 | 9,300 |
| 2005-11-01 | $1.70 | $0.00 | 900 |
| 2005-10-31 | $1.70 | $0.00 | 5,721 |
| 2005-10-28 | $1.70 | $0.00 | 300 |
| 2005-10-27 | $1.70 | $0.00 | 600 |
| 2005-10-26 | $1.70 | $0.00 | 300 |
| 2005-10-25 | $1.70 | $0.00 | 11,400 |
| 2005-10-24 | $1.70 | $0.00 | 300 |
| 2005-10-21 | $1.70 | $0.00 | 300 |
| 2005-10-20 | $1.70 | $0.00 | 300 |
| 2005-10-19 | $1.70 | $0.00 | 300 |
| 2005-10-18 | $1.70 | $0.00 | 300 |
| 2005-10-17 | $1.70 | $0.00 | 300 |
| 2005-10-14 | $1.70 | $0.00 | 300 |
| 2005-10-13 | $1.70 | $0.00 | 2,100 |
| 2005-10-12 | $1.73 | $0.00 | 300 |
| 2005-10-11 | $1.73 | $0.00 | 9,639 |
| 2005-10-10 | $1.73 | $0.00 | 300 |
| 2005-10-07 | $1.73 | $0.00 | 300 |
| 2005-10-06 | $1.73 | $0.00 | 1,800 |
| 2005-10-05 | $1.67 | $0.00 | 2,685 |
| 2005-10-04 | $1.75 | $0.00 | 1,197 |
| 2005-10-03 | $1.71 | $0.00 | 2,700 |
| 2005-09-30 | $1.70 | $0.00 | 300 |
| 2005-09-29 | $1.75 | $0.00 | 600 |
| 2005-09-28 | $1.67 | $0.00 | 14,100 |
| 2005-09-27 | $1.67 | $0.00 | 900 |
| 2005-09-26 | $1.67 | $0.00 | 1,200 |
| 2005-09-23 | $1.67 | $0.00 | 300 |
| 2005-09-22 | $1.67 | $0.00 | 300 |
| 2005-09-21 | $1.67 | $0.00 | 300 |
| 2005-09-20 | $1.67 | $0.00 | 1,050 |
| 2005-09-19 | $1.67 | $0.00 | 300 |
| 2005-09-16 | $1.67 | $0.00 | 300 |
| 2005-09-15 | $1.67 | $0.00 | 300 |
| 2005-09-14 | $1.67 | $0.00 | 7,491 |
| 2005-09-13 | $1.67 | $0.00 | 6,900 |
| 2005-09-12 | $1.67 | $0.00 | 300 |
| 2005-09-09 | $1.67 | $0.00 | 1,857 |
| 2005-09-08 | $1.67 | $0.00 | 300 |
| 2005-09-07 | $1.67 | $0.00 | 300 |
| 2005-09-06 | $1.67 | $0.00 | 300 |
| 2005-09-02 | $1.67 | $0.00 | 3,000 |
| 2005-09-01 | $1.67 | $0.00 | 4,800 |
| 2005-08-31 | $1.68 | $0.00 | 1,350 |
| 2005-08-30 | $1.75 | $0.00 | 300 |
| 2005-08-29 | $1.67 | $0.00 | 600 |
| 2005-08-26 | $1.70 | $0.00 | 1,164 |
| 2005-08-25 | $1.70 | $0.00 | 2,400 |
| 2005-08-24 | $1.68 | $0.00 | 1,200 |
| 2005-08-23 | $1.67 | $0.00 | 1,500 |
| 2005-08-22 | $1.67 | $0.00 | 1,200 |
| 2005-08-19 | $1.68 | $0.00 | 4,800 |
| 2005-08-18 | $1.68 | $0.00 | 3,000 |
| 2005-08-17 | $1.68 | $0.00 | 3,000 |
| 2005-08-16 | $1.67 | $0.00 | 6,000 |
| 2005-08-15 | $1.70 | $0.00 | 300 |
| 2005-08-12 | $1.71 | $0.00 | 2,703 |
| 2005-08-11 | $1.70 | $0.00 | 300 |
| 2005-08-10 | $1.71 | $0.00 | 0 |
| 2005-08-09 | $1.71 | $0.00 | 0 |
| 2005-08-08 | $1.71 | $0.00 | 1,740 |
| 2005-08-05 | $1.67 | $0.00 | 3,600 |
| 2005-08-04 | $1.67 | $0.00 | 0 |
| 2005-08-03 | $1.67 | $0.00 | 6,900 |
| 2005-08-02 | $1.71 | $0.00 | 1,671 |
| 2005-08-01 | $1.67 | $0.00 | 6,129 |
| 2005-07-29 | $1.67 | $0.00 | 1,050 |
| 2005-07-28 | $1.58 | $0.00 | 0 |
| 2005-07-27 | $1.58 | $0.00 | 45,771 |
| 2005-07-26 | $1.51 | $0.00 | 0 |
| 2005-07-25 | $1.60 | $0.00 | 3,600 |
