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
- 1996-07-19 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 | $1.83 | $1.83 | 358,400 | — | — |
| 2005-12-29 | $1.84 | $1.84 | 310,400 | — | — |
| 2005-12-28 | $1.88 | $1.87 | 1,011,200 | — | — |
| 2005-12-27 | $1.79 | $1.79 | 122,800 | — | — |
| 2005-12-23 | $1.80 | $1.80 | 120,800 | — | — |
| 2005-12-22 | $1.79 | $1.79 | 265,200 | — | — |
| 2005-12-21 | $1.77 | $1.77 | 181,600 | — | — |
| 2005-12-20 | $1.78 | $1.78 | 225,600 | — | — |
| 2005-12-19 | $1.76 | $1.76 | 466,400 | — | — |
| 2005-12-16 | $1.78 | $1.78 | 460,000 | — | — |
| 2005-12-15 | $1.83 | $1.83 | 284,000 | — | — |
| 2005-12-14 | $1.84 | $1.84 | 225,200 | — | — |
| 2005-12-13 | $1.85 | $1.84 | 233,600 | — | — |
| 2005-12-12 | $1.85 | $1.85 | 236,000 | — | — |
| 2005-12-09 | $1.85 | $1.84 | 227,600 | — | — |
| 2005-12-08 | $1.83 | $1.83 | 264,400 | — | — |
| 2005-12-07 | $1.80 | $1.80 | 135,200 | — | — |
| 2005-12-06 | $1.80 | $1.79 | 206,000 | — | — |
| 2005-12-05 | $1.82 | $1.82 | 313,200 | — | — |
| 2005-12-02 | $1.82 | $1.82 | 104,400 | — | — |
| 2005-12-01 | $1.82 | $1.82 | 274,400 | — | — |
| 2005-11-30 | $1.83 | $1.83 | 280,800 | — | — |
| 2005-11-29 | $1.80 | $1.80 | 822,400 | — | — |
| 2005-11-28 | $1.76 | $1.76 | 192,000 | — | — |
| 2005-11-25 | $1.77 | $1.77 | 98,000 | — | — |
| 2005-11-23 | $1.78 | $1.78 | 212,000 | — | — |
| 2005-11-22 | $1.76 | $1.76 | 422,400 | — | — |
| 2005-11-21 | $1.73 | $1.73 | 304,800 | — | — |
| 2005-11-18 | $1.73 | $1.73 | 337,600 | — | — |
| 2005-11-17 | $1.75 | $1.74 | 337,200 | — | — |
| 2005-11-16 | $1.72 | $1.72 | 128,800 | — | — |
| 2005-11-15 | $1.74 | $1.74 | 302,400 | — | — |
| 2005-11-14 | $1.71 | $1.71 | 635,600 | — | — |
| 2005-11-11 | $1.75 | $1.75 | 476,000 | — | — |
| 2005-11-10 | $1.77 | $1.77 | 386,800 | — | — |
| 2005-11-09 | $1.72 | $1.72 | 471,200 | — | — |
| 2005-11-08 | $1.59 | $1.59 | 410,400 | — | — |
| 2005-11-07 | $1.57 | $1.57 | 171,600 | — | — |
| 2005-11-04 | $1.56 | $1.56 | 244,000 | — | — |
| 2005-11-03 | $1.59 | $1.59 | 95,200 | — | — |
| 2005-11-02 | $1.60 | $1.60 | 63,600 | — | — |
| 2005-11-01 | $1.59 | $1.59 | 116,000 | — | — |
| 2005-10-31 | $1.59 | $1.59 | 606,800 | — | — |
| 2005-10-28 | $1.59 | $1.59 | 64,000 | — | — |
| 2005-10-27 | $1.56 | $1.56 | 79,600 | — | — |
| 2005-10-26 | $1.58 | $1.58 | 139,600 | — | — |
| 2005-10-25 | $1.59 | $1.59 | 54,400 | — | — |
| 2005-10-24 | $1.60 | $1.60 | 96,800 | — | — |
| 2005-10-21 | $1.58 | $1.58 | 140,000 | — | — |
