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
- 1997-01-15 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 | $0.90 | $0.90 | 36,000 |
| 2005-12-29 | $0.92 | $0.92 | 34,200 |
| 2005-12-28 | $0.90 | $0.90 | 5,700 |
| 2005-12-27 | $0.90 | $0.90 | 11,000 |
| 2005-12-23 | $0.90 | $0.90 | 3,000 |
| 2005-12-22 | $0.90 | $0.90 | 20,500 |
| 2005-12-21 | $0.94 | $0.94 | 42,000 |
| 2005-12-20 | $0.90 | $0.90 | 21,800 |
| 2005-12-19 | $0.90 | $0.90 | 93,100 |
| 2005-12-16 | $0.91 | $0.91 | 88,700 |
| 2005-12-15 | $0.91 | $0.91 | 111,300 |
| 2005-12-14 | $0.92 | $0.92 | 64,800 |
| 2005-12-13 | $0.92 | $0.92 | 113,700 |
| 2005-12-12 | $0.91 | $0.91 | 187,100 |
| 2005-12-09 | $0.95 | $0.95 | 51,500 |
| 2005-12-08 | $0.97 | $0.97 | 9,500 |
| 2005-12-07 | $0.94 | $0.94 | 28,800 |
| 2005-12-06 | $0.95 | $0.95 | 62,400 |
| 2005-12-05 | $0.97 | $0.97 | 32,400 |
| 2005-12-02 | $0.96 | $0.96 | 53,200 |
| 2005-12-01 | $0.95 | $0.95 | 113,700 |
| 2005-11-30 | $0.97 | $0.97 | 37,500 |
| 2005-11-29 | $0.98 | $0.98 | 126,700 |
| 2005-11-28 | $0.97 | $0.97 | 105,400 |
| 2005-11-25 | $0.97 | $0.97 | 35,600 |
| 2005-11-23 | $0.99 | $0.99 | 37,000 |
| 2005-11-22 | $1.00 | $1.00 | 30,500 |
| 2005-11-21 | $1.00 | $1.00 | 0 |
| 2005-11-18 | $1.00 | $1.00 | 113,900 |
| 2005-11-17 | $1.00 | $1.00 | 79,300 |
| 2005-11-16 | $1.02 | $1.02 | 254,800 |
| 2005-11-15 | $0.99 | $0.99 | 72,100 |
| 2005-11-14 | $1.00 | $1.00 | 246,700 |
| 2005-11-11 | $1.07 | $1.07 | 198,500 |
| 2005-11-10 | $1.08 | $1.08 | 257,600 |
| 2005-11-09 | $0.97 | $0.97 | 192,300 |
| 2005-11-08 | $0.85 | $0.85 | 227,500 |
| 2005-11-07 | $0.83 | $0.83 | 19,900 |
| 2005-11-04 | $0.85 | $0.85 | 131,000 |
| 2005-11-03 | $0.90 | $0.90 | 10,100 |
| 2005-11-02 | $0.78 | $0.78 | 277,500 |
| 2005-11-01 | $0.84 | $0.84 | 64,000 |
| 2005-10-31 | $0.84 | $0.84 | 39,900 |
| 2005-10-28 | $0.87 | $0.87 | 32,400 |
| 2005-10-27 | $0.86 | $0.86 | 39,800 |
| 2005-10-26 | $0.87 | $0.87 | 40,600 |
| 2005-10-25 | $0.90 | $0.90 | 58,800 |
| 2005-10-24 | $0.90 | $0.90 | 105,700 |
| 2005-10-21 | $0.89 | $0.89 | 57,700 |
| 2005-10-20 | $0.82 | $0.82 | 30,000 |
| 2005-10-19 | $0.87 | $0.87 | 23,000 |
| 2005-10-18 | $0.83 | $0.83 | 42,200 |
| 2005-10-17 | $0.85 | $0.85 | 37,400 |
| 2005-10-14 | $0.85 | $0.85 | 29,900 |
| 2005-10-13 | $0.86 | $0.86 | 84,800 |
| 2005-10-12 | $0.84 | $0.84 | 43,200 |
| 2005-10-11 | $0.84 | $0.84 | 20,400 |
| 2005-10-10 | $0.81 | $0.81 | 30,700 |
| 2005-10-07 | $0.77 | $0.77 | 74,800 |
| 2005-10-06 | $0.88 | $0.88 | 3,300 |