| 2005-07-22 | $1.61 | $0.00 | 3,900 |
| 2005-07-21 | $1.60 | $0.00 | 0 |
| 2005-07-20 | $1.61 | $0.00 | 600 |
| 2005-07-19 | $1.67 | $0.00 | 600 |
| 2005-07-18 | $1.70 | $0.00 | 6,009 |
| 2005-07-15 | $1.67 | $0.00 | 300 |
| 2005-07-14 | $1.67 | $0.00 | 1,500 |
| 2005-07-13 | $1.68 | $0.00 | 900 |
| 2005-07-12 | $1.58 | $0.00 | 600 |
| 2005-07-11 | $1.58 | $0.00 | 7,500 |
| 2005-07-08 | $1.55 | $0.00 | 306 |
| 2005-07-07 | $1.63 | $0.00 | 450 |
| 2005-07-06 | $1.63 | $0.00 | 6,900 |
| 2005-07-05 | $1.76 | $0.00 | 300 |
| 2005-07-01 | $1.55 | $0.00 | 300 |
| 2005-06-30 | $1.55 | $0.00 | 909 |
| 2005-06-29 | $1.63 | $0.00 | 60,060 |
| 2005-06-28 | $1.52 | $0.00 | 3,720 |
| 2005-06-27 | $1.50 | $0.00 | 600 |
| 2005-06-24 | $1.53 | $0.00 | 24,546 |
| 2005-06-23 | $1.65 | $0.00 | 12,603 |
| 2005-06-22 | $1.62 | $0.00 | 9,942 |
| 2005-06-21 | $2.42 | $0.00 | 156,729 |
| 2005-06-20 | $1.59 | $0.00 | 300 |
| 2005-06-17 | $1.58 | $0.00 | 1,455 |
| 2005-06-16 | $1.67 | $0.00 | 0 |
| 2005-06-15 | $1.67 | $0.00 | 5,637 |
| 2005-06-14 | $1.66 | $0.00 | 300 |
| 2005-06-13 | $1.54 | $0.00 | 0 |
| 2005-06-10 | $1.54 | $0.00 | 4,200 |
| 2005-06-09 | $1.50 | $0.00 | 0 |
| 2005-06-08 | $1.58 | $0.00 | 6,000 |
| 2005-06-07 | $1.66 | $0.00 | 0 |
| 2005-06-06 | $1.67 | $0.00 | 3,600 |
| 2005-06-03 | $1.50 | $0.00 | 2,310 |
| 2005-06-02 | $1.65 | $0.00 | 0 |
| 2005-06-01 | $1.65 | $0.00 | 3,000 |
| 2005-05-31 | $1.50 | $0.00 | 2,223 |
| 2005-05-27 | $1.55 | $0.00 | 4,800 |
| 2005-05-26 | $1.53 | $0.00 | 0 |
| 2005-05-25 | $1.53 | $0.00 | 10,758 |
| 2005-05-24 | $1.65 | $0.00 | 3,903 |
| 2005-05-23 | $1.66 | $0.00 | 13,665 |
| 2005-05-20 | $1.68 | $0.00 | 15,000 |
| 2005-05-19 | $1.65 | $0.00 | 12,600 |
| 2005-05-18 | $1.37 | $0.00 | 4,950 |
| 2005-05-17 | $1.34 | $0.00 | 9,594 |
| 2005-05-16 | $1.69 | $0.00 | 4,200 |
| 2005-05-13 | $1.69 | $0.00 | 11,700 |
| 2005-05-12 | $1.62 | $0.00 | 0 |
| 2005-05-11 | $1.62 | $0.00 | 5,784 |
| 2005-05-10 | $1.62 | $0.00 | 0 |
| 2005-05-09 | $1.62 | $0.00 | 0 |
| 2005-05-06 | $1.62 | $0.00 | 0 |
| 2005-05-05 | $1.63 | $0.00 | 8,700 |
| 2005-05-04 | $1.63 | $0.00 | 20,100 |
| 2005-05-03 | $1.52 | $0.00 | 0 |
| 2005-05-02 | $1.52 | $0.00 | 600 |
| 2005-04-29 | $1.45 | $0.00 | 0 |
| 2005-04-28 | $1.45 | $0.00 | 300 |
| 2005-04-27 | $1.47 | $0.00 | 0 |
| 2005-04-26 | $1.48 | $0.00 | 5,700 |
| 2005-04-25 | $1.63 | $0.00 | 33,750 |
| 2005-04-22 | $1.62 | $0.00 | 10,200 |
| 2005-04-21 | $1.33 | $0.00 | 1,650 |
| 2005-04-20 | $1.33 | $0.00 | 300 |
| 2005-04-19 | $1.37 | $0.00 | 23,997 |
| 2005-04-18 | $1.28 | $0.00 | 8,154 |
| 2005-04-15 | $1.48 | $0.00 | 92,643 |
| 2005-04-14 | $2.27 | $0.00 | 115,878 |
| 2005-04-13 | $1.60 | $0.00 | 0 |