| 2005-10-20 | $1.58 | $1.58 | 188,800 | — | — |
| 2005-10-19 | $1.61 | $1.61 | 190,800 | — | — |
| 2005-10-18 | $1.60 | $1.60 | 159,600 | — | — |
| 2005-10-17 | $1.57 | $1.56 | 203,200 | — | — |
| 2005-10-14 | $1.53 | $1.53 | 356,000 | — | — |
| 2005-10-13 | $1.53 | $1.53 | 177,200 | — | — |
| 2005-10-12 | $1.53 | $1.53 | 189,600 | — | — |
| 2005-10-11 | $1.54 | $1.54 | 415,600 | — | — |
| 2005-10-10 | $1.53 | $1.53 | 112,000 | — | — |
| 2005-10-07 | $1.54 | $1.54 | 62,400 | — | — |
| 2005-10-06 | $1.55 | $1.54 | 141,600 | — | — |
| 2005-10-05 | $1.55 | $1.55 | 322,400 | — | — |
| 2005-10-04 | $1.55 | $1.54 | 944,800 | — | — |
| 2005-10-03 | $1.50 | $1.50 | 340,400 | — | — |
| 2005-09-30 | $1.50 | $1.50 | 451,600 | — | — |
| 2005-09-29 | $1.47 | $1.47 | 119,200 | — | — |
| 2005-09-28 | $1.43 | $1.43 | 200,800 | — | — |
| 2005-09-27 | $1.42 | $1.42 | 58,000 | — | — |
| 2005-09-26 | $1.44 | $1.44 | 80,400 | — | — |
| 2005-09-23 | $1.44 | $1.44 | 86,400 | — | — |
| 2005-09-22 | $1.47 | $1.47 | 106,000 | — | — |
| 2005-09-21 | $1.44 | $1.44 | 102,400 | — | — |
| 2005-09-20 | $1.47 | $1.47 | 105,200 | — | — |
| 2005-09-19 | $1.49 | $1.49 | 84,400 | — | — |
| 2005-09-16 | $1.50 | $1.50 | 355,200 | — | — |
| 2005-09-15 | $1.51 | $1.51 | 250,000 | — | — |
| 2005-09-14 | $1.52 | $1.52 | 233,200 | — | — |
| 2005-09-13 | $1.52 | $1.52 | 237,600 | — | — |
| 2005-09-12 | $1.52 | $1.52 | 270,800 | — | — |
| 2005-09-09 | $1.51 | $1.51 | 304,400 | — | — |
| 2005-09-08 | $1.52 | $1.52 | 143,200 | — | — |
| 2005-09-07 | $1.53 | $1.53 | 259,200 | — | — |
| 2005-09-06 | $1.52 | $1.51 | 225,200 | — | — |
| 2005-09-02 | $1.49 | $1.49 | 281,200 | — | — |
| 2005-09-01 | $1.53 | $1.52 | 104,800 | — | — |
| 2005-08-31 | $1.54 | $1.54 | 214,000 | — | — |
| 2005-08-30 | $1.51 | $1.51 | 451,200 | — | — |
| 2005-08-29 | $1.52 | $1.52 | 407,600 | — | — |
| 2005-08-26 | $1.55 | $1.55 | 310,000 | — | — |
| 2005-08-25 | $1.54 | $1.54 | 368,400 | — | — |
| 2005-08-24 | $1.61 | $1.61 | 327,600 | — | — |
| 2005-08-23 | $1.63 | $1.62 | 314,800 | — | — |
| 2005-08-22 | $1.63 | $1.63 | 320,400 | — | — |
| 2005-08-19 | $1.62 | $1.61 | 643,200 | — | — |
| 2005-08-18 | $1.64 | $1.64 | 891,200 | — | — |
| 2005-08-17 | $1.63 | $1.63 | 291,600 | — | — |
| 2005-08-16 | $1.60 | $1.60 | 333,600 | — | — |
| 2005-08-15 | $1.60 | $1.60 | 186,800 | — | — |
| 2005-08-12 | $1.55 | $1.54 | 559,200 | — | — |
| 2005-08-11 | $1.58 | $1.57 | 286,000 | — | — |
| 2005-08-10 | $1.58 | $1.58 | 461,200 | — | — |
