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
- 1997-09-10 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 | $0.95 | $0.95 | 63,100 | — | — |
| 2005-12-29 | $0.87 | $0.87 | 59,000 | — | — |
| 2005-12-28 | $0.89 | $0.89 | 45,700 | — | — |
| 2005-12-27 | $0.87 | $0.87 | 86,600 | — | — |
| 2005-12-23 | $0.91 | $0.91 | 38,700 | — | — |
| 2005-12-22 | $0.92 | $0.92 | 38,700 | — | — |
| 2005-12-21 | $0.93 | $0.93 | 27,200 | — | — |
| 2005-12-20 | $0.93 | $0.93 | 218,300 | — | — |
| 2005-12-19 | $0.97 | $0.97 | 36,900 | — | — |
| 2005-12-16 | $0.96 | $0.96 | 67,700 | — | — |
| 2005-12-15 | $0.97 | $0.97 | 133,100 | — | — |
| 2005-12-14 | $1.01 | $1.01 | 219,500 | — | — |
| 2005-12-13 | $1.04 | $1.04 | 1,231,400 | — | — |
| 2005-12-12 | $0.99 | $0.99 | 104,900 | — | — |
| 2005-12-09 | $0.96 | $0.96 | 125,600 | — | — |
| 2005-12-08 | $0.94 | $0.94 | 30,900 | — | — |
| 2005-12-07 | $0.93 | $0.93 | 13,800 | — | — |
| 2005-12-06 | $0.92 | $0.92 | 33,400 | — | — |
| 2005-12-05 | $0.90 | $0.90 | 6,500 | — | — |
| 2005-12-02 | $0.94 | $0.94 | 33,500 | — | — |
| 2005-12-01 | $0.94 | $0.94 | 73,300 | — | — |
| 2005-11-30 | $0.94 | $0.94 | 43,400 | — | — |
| 2005-11-29 | $1.00 | $1.00 | 18,800 | — | — |
| 2005-11-28 | $1.00 | $1.00 | 17,800 | — | — |
| 2005-11-25 | $1.02 | $1.02 | 6,900 | — | — |
| 2005-11-23 | $1.02 | $1.02 | 47,700 | — | — |
| 2005-11-22 | $0.98 | $0.98 | 13,600 | — | — |
| 2005-11-21 | $1.00 | $1.00 | 53,100 | — | — |
| 2005-11-18 | $0.99 | $0.99 | 106,600 | — | — |
| 2005-11-17 | $1.00 | $1.00 | 40,700 | — | — |
| 2005-11-16 | $1.01 | $1.01 | 60,700 | — | — |
| 2005-11-15 | $1.01 | $1.01 | 63,100 | — | — |
| 2005-11-14 | $1.00 | $1.00 | 36,700 | — | — |
| 2005-11-11 | $1.00 | $1.00 | 24,700 | — | — |
| 2005-11-10 | $1.01 | $1.01 | 38,500 | — | — |
| 2005-11-09 | $1.01 | $1.01 | 31,000 | — | — |
| 2005-11-08 | $1.01 | $1.01 | 42,300 | — | — |
| 2005-11-07 | $1.00 | $1.00 | 55,300 | — | — |
| 2005-11-04 | $1.00 | $1.00 | 181,000 | — | — |
| 2005-11-03 | $1.01 | $1.01 | 89,200 | — | — |
| 2005-11-02 | $1.07 | $1.07 | 9,900 | — | — |
| 2005-11-01 | $1.06 | $1.06 | 49,300 | — | — |
| 2005-10-31 | $1.02 | $1.02 | 112,800 | — | — |
| 2005-10-28 | $1.08 | $1.08 | 7,900 | — | — |
| 2005-10-27 | $1.06 | $1.06 | 26,800 | — | — |
| 2005-10-26 | $1.07 | $1.07 | 45,200 | — | — |
| 2005-10-25 | $1.03 | $1.03 | 26,100 | — | — |
| 2005-10-24 | $1.07 | $1.07 | 30,200 | — | — |
| 2005-10-21 | $1.10 | $1.10 | 48,700 | — | — |
| 2005-10-20 | $1.10 | $1.10 | 31,900 | — | — |
| 2005-10-19 | $1.05 | $1.05 | 55,700 | — | — |
| 2005-10-18 | $1.13 | $1.13 | 24,600 | — | — |
| 2005-10-17 | $1.18 | $1.18 | 56,700 | — | — |
| 2005-10-14 | $1.25 | $1.25 | 29,100 | — | — |
| 2005-10-13 | $1.35 | $1.35 | 130,300 | — | — |
| 2005-10-12 | $1.24 | $1.24 | 92,200 | — | — |
| 2005-10-11 | $1.24 | $1.24 | 226,700 | — | — |
| 2005-10-10 | $1.33 | $1.33 | 502,200 | — | — |