| 2005-10-05 | $0.82 | $0.82 | 36,500 |
| 2005-10-04 | $0.86 | $0.86 | 67,900 |
| 2005-10-03 | $0.88 | $0.88 | 100,400 |
| 2005-09-30 | $0.90 | $0.90 | 232,900 |
| 2005-09-29 | $0.90 | $0.90 | 18,400 |
| 2005-09-28 | $0.90 | $0.90 | 25,500 |
| 2005-09-27 | $0.88 | $0.88 | 15,000 |
| 2005-09-26 | $0.88 | $0.88 | 34,000 |
| 2005-09-23 | $0.87 | $0.87 | 100 |
| 2005-09-22 | $0.86 | $0.86 | 6,400 |
| 2005-09-21 | $0.87 | $0.87 | 3,000 |
| 2005-09-20 | $0.88 | $0.88 | 5,000 |
| 2005-09-19 | $0.88 | $0.88 | 0 |
| 2005-09-16 | $0.88 | $0.88 | 0 |
| 2005-09-15 | $0.88 | $0.88 | 4,000 |
| 2005-09-14 | $0.90 | $0.90 | 4,100 |
| 2005-09-13 | $0.90 | $0.90 | 8,000 |
| 2005-09-12 | $0.88 | $0.88 | 12,300 |
| 2005-09-09 | $0.89 | $0.89 | 2,000 |
| 2005-09-08 | $0.85 | $0.85 | 8,000 |
| 2005-09-07 | $0.86 | $0.86 | 2,300 |
| 2005-09-06 | $0.90 | $0.90 | 12,800 |
| 2005-09-02 | $0.90 | $0.90 | 40,400 |
| 2005-09-01 | $0.87 | $0.87 | 3,300 |
| 2005-08-31 | $0.82 | $0.82 | 16,500 |
| 2005-08-30 | $0.87 | $0.87 | 1,900 |
| 2005-08-29 | $0.85 | $0.85 | 2,400 |
| 2005-08-26 | $0.86 | $0.86 | 13,600 |
| 2005-08-25 | $0.87 | $0.87 | 28,000 |
| 2005-08-24 | $0.90 | $0.90 | 26,000 |
| 2005-08-23 | $0.90 | $0.90 | 13,500 |
| 2005-08-22 | $0.88 | $0.88 | 41,400 |
| 2005-08-19 | $0.90 | $0.90 | 62,500 |
| 2005-08-18 | $0.90 | $0.90 | 67,500 |
| 2005-08-17 | $0.90 | $0.90 | 50,000 |
| 2005-08-16 | $0.96 | $0.96 | 37,500 |
| 2005-08-15 | $0.90 | $0.90 | 73,100 |
| 2005-08-12 | $0.89 | $0.89 | 43,300 |
| 2005-08-11 | $0.85 | $0.85 | 31,700 |
| 2005-08-10 | $0.92 | $0.92 | 35,200 |
| 2005-08-09 | $0.85 | $0.85 | 12,400 |
| 2005-08-08 | $0.85 | $0.85 | 20,300 |
| 2005-08-05 | $0.85 | $0.85 | 5,500 |
| 2005-08-04 | $0.90 | $0.90 | 1,400 |
| 2005-08-03 | $0.90 | $0.90 | 3,500 |
| 2005-08-02 | $0.89 | $0.89 | 83,500 |
| 2005-08-01 | $0.91 | $0.91 | 142,000 |
| 2005-07-29 | $0.93 | $0.93 | 81,800 |
| 2005-07-28 | $0.90 | $0.90 | 82,500 |
| 2005-07-27 | $0.75 | $0.75 | 2,500 |
| 2005-07-26 | $0.80 | $0.80 | 12,000 |
| 2005-07-25 | $0.88 | $0.88 | 13,900 |
| 2005-07-22 | $0.88 | $0.88 | 2,000 |
| 2005-07-21 | $0.90 | $0.90 | 55,400 |
| 2005-07-20 | $0.75 | $0.75 | 5,300 |
| 2005-07-19 | $0.70 | $0.70 | 3,000 |
| 2005-07-18 | $0.70 | $0.70 | 4,000 |
| 2005-07-15 | $0.72 | $0.72 | 0 |
| 2005-07-14 | $0.72 | $0.72 | 58,900 |
| 2005-07-13 | $0.70 | $0.70 | 65,400 |
| 2005-07-12 | $0.70 | $0.70 | 3,500 |
| 2005-07-11 | $0.66 | $0.66 | 3,000 |
| 2005-07-08 | $0.70 | $0.70 | 0 |
| 2005-07-07 | $0.70 | $0.70 | 7,100 |