| 2005-08-09 | $1.59 | $1.59 | 333,200 | — | — |
| 2005-08-08 | $1.53 | $1.53 | 207,200 | — | — |
| 2005-08-05 | $1.53 | $1.53 | 168,400 | — | — |
| 2005-08-04 | $1.52 | $1.52 | 167,200 | — | — |
| 2005-08-03 | $1.54 | $1.54 | 105,200 | — | — |
| 2005-08-02 | $1.54 | $1.54 | 103,200 | — | — |
| 2005-08-01 | $1.53 | $1.53 | 127,600 | — | — |
| 2005-07-29 | $1.53 | $1.53 | 407,600 | — | — |
| 2005-07-28 | $1.49 | $1.48 | 491,600 | — | — |
| 2005-07-27 | $1.50 | $1.50 | 274,400 | — | — |
| 2005-07-26 | $1.52 | $1.52 | 370,000 | — | — |
| 2005-07-25 | $1.52 | $1.52 | 159,200 | — | — |
| 2005-07-22 | $1.54 | $1.53 | 118,000 | — | — |
| 2005-07-21 | $1.51 | $1.51 | 552,800 | — | — |
| 2005-07-20 | $1.55 | $1.55 | 132,800 | — | — |
| 2005-07-19 | $1.53 | $1.53 | 200,800 | — | — |
| 2005-07-18 | $1.50 | $1.50 | 239,200 | — | — |
| 2005-07-15 | $1.49 | $1.49 | 162,000 | — | — |
| 2005-07-14 | $1.47 | $1.46 | 376,800 | — | — |
| 2005-07-13 | $1.50 | $1.50 | 226,000 | — | — |
| 2005-07-12 | $1.53 | $1.53 | 246,400 | — | — |
| 2005-07-11 | $1.54 | $1.54 | 133,200 | — | — |
| 2005-07-08 | $1.49 | $1.49 | 135,600 | — | — |
| 2005-07-07 | $1.46 | $1.46 | 38,000 | — | — |
| 2005-07-06 | $1.46 | $1.46 | 50,800 | — | — |
| 2005-07-05 | $1.46 | $1.46 | 169,200 | — | — |
| 2005-07-01 | $1.47 | $1.47 | 67,200 | — | — |
| 2005-06-30 | $1.48 | $1.47 | 98,400 | — | — |
| 2005-06-29 | $1.49 | $1.48 | 62,000 | — | — |
| 2005-06-28 | $1.47 | $1.47 | 108,800 | — | — |
| 2005-06-27 | $1.46 | $1.46 | 82,000 | — | — |
| 2005-06-24 | $1.47 | $1.47 | 746,400 | — | — |
| 2005-06-23 | $1.47 | $1.47 | 461,600 | — | — |
| 2005-06-22 | $1.48 | $1.47 | 226,800 | — | — |
| 2005-06-21 | $1.48 | $1.48 | 173,600 | — | — |
| 2005-06-20 | $1.50 | $1.49 | 279,600 | — | — |
| 2005-06-17 | $1.50 | $1.50 | 199,200 | — | — |
| 2005-06-16 | $1.51 | $1.51 | 117,200 | — | — |
| 2005-06-15 | $1.51 | $1.50 | 130,000 | — | — |
| 2005-06-14 | $1.50 | $1.50 | 421,200 | — | — |
| 2005-06-13 | $1.49 | $1.49 | 55,200 | — | — |
| 2005-06-10 | $1.48 | $1.48 | 55,200 | — | — |
| 2005-06-09 | $1.49 | $1.49 | 157,600 | — | — |
| 2005-06-08 | $1.47 | $1.46 | 302,800 | — | — |
| 2005-06-07 | $1.48 | $1.48 | 148,000 | — | — |
| 2005-06-06 | $1.47 | $1.47 | 375,200 | — | — |
| 2005-06-03 | $1.49 | $1.49 | 213,600 | — | — |
| 2005-06-02 | $1.47 | $1.47 | 324,800 | — | — |
| 2005-06-01 | $1.50 | $1.50 | 316,800 | — | — |
| 2005-05-31 | $1.49 | $1.49 | 404,800 | — | — |
