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
- 2000-03-07 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 | $0.72 | $0.72 | 43,800 |
| 2005-12-29 | $0.72 | $0.72 | 1,500 |
| 2005-12-28 | $0.75 | $0.75 | 14,400 |
| 2005-12-27 | $0.80 | $0.80 | 9,700 |
| 2005-12-23 | $0.79 | $0.79 | 45,200 |
| 2005-12-22 | $0.80 | $0.80 | 14,300 |
| 2005-12-21 | $0.76 | $0.76 | 10,200 |
| 2005-12-20 | $0.89 | $0.89 | 6,700 |
| 2005-12-19 | $0.90 | $0.90 | 2,500 |
| 2005-12-16 | $0.89 | $0.89 | 0 |
| 2005-12-15 | $0.89 | $0.89 | 6,500 |
| 2005-12-14 | $0.90 | $0.90 | 8,000 |
| 2005-12-13 | $0.89 | $0.89 | 13,500 |
| 2005-12-12 | $0.90 | $0.90 | 13,400 |
| 2005-12-09 | $0.89 | $0.89 | 16,600 |
| 2005-12-08 | $0.90 | $0.90 | 37,800 |
| 2005-12-07 | $0.94 | $0.94 | 17,800 |
| 2005-12-06 | $0.94 | $0.94 | 23,700 |
| 2005-12-05 | $0.94 | $0.94 | 9,500 |
| 2005-12-02 | $0.94 | $0.94 | 17,000 |
| 2005-12-01 | $0.93 | $0.93 | 4,600 |
| 2005-11-30 | $0.93 | $0.93 | 23,500 |
| 2005-11-29 | $0.80 | $0.80 | 76,200 |
| 2005-11-28 | $1.00 | $1.00 | 21,500 |
| 2005-11-25 | $1.01 | $1.01 | 1,000 |
| 2005-11-23 | $1.00 | $1.00 | 7,200 |
| 2005-11-22 | $1.02 | $1.02 | 26,800 |
| 2005-11-21 | $1.00 | $1.00 | 64,000 |
| 2005-11-18 | $1.00 | $1.00 | 78,600 |
| 2005-11-17 | $0.92 | $0.92 | 149,400 |
| 2005-11-16 | $0.89 | $0.89 | 84,600 |
| 2005-11-15 | $0.90 | $0.90 | 1,000 |
| 2005-11-14 | $0.90 | $0.90 | 8,900 |
| 2005-11-11 | $0.89 | $0.89 | 17,100 |
| 2005-11-10 | $0.89 | $0.89 | 2,900 |
| 2005-11-09 | $0.90 | $0.90 | 0 |
| 2005-11-08 | $0.90 | $0.90 | 10,500 |
| 2005-11-07 | $0.90 | $0.90 | 24,000 |
| 2005-11-04 | $0.93 | $0.93 | 10,500 |
| 2005-11-03 | $0.90 | $0.90 | 51,600 |
| 2005-11-02 | $0.77 | $0.77 | 2,200 |
| 2005-11-01 | $0.85 | $0.85 | 9,700 |
| 2005-10-31 | $0.90 | $0.90 | 12,800 |
| 2005-10-28 | $0.93 | $0.93 | 2,000 |
| 2005-10-27 | $0.94 | $0.94 | 20,700 |
| 2005-10-26 | $0.94 | $0.94 | 17,600 |
| 2005-10-25 | $0.95 | $0.95 | 39,900 |
| 2005-10-24 | $0.94 | $0.94 | 16,000 |
| 2005-10-21 | $0.95 | $0.95 | 7,100 |
| 2005-10-20 | $0.95 | $0.95 | 8,200 |
| 2005-10-19 | $0.89 | $0.89 | 2,000 |
| 2005-10-18 | $0.90 | $0.90 | 1,000 |
| 2005-10-17 | $0.93 | $0.93 | 21,200 |
| 2005-10-14 | $0.95 | $0.95 | 300 |
| 2005-10-13 | $0.95 | $0.95 | 14,700 |
| 2005-10-12 | $0.93 | $0.93 | 0 |
| 2005-10-11 | $0.93 | $0.93 | 52,700 |
| 2005-10-10 | $0.94 | $0.94 | 400 |
| 2005-10-07 | $0.94 | $0.94 | 24,200 |
| 2005-10-06 | $0.90 | $0.90 | 5,400 |
| 2005-10-05 | $0.93 | $0.93 | 3,000 |