| 2005-07-06 | $0.69 | $0.69 | 20,500 |
| 2005-07-05 | $0.68 | $0.68 | 5,000 |
| 2005-07-01 | $0.65 | $0.65 | 0 |
| 2005-06-30 | $0.65 | $0.65 | 13,700 |
| 2005-06-29 | $0.64 | $0.64 | 18,700 |
| 2005-06-28 | $0.53 | $0.53 | 51,000 |
| 2005-06-27 | $0.56 | $0.56 | 120,100 |
| 2005-06-24 | $0.57 | $0.57 | 169,300 |
| 2005-06-23 | $0.61 | $0.61 | 8,500 |
| 2005-06-22 | $0.61 | $0.61 | 165,700 |
| 2005-06-21 | $0.67 | $0.67 | 7,500 |
| 2005-06-20 | $0.67 | $0.67 | 3,900 |
| 2005-06-17 | $0.70 | $0.70 | 82,100 |
| 2005-06-16 | $0.70 | $0.70 | 23,900 |
| 2005-06-15 | $0.70 | $0.70 | 94,500 |
| 2005-06-14 | $0.65 | $0.65 | 36,200 |
| 2005-06-13 | $0.65 | $0.65 | 16,500 |
| 2005-06-10 | $0.66 | $0.66 | 5,200 |
| 2005-06-09 | $0.70 | $0.70 | 21,000 |
| 2005-06-08 | $0.70 | $0.70 | 0 |
| 2005-06-07 | $0.70 | $0.70 | 15,700 |
| 2005-06-06 | $0.72 | $0.72 | 64,700 |
| 2005-06-03 | $0.66 | $0.66 | 23,300 |
| 2005-06-02 | $0.62 | $0.62 | 900 |
| 2005-06-01 | $0.61 | $0.61 | 4,700 |
| 2005-05-31 | $0.61 | $0.61 | 3,000 |
| 2005-05-27 | $0.69 | $0.69 | 28,000 |
| 2005-05-26 | $0.67 | $0.67 | 24,900 |
| 2005-05-25 | $0.62 | $0.62 | 15,100 |
| 2005-05-24 | $0.58 | $0.58 | 35,500 |
| 2005-05-23 | $0.57 | $0.57 | 1,500 |
| 2005-05-20 | $0.58 | $0.58 | 20,400 |
| 2005-05-19 | $0.62 | $0.62 | 10,500 |
| 2005-05-18 | $0.63 | $0.63 | 2,500 |
| 2005-05-17 | $0.65 | $0.65 | 3,200 |
| 2005-05-16 | $0.63 | $0.63 | 13,500 |
| 2005-05-13 | $0.62 | $0.62 | 25,500 |
| 2005-05-12 | $0.68 | $0.68 | 5,000 |
| 2005-05-11 | $0.72 | $0.72 | 300 |
| 2005-05-10 | $0.70 | $0.70 | 57,500 |
| 2005-05-09 | $0.67 | $0.67 | 23,000 |
| 2005-05-06 | $0.63 | $0.63 | 20,200 |
| 2005-05-05 | $0.67 | $0.67 | 39,700 |
| 2005-05-04 | $0.55 | $0.55 | 4,600 |
| 2005-05-03 | $0.58 | $0.58 | 22,500 |
| 2005-05-02 | $0.63 | $0.63 | 0 |
| 2005-04-29 | $0.63 | $0.63 | 7,700 |
| 2005-04-28 | $0.65 | $0.65 | 10,300 |
| 2005-04-27 | $0.65 | $0.65 | 13,500 |
| 2005-04-26 | $0.58 | $0.58 | 25,400 |
| 2005-04-25 | $0.59 | $0.59 | 13,200 |
| 2005-04-22 | $0.69 | $0.69 | 500 |
| 2005-04-21 | $0.66 | $0.66 | 12,300 |
| 2005-04-20 | $0.63 | $0.63 | 21,900 |
| 2005-04-19 | $0.70 | $0.70 | 8,800 |
| 2005-04-18 | $0.73 | $0.73 | 24,600 |
| 2005-04-15 | $0.75 | $0.75 | 19,100 |
| 2005-04-14 | $0.73 | $0.73 | 7,500 |
| 2005-04-13 | $0.75 | $0.75 | 9,500 |
| 2005-04-12 | $0.75 | $0.75 | 17,900 |
| 2005-04-11 | $0.79 | $0.79 | 35,500 |
| 2005-04-08 | $0.73 | $0.73 | 97,900 |
| 2005-04-07 | $0.69 | $0.69 | 72,100 |
| 2005-04-06 | $0.67 | $0.67 | 26,100 |
| 2005-04-05 | $0.68 | $0.68 | 48,100 |