| 2005-05-27 | $1.46 | $1.46 | 272,800 | — | — |
| 2005-05-26 | $1.46 | $1.46 | 214,800 | — | — |
| 2005-05-25 | $1.47 | $1.46 | 196,000 | — | — |
| 2005-05-24 | $1.47 | $1.47 | 240,000 | — | — |
| 2005-05-23 | $1.47 | $1.46 | 269,600 | — | — |
| 2005-05-20 | $1.49 | $1.48 | 140,000 | — | — |
| 2005-05-19 | $1.50 | $1.49 | 327,600 | — | — |
| 2005-05-18 | $1.47 | $1.46 | 299,600 | — | — |
| 2005-05-17 | $1.48 | $1.48 | 223,200 | — | — |
| 2005-05-16 | $1.44 | $1.44 | 214,400 | — | — |
| 2005-05-13 | $1.41 | $1.41 | 146,000 | — | — |
| 2005-05-12 | $1.44 | $1.43 | 186,400 | — | — |
| 2005-05-11 | $1.42 | $1.42 | 171,600 | — | — |
| 2005-05-10 | $1.40 | $1.40 | 204,800 | — | — |
| 2005-05-09 | $1.39 | $1.39 | 340,000 | — | — |
| 2005-05-06 | $1.33 | $1.33 | 185,600 | — | — |
| 2005-05-05 | $1.33 | $1.33 | 126,400 | — | — |
| 2005-05-04 | $1.32 | $1.32 | 411,600 | — | — |
| 2005-05-03 | $1.29 | $1.29 | 208,000 | — | — |
| 2005-05-02 | $1.26 | $1.26 | 331,200 | — | — |
| 2005-04-29 | $1.31 | $1.31 | 265,600 | — | — |
| 2005-04-28 | $1.26 | $1.25 | 290,800 | — | — |
| 2005-04-27 | $1.26 | $1.26 | 128,400 | — | — |
| 2005-04-26 | $1.25 | $1.25 | 102,000 | — | — |
| 2005-04-25 | $1.26 | $1.26 | 76,800 | — | — |
| 2005-04-22 | $1.27 | $1.26 | 391,200 | — | — |
| 2005-04-21 | $1.28 | $1.27 | 64,400 | — | — |
| 2005-04-20 | $1.24 | $1.24 | 300,400 | — | — |
| 2005-04-19 | $1.27 | $1.27 | 170,400 | — | — |
| 2005-04-18 | $1.27 | $1.27 | 196,800 | — | — |
| 2005-04-15 | $1.24 | $1.24 | 308,000 | — | — |
| 2005-04-14 | $1.25 | $1.25 | 235,200 | — | — |
| 2005-04-13 | $1.28 | $1.28 | 170,800 | — | — |
| 2005-04-12 | $1.31 | $1.31 | 200,400 | — | — |
| 2005-04-11 | $1.33 | $1.32 | 108,800 | — | — |
| 2005-04-08 | $1.33 | $1.33 | 236,400 | — | — |
| 2005-04-07 | $1.32 | $1.31 | 105,600 | — | — |
| 2005-04-06 | $1.30 | $1.30 | 395,600 | — | — |
| 2005-04-05 | $1.27 | $1.27 | 206,400 | — | — |
| 2005-04-04 | $1.31 | $1.31 | 222,400 | — | — |
| 2005-04-01 | $1.34 | $1.34 | 350,400 | — | — |
| 2005-03-31 | $1.35 | $1.34 | 183,600 | — | — |
| 2005-03-30 | $1.34 | $1.34 | 101,600 | — | — |
| 2005-03-29 | $1.32 | $1.32 | 221,600 | — | — |
| 2005-03-28 | $1.32 | $1.31 | 167,600 | — | — |
| 2005-03-24 | $1.33 | $1.33 | 200,000 | — | — |
| 2005-03-23 | $1.31 | $1.31 | 380,800 | — | — |
| 2005-03-22 | $1.33 | $1.32 | 296,800 | — | — |
| 2005-03-21 | $1.35 | $1.34 | 376,800 | — | — |
| 2005-03-18 | $1.35 | $1.35 | 726,800 | — | — |
| 2005-03-17 | $1.34 | $1.33 | 746,800 | — | — |