| 2005-10-04 | $0.93 | $0.93 | 30,900 |
| 2005-10-03 | $0.94 | $0.94 | 4,500 |
| 2005-09-30 | $0.94 | $0.94 | 1,200 |
| 2005-09-29 | $0.94 | $0.94 | 33,300 |
| 2005-09-28 | $0.95 | $0.95 | 1,800 |
| 2005-09-27 | $0.95 | $0.95 | 1,100 |
| 2005-09-26 | $0.95 | $0.95 | 2,000 |
| 2005-09-23 | $0.95 | $0.95 | 500 |
| 2005-09-22 | $0.95 | $0.95 | 13,900 |
| 2005-09-21 | $0.99 | $0.99 | 6,900 |
| 2005-09-20 | $0.98 | $0.98 | 19,400 |
| 2005-09-19 | $0.92 | $0.92 | 1,300 |
| 2005-09-16 | $0.92 | $0.92 | 11,500 |
| 2005-09-15 | $0.95 | $0.95 | 11,500 |
| 2005-09-14 | $0.95 | $0.95 | 4,900 |
| 2005-09-13 | $0.95 | $0.95 | 46,500 |
| 2005-09-12 | $1.00 | $1.00 | 19,100 |
| 2005-09-09 | $1.00 | $1.00 | 8,500 |
| 2005-09-08 | $1.00 | $1.00 | 19,200 |
| 2005-09-07 | $0.98 | $0.98 | 50,400 |
| 2005-09-06 | $0.98 | $0.98 | 0 |
| 2005-09-02 | $0.98 | $0.98 | 4,000 |
| 2005-09-01 | $1.00 | $1.00 | 5,600 |
| 2005-08-31 | $1.02 | $1.02 | 26,200 |
| 2005-08-30 | $0.99 | $0.99 | 1,100 |
| 2005-08-29 | $0.95 | $0.95 | 52,700 |
| 2005-08-26 | $1.00 | $1.00 | 6,400 |
| 2005-08-25 | $0.90 | $0.90 | 200 |
| 2005-08-24 | $0.85 | $0.85 | 25,100 |
| 2005-08-23 | $0.75 | $0.75 | 2,700 |
| 2005-08-22 | $0.85 | $0.85 | 0 |
| 2005-08-19 | $0.85 | $0.85 | 71,000 |
| 2005-08-18 | $0.75 | $0.75 | 42,000 |
| 2005-08-17 | $0.75 | $0.75 | 2,000 |
| 2005-08-16 | $0.80 | $0.80 | 31,600 |
| 2005-08-15 | $0.75 | $0.75 | 35,200 |
| 2005-08-12 | $0.82 | $0.82 | 14,900 |
| 2005-08-11 | $0.85 | $0.85 | 14,300 |
| 2005-08-10 | $0.93 | $0.93 | 17,200 |
| 2005-08-09 | $0.95 | $0.95 | 11,100 |
| 2005-08-08 | $0.97 | $0.97 | 23,100 |
| 2005-08-05 | $1.01 | $1.01 | 2,400 |
| 2005-08-04 | $1.00 | $1.00 | 18,700 |
| 2005-08-03 | $0.97 | $0.97 | 1,000 |
| 2005-08-02 | $1.00 | $1.00 | 4,800 |
| 2005-08-01 | $0.98 | $0.98 | 11,300 |
| 2005-07-29 | $1.02 | $1.02 | 2,000 |
| 2005-07-28 | $1.00 | $1.00 | 10,200 |
| 2005-07-27 | $0.99 | $0.99 | 9,800 |
| 2005-07-26 | $0.99 | $0.99 | 28,300 |
| 2005-07-25 | $1.05 | $1.05 | 8,800 |
| 2005-07-22 | $1.15 | $1.15 | 1,300 |
| 2005-07-21 | $0.99 | $0.99 | 6,100 |
| 2005-07-20 | $1.00 | $1.00 | 11,300 |
| 2005-07-19 | $1.00 | $1.00 | 18,000 |
| 2005-07-18 | $1.00 | $1.00 | 66,400 |
| 2005-07-15 | $1.14 | $1.14 | 16,500 |
| 2005-07-14 | $1.01 | $1.01 | 300 |
| 2005-07-13 | $1.05 | $1.05 | 31,500 |
| 2005-07-12 | $1.10 | $1.10 | 31,000 |
| 2005-07-11 | $1.10 | $1.10 | 35,700 |
| 2005-07-08 | $1.05 | $1.05 | 0 |
| 2005-07-07 | $1.05 | $1.05 | 9,100 |
| 2005-07-06 | $1.11 | $1.11 | 4,100 |