| 2005-04-04 | $0.73 | $0.73 | 72,300 |
| 2005-04-01 | $0.67 | $0.67 | 11,300 |
| 2005-03-31 | $0.70 | $0.70 | 54,000 |
| 2005-03-30 | $0.85 | $0.85 | 31,400 |
| 2005-03-29 | $0.90 | $0.90 | 5,500 |
| 2005-03-28 | $0.95 | $0.95 | 2,600 |
| 2005-03-24 | $0.96 | $0.96 | 12,800 |
| 2005-03-23 | $0.85 | $0.85 | 22,600 |
| 2005-03-22 | $0.90 | $0.90 | 25,300 |
| 2005-03-21 | $0.88 | $0.88 | 14,900 |
| 2005-03-18 | $0.92 | $0.92 | 12,800 |
| 2005-03-17 | $0.97 | $0.97 | 16,400 |
| 2005-03-16 | $0.98 | $0.98 | 41,500 |
| 2005-03-15 | $0.95 | $0.95 | 80,300 |
| 2005-03-14 | $0.98 | $0.98 | 85,100 |
| 2005-03-11 | $0.90 | $0.90 | 14,100 |
| 2005-03-10 | $0.90 | $0.90 | 16,200 |
| 2005-03-09 | $0.85 | $0.85 | 36,800 |
| 2005-03-08 | $0.87 | $0.87 | 15,800 |
| 2005-03-07 | $0.93 | $0.93 | 68,200 |
| 2005-03-04 | $0.95 | $0.95 | 66,100 |
| 2005-03-03 | $1.01 | $1.01 | 38,600 |
| 2005-03-02 | $1.01 | $1.01 | 36,000 |
| 2005-03-01 | $0.98 | $0.98 | 53,000 |
| 2005-02-28 | $1.06 | $1.06 | 11,800 |
| 2005-02-25 | $1.10 | $1.10 | 102,600 |
| 2005-02-24 | $1.01 | $1.01 | 25,400 |
| 2005-02-23 | $0.90 | $0.90 | 26,700 |
| 2005-02-22 | $0.95 | $0.95 | 19,000 |
| 2005-02-18 | $0.86 | $0.86 | 43,100 |
| 2005-02-17 | $0.95 | $0.95 | 9,100 |
| 2005-02-16 | $1.01 | $1.01 | 0 |
| 2005-02-15 | $1.01 | $1.01 | 12,100 |
| 2005-02-14 | $0.95 | $0.95 | 18,500 |
| 2005-02-11 | $1.02 | $1.02 | 79,000 |
| 2005-02-10 | $1.03 | $1.03 | 52,400 |
| 2005-02-09 | $1.15 | $1.15 | 21,700 |
| 2005-02-08 | $1.12 | $1.12 | 7,800 |
| 2005-02-07 | $1.10 | $1.10 | 59,300 |
| 2005-02-04 | $1.21 | $1.21 | 92,400 |
| 2005-02-03 | $1.08 | $1.08 | 67,200 |
| 2005-02-02 | $1.02 | $1.02 | 65,400 |
| 2005-02-01 | $1.01 | $1.01 | 68,700 |
| 2005-01-31 | $1.00 | $1.00 | 81,200 |
| 2005-01-28 | $0.93 | $0.93 | 118,800 |
| 2005-01-27 | $0.86 | $0.86 | 14,800 |
| 2005-01-26 | $0.84 | $0.84 | 27,200 |
| 2005-01-25 | $0.80 | $0.80 | 9,000 |
| 2005-01-24 | $0.75 | $0.75 | 4,000 |
| 2005-01-21 | $0.87 | $0.87 | 25,700 |
| 2005-01-20 | $0.73 | $0.73 | 21,400 |
| 2005-01-19 | $0.78 | $0.78 | 18,300 |
| 2005-01-18 | $0.85 | $0.85 | 17,200 |
| 2005-01-14 | $0.84 | $0.84 | 45,700 |
| 2005-01-13 | $0.80 | $0.80 | 28,900 |
| 2005-01-12 | $0.77 | $0.77 | 126,200 |
| 2005-01-11 | $0.75 | $0.75 | 186,700 |
| 2005-01-10 | $0.65 | $0.65 | 6,000 |
| 2005-01-07 | $0.64 | $0.64 | 20,500 |
| 2005-01-06 | $0.67 | $0.67 | 200 |
| 2005-01-05 | $0.70 | $0.70 | 16,400 |
| 2005-01-04 | $0.73 | $0.73 | 10,500 |
| 2005-01-03 | $0.67 | $0.67 | 17,100 |