| 2005-03-16 | $1.37 | $1.37 | 508,000 | — | — |
| 2005-03-15 | $1.39 | $1.39 | 582,400 | — | — |
| 2005-03-14 | $1.42 | $1.42 | 667,200 | — | — |
| 2005-03-11 | $1.43 | $1.43 | 814,800 | — | — |
| 2005-03-10 | $1.43 | $1.43 | 389,600 | — | — |
| 2005-03-09 | $1.43 | $1.43 | 2,068,800 | — | — |
| 2005-03-08 | $1.40 | $1.40 | 536,400 | — | — |
| 2005-03-07 | $1.43 | $1.43 | 355,200 | — | — |
| 2005-03-04 | $1.44 | $1.44 | 366,000 | — | — |
| 2005-03-03 | $1.44 | $1.44 | 928,800 | — | — |
| 2005-03-02 | $1.44 | $1.43 | 989,200 | — | — |
| 2005-03-01 | $1.45 | $1.44 | 2,574,400 | — | — |
| 2005-02-28 | $1.50 | $1.50 | 726,800 | — | — |
| 2005-02-25 | $1.53 | $1.52 | 1,673,200 | — | — |
| 2005-02-24 | $1.69 | $1.68 | 364,800 | — | — |
| 2005-02-23 | $1.74 | $1.74 | 328,800 | — | — |
| 2005-02-22 | $1.72 | $1.72 | 450,800 | — | — |
| 2005-02-18 | $1.68 | $1.68 | 1,468,400 | — | — |
| 2005-02-17 | $1.74 | $1.74 | 243,200 | — | — |
| 2005-02-16 | $1.80 | $1.80 | 173,600 | — | — |
| 2005-02-15 | $1.79 | $1.79 | 111,600 | — | — |
| 2005-02-14 | $1.81 | $1.81 | 74,400 | — | — |
| 2005-02-11 | $1.76 | $1.76 | 124,400 | — | — |
| 2005-02-10 | $1.74 | $1.74 | 338,800 | — | — |
| 2005-02-09 | $1.83 | $1.83 | 123,200 | — | — |
| 2005-02-08 | $1.85 | $1.85 | 108,400 | — | — |
| 2005-02-07 | $1.81 | $1.80 | 155,200 | — | — |
| 2005-02-04 | $1.75 | $1.75 | 300,000 | — | — |
| 2005-02-03 | $1.73 | $1.73 | 76,400 | — | — |
| 2005-02-02 | $1.72 | $1.72 | 83,200 | — | — |
| 2005-02-01 | $1.71 | $1.71 | 174,400 | — | — |
| 2005-01-31 | $1.69 | $1.69 | 94,800 | — | — |
| 2005-01-28 | $1.67 | $1.67 | 141,600 | — | — |
| 2005-01-27 | $1.68 | $1.68 | 311,200 | — | — |
| 2005-01-26 | $1.70 | $1.69 | 75,200 | — | — |
| 2005-01-25 | $1.68 | $1.67 | 90,000 | — | — |
| 2005-01-24 | $1.66 | $1.66 | 158,800 | — | — |
| 2005-01-21 | $1.67 | $1.67 | 707,600 | — | — |
| 2005-01-20 | $1.71 | $1.70 | 238,000 | — | — |
| 2005-01-19 | $1.64 | $1.64 | 143,600 | — | — |
| 2005-01-18 | $1.65 | $1.65 | 216,000 | — | — |
| 2005-01-14 | $1.65 | $1.64 | 270,000 | — | — |
| 2005-01-13 | $1.64 | $1.63 | 406,800 | — | — |
| 2005-01-12 | $1.71 | $1.71 | 136,000 | — | — |
| 2005-01-11 | $1.68 | $1.68 | 138,000 | — | — |
| 2005-01-10 | $1.73 | $1.73 | 273,600 | — | — |
| 2005-01-07 | $1.75 | $1.75 | 226,800 | — | — |
| 2005-01-06 | $1.75 | $1.75 | 252,400 | — | — |
| 2005-01-05 | $1.85 | $1.85 | 438,800 | — | — |
| 2005-01-04 | $1.94 | $1.94 | 911,600 | — | — |
| 2005-01-03 | $2.13 | $2.13 | 922,000 | — | — |