| 2005-07-05 | $1.02 | $1.02 | 300 |
| 2005-07-01 | $1.10 | $1.10 | 6,200 |
| 2005-06-30 | $1.10 | $1.10 | 15,800 |
| 2005-06-29 | $1.12 | $1.12 | 600 |
| 2005-06-28 | $1.10 | $1.10 | 25,200 |
| 2005-06-27 | $1.13 | $1.13 | 4,700 |
| 2005-06-24 | $1.05 | $1.05 | 34,600 |
| 2005-06-23 | $1.06 | $1.06 | 21,400 |
| 2005-06-22 | $1.00 | $1.00 | 28,600 |
| 2005-06-21 | $1.05 | $1.05 | 6,800 |
| 2005-06-20 | $1.10 | $1.10 | 9,200 |
| 2005-06-17 | $1.10 | $1.10 | 28,300 |
| 2005-06-16 | $1.00 | $1.00 | 1,000 |
| 2005-06-15 | $1.00 | $1.00 | 4,300 |
| 2005-06-14 | $1.10 | $1.10 | 6,500 |
| 2005-06-13 | $1.10 | $1.10 | 47,000 |
| 2005-06-10 | $1.05 | $1.05 | 10,000 |
| 2005-06-09 | $1.01 | $1.01 | 7,100 |
| 2005-06-08 | $1.05 | $1.05 | 39,300 |
| 2005-06-07 | $1.00 | $1.00 | 31,300 |
| 2005-06-06 | $1.01 | $1.01 | 27,400 |
| 2005-06-03 | $1.10 | $1.10 | 34,000 |
| 2005-06-02 | $1.12 | $1.12 | 24,800 |
| 2005-06-01 | $1.10 | $1.10 | 7,900 |
| 2005-05-31 | $1.03 | $1.03 | 70,100 |
| 2005-05-27 | $1.10 | $1.10 | 14,600 |
| 2005-05-26 | $1.05 | $1.05 | 18,300 |
| 2005-05-25 | $1.01 | $1.01 | 11,400 |
| 2005-05-24 | $1.10 | $1.10 | 33,400 |
| 2005-05-23 | $1.10 | $1.10 | 12,400 |
| 2005-05-20 | $1.10 | $1.10 | 102,500 |
| 2005-05-19 | $1.10 | $1.10 | 1,000 |
| 2005-05-18 | $1.05 | $1.05 | 53,400 |
| 2005-05-17 | $1.08 | $1.08 | 5,600 |
| 2005-05-16 | $1.09 | $1.09 | 34,400 |
| 2005-05-13 | $1.05 | $1.05 | 22,900 |
| 2005-05-12 | $1.07 | $1.07 | 4,100 |
| 2005-05-11 | $1.08 | $1.08 | 3,100 |
| 2005-05-10 | $1.05 | $1.05 | 21,100 |
| 2005-05-09 | $1.07 | $1.07 | 15,500 |
| 2005-05-06 | $1.08 | $1.08 | 5,100 |
| 2005-05-05 | $1.09 | $1.09 | 53,700 |
| 2005-05-04 | $1.02 | $1.02 | 24,900 |
| 2005-05-03 | $1.15 | $1.15 | 33,200 |
| 2005-05-02 | $1.18 | $1.18 | 38,100 |
| 2005-04-29 | $1.19 | $1.19 | 13,900 |
| 2005-04-28 | $1.15 | $1.15 | 6,800 |
| 2005-04-27 | $1.15 | $1.15 | 43,800 |
| 2005-04-26 | $1.20 | $1.20 | 14,000 |
| 2005-04-25 | $1.10 | $1.10 | 7,600 |
| 2005-04-22 | $1.10 | $1.10 | 156,700 |
| 2005-04-21 | $0.98 | $0.98 | 113,400 |
| 2005-04-20 | $0.96 | $0.96 | 137,300 |
| 2005-04-19 | $0.94 | $0.94 | 9,200 |
| 2005-04-18 | $0.94 | $0.94 | 11,700 |
| 2005-04-15 | $0.90 | $0.90 | 24,600 |
| 2005-04-14 | $0.90 | $0.90 | 2,500 |
| 2005-04-13 | $0.90 | $0.90 | 24,400 |
| 2005-04-12 | $0.95 | $0.95 | 69,900 |
| 2005-04-11 | $0.95 | $0.95 | 4,500 |
| 2005-04-08 | $1.00 | $1.00 | 5,200 |
| 2005-04-07 | $1.00 | $1.00 | 7,800 |
| 2005-04-06 | $1.00 | $1.00 | 6,100 |