| 2005-10-07 | $1.28 | $1.28 | 331,200 | — | — |
| 2005-10-06 | $1.20 | $1.20 | 1,134,100 | — | — |
| 2005-10-05 | $0.98 | $0.98 | 111,200 | — | — |
| 2005-10-04 | $1.03 | $1.03 | 33,800 | — | — |
| 2005-10-03 | $1.07 | $1.07 | 90,700 | — | — |
| 2005-09-30 | $1.06 | $1.06 | 181,700 | — | — |
| 2005-09-29 | $1.01 | $1.01 | 237,900 | — | — |
| 2005-09-28 | $0.96 | $0.96 | 404,300 | — | — |
| 2005-09-27 | $1.07 | $1.07 | 3,024,200 | — | — |
| 2005-09-26 | $0.85 | $0.85 | 38,900 | — | — |
| 2005-09-23 | $0.81 | $0.81 | 24,000 | — | — |
| 2005-09-22 | $0.82 | $0.82 | 14,400 | — | — |
| 2005-09-21 | $0.83 | $0.83 | 5,700 | — | — |
| 2005-09-20 | $0.83 | $0.83 | 38,800 | — | — |
| 2005-09-19 | $0.87 | $0.87 | 57,000 | — | — |
| 2005-09-16 | $0.80 | $0.80 | 21,000 | — | — |
| 2005-09-15 | $0.75 | $0.75 | 67,800 | — | — |
| 2005-09-14 | $0.75 | $0.75 | 40,200 | — | — |
| 2005-09-13 | $0.77 | $0.77 | 93,100 | — | — |
| 2005-09-12 | $0.84 | $0.84 | 32,700 | — | — |
| 2005-09-09 | $0.87 | $0.87 | 30,600 | — | — |
| 2005-09-08 | $0.81 | $0.81 | 61,100 | — | — |
| 2005-09-07 | $0.70 | $0.70 | 78,300 | — | — |
| 2005-09-06 | $0.80 | $0.80 | 53,100 | — | — |
| 2005-09-02 | $0.80 | $0.80 | 145,700 | — | — |
| 2005-09-01 | $0.77 | $0.77 | 60,000 | — | — |
| 2005-08-31 | $0.80 | $0.80 | 246,000 | — | — |
| 2005-08-30 | $0.93 | $0.93 | 18,200 | — | — |
| 2005-08-29 | $0.94 | $0.94 | 39,800 | — | — |
| 2005-08-26 | $0.96 | $0.96 | 27,400 | — | — |
| 2005-08-25 | $0.95 | $0.95 | 27,300 | — | — |
| 2005-08-24 | $0.97 | $0.97 | 3,400 | — | — |
| 2005-08-23 | $0.95 | $0.95 | 8,100 | — | — |
| 2005-08-22 | $0.94 | $0.94 | 6,700 | — | — |
| 2005-08-19 | $1.01 | $1.01 | 6,700 | — | — |
| 2005-08-18 | $0.95 | $0.95 | 4,800 | — | — |
| 2005-08-17 | $0.95 | $0.95 | 12,500 | — | — |
| 2005-08-16 | $0.98 | $0.98 | 8,600 | — | — |
| 2005-08-15 | $0.98 | $0.98 | 9,500 | — | — |
| 2005-08-12 | $1.01 | $1.01 | 13,200 | — | — |
| 2005-08-11 | $1.03 | $1.03 | 1,300 | — | — |
| 2005-08-10 | $1.03 | $1.03 | 24,800 | — | — |
| 2005-08-09 | $1.06 | $1.06 | 12,800 | — | — |
| 2005-08-08 | $1.02 | $1.02 | 20,900 | — | — |
| 2005-08-05 | $1.04 | $1.04 | 18,600 | — | — |
| 2005-08-04 | $1.06 | $1.06 | 63,300 | — | — |
| 2005-08-03 | $1.05 | $1.05 | 20,700 | — | — |
| 2005-08-02 | $1.00 | $1.00 | 20,200 | — | — |
| 2005-08-01 | $0.98 | $0.98 | 14,700 | — | — |
| 2005-07-29 | $0.97 | $0.97 | 22,800 | — | — |
| 2005-07-28 | $0.96 | $0.96 | 15,100 | — | — |
| 2005-07-27 | $0.97 | $0.97 | 40,900 | — | — |
| 2005-07-26 | $0.95 | $0.95 | 59,700 | — | — |
| 2005-07-25 | $1.02 | $1.02 | 76,800 | — | — |
| 2005-07-22 | $0.94 | $0.94 | 53,200 | — | — |
| 2005-07-21 | $0.86 | $0.86 | 29,700 | — | — |
| 2005-07-20 | $0.88 | $0.88 | 52,600 | — | — |
| 2005-07-19 | $0.90 | $0.90 | 56,400 | — | — |
| 2005-07-18 | $0.92 | $0.92 | 28,600 | — | — |
| 2005-07-15 | $0.91 | $0.91 | 23,100 | — | — |