| 2005-04-12 | $1.63 | $0.00 | 1,500 |
| 2005-04-11 | $1.70 | $0.00 | 300 |
| 2005-04-08 | $1.62 | $0.00 | 4,500 |
| 2005-04-07 | $1.63 | $0.00 | 2,400 |
| 2005-04-06 | $1.67 | $0.00 | 0 |
| 2005-04-05 | $1.69 | $0.00 | 4,740 |
| 2005-04-04 | $1.68 | $0.00 | 2,700 |
| 2005-04-01 | $1.69 | $0.00 | 2,400 |
| 2005-03-31 | $1.70 | $0.00 | 3,615 |
| 2005-03-30 | $1.72 | $0.00 | 5,700 |
| 2005-03-29 | $1.74 | $0.00 | 0 |
| 2005-03-28 | $1.74 | $0.00 | 2,700 |
| 2005-03-24 | $1.65 | $0.00 | 0 |
| 2005-03-23 | $1.67 | $0.00 | 3,000 |
| 2005-03-22 | $1.76 | $0.00 | 21,000 |
| 2005-03-21 | $1.60 | $0.00 | 6,000 |
| 2005-03-18 | $1.65 | $0.00 | 3,600 |
| 2005-03-17 | $1.68 | $0.00 | 3,900 |
| 2005-03-16 | $1.67 | $0.00 | 12,660 |
| 2005-03-15 | $1.63 | $0.00 | 8,100 |
| 2005-03-14 | $1.71 | $0.00 | 21,300 |
| 2005-03-11 | $1.83 | $0.00 | 82,500 |
| 2005-03-10 | $1.65 | $0.00 | 11,160 |
| 2005-03-09 | $1.64 | $0.00 | 6,900 |
| 2005-03-08 | $1.62 | $0.00 | 10,920 |
| 2005-03-07 | $1.66 | $0.00 | 39,567 |
| 2005-03-04 | $1.58 | $0.00 | 12,000 |
| 2005-03-03 | $1.66 | $0.00 | 30,747 |
| 2005-03-02 | $1.64 | $0.00 | 39,798 |
| 2005-03-01 | $1.59 | $0.00 | 40,650 |
| 2005-02-28 | $1.44 | $0.00 | 16,500 |
| 2005-02-25 | $1.46 | $0.00 | 7,440 |
| 2005-02-24 | $1.45 | $0.00 | 10,575 |
| 2005-02-23 | $1.47 | $0.00 | 13,200 |
| 2005-02-22 | $1.52 | $0.00 | 15,240 |
| 2005-02-18 | $1.54 | $0.00 | 23,400 |
| 2005-02-17 | $1.56 | $0.00 | 300 |
| 2005-02-16 | $1.45 | $0.00 | 1,350 |
| 2005-02-15 | $1.58 | $0.00 | 12,300 |
| 2005-02-14 | $1.68 | $0.00 | 42,300 |
| 2005-02-11 | $1.40 | $0.00 | 34,560 |
| 2005-02-10 | $1.51 | $0.00 | 7,989 |
| 2005-02-09 | $1.50 | $0.00 | 3,000 |
| 2005-02-08 | $1.53 | $0.00 | 26,700 |
| 2005-02-07 | $1.50 | $0.00 | 23,127 |
| 2005-02-04 | $1.49 | $0.00 | 3,600 |
| 2005-02-03 | $1.53 | $0.00 | 18,000 |
| 2005-02-02 | $1.47 | $0.00 | 19,500 |
| 2005-02-01 | $1.43 | $0.00 | 7,800 |
| 2005-01-31 | $1.50 | $0.00 | 5,331 |
| 2005-01-28 | $1.43 | $0.00 | 20,475 |
| 2005-01-27 | $1.52 | $0.00 | 13,200 |
| 2005-01-26 | $1.53 | $0.00 | 10,800 |
| 2005-01-25 | $1.52 | $0.00 | 49,767 |
| 2005-01-24 | $1.52 | $0.00 | 67,575 |
| 2005-01-21 | $1.51 | $0.00 | 29,400 |
| 2005-01-20 | $1.41 | $0.00 | 44,745 |
| 2005-01-19 | $1.63 | $0.00 | 61,062 |
| 2005-01-18 | $1.67 | $0.00 | 282,426 |
| 2005-01-14 | $1.81 | $0.00 | 3,000 |
| 2005-01-13 | $1.86 | $0.00 | 3,300 |
| 2005-01-12 | $1.92 | $0.00 | 66,156 |
| 2005-01-11 | $1.77 | $0.00 | 28,050 |
| 2005-01-10 | $1.84 | $0.00 | 9,000 |
| 2005-01-07 | $1.79 | $0.00 | 2,295 |
| 2005-01-06 | $1.79 | $0.00 | 900 |
| 2005-01-05 | $1.78 | $0.00 | 5,700 |
| 2005-01-04 | $1.76 | $0.00 | 5,400 |
| 2005-01-03 | $1.76 | $0.00 | 2,355 |