| 2005-04-05 | $0.95 | $0.95 | 29,400 |
| 2005-04-04 | $0.95 | $0.95 | 3,100 |
| 2005-04-01 | $1.00 | $1.00 | 2,500 |
| 2005-03-31 | $1.00 | $1.00 | 9,800 |
| 2005-03-30 | $1.00 | $1.00 | 15,700 |
| 2005-03-29 | $0.90 | $0.90 | 21,800 |
| 2005-03-28 | $1.00 | $1.00 | 52,800 |
| 2005-03-24 | $1.00 | $1.00 | 39,300 |
| 2005-03-23 | $0.95 | $0.95 | 7,800 |
| 2005-03-22 | $1.00 | $1.00 | 10,400 |
| 2005-03-21 | $1.00 | $1.00 | 37,400 |
| 2005-03-18 | $1.00 | $1.00 | 10,000 |
| 2005-03-17 | $1.00 | $1.00 | 23,800 |
| 2005-03-16 | $1.00 | $1.00 | 7,000 |
| 2005-03-15 | $1.03 | $1.03 | 11,600 |
| 2005-03-14 | $1.03 | $1.03 | 24,700 |
| 2005-03-11 | $1.03 | $1.03 | 14,000 |
| 2005-03-10 | $1.03 | $1.03 | 48,400 |
| 2005-03-09 | $1.00 | $1.00 | 600 |
| 2005-03-08 | $1.00 | $1.00 | 61,200 |
| 2005-03-07 | $1.03 | $1.03 | 21,400 |
| 2005-03-04 | $1.01 | $1.01 | 2,400 |
| 2005-03-03 | $1.01 | $1.01 | 28,700 |
| 2005-03-02 | $1.12 | $1.12 | 128,100 |
| 2005-03-01 | $0.90 | $0.90 | 43,700 |
| 2005-02-28 | $1.10 | $1.10 | 5,200 |
| 2005-02-25 | $1.03 | $1.03 | 2,700 |
| 2005-02-24 | $1.03 | $1.03 | 10,800 |
| 2005-02-23 | $1.00 | $1.00 | 35,800 |
| 2005-02-22 | $1.04 | $1.04 | 41,500 |
| 2005-02-18 | $1.00 | $1.00 | 69,400 |
| 2005-02-17 | $1.20 | $1.20 | 0 |
| 2005-02-16 | $1.20 | $1.20 | 52,200 |
| 2005-02-15 | $1.25 | $1.25 | 1,200 |
| 2005-02-14 | $1.19 | $1.19 | 9,900 |
| 2005-02-11 | $1.19 | $1.19 | 20,500 |
| 2005-02-10 | $1.20 | $1.20 | 17,300 |
| 2005-02-09 | $1.25 | $1.25 | 7,500 |
| 2005-02-08 | $1.15 | $1.15 | 12,900 |
| 2005-02-07 | $1.15 | $1.15 | 1,200 |
| 2005-02-04 | $1.20 | $1.20 | 13,400 |
| 2005-02-03 | $1.20 | $1.20 | 400 |
| 2005-02-02 | $1.20 | $1.20 | 26,000 |
| 2005-02-01 | $1.30 | $1.30 | 800 |
| 2005-01-31 | $1.21 | $1.21 | 2,800 |
| 2005-01-28 | $1.28 | $1.28 | 18,000 |
| 2005-01-27 | $1.28 | $1.28 | 20,800 |
| 2005-01-26 | $1.26 | $1.26 | 15,500 |
| 2005-01-25 | $1.28 | $1.28 | 25,200 |
| 2005-01-24 | $1.40 | $1.40 | 6,000 |
| 2005-01-21 | $1.28 | $1.28 | 6,700 |
| 2005-01-20 | $1.30 | $1.30 | 5,400 |
| 2005-01-19 | $1.30 | $1.30 | 29,700 |
| 2005-01-18 | $1.49 | $1.49 | 8,300 |
| 2005-01-14 | $1.30 | $1.30 | 9,300 |
| 2005-01-13 | $1.45 | $1.45 | 10,700 |
| 2005-01-12 | $1.30 | $1.30 | 200 |
| 2005-01-11 | $1.49 | $1.49 | 6,900 |
| 2005-01-10 | $1.28 | $1.28 | 16,900 |
| 2005-01-07 | $1.40 | $1.40 | 3,000 |
| 2005-01-06 | $1.35 | $1.35 | 17,800 |
| 2005-01-05 | $1.27 | $1.27 | 700 |
| 2005-01-04 | $1.30 | $1.30 | 700 |
| 2005-01-03 | $1.27 | $1.27 | 2,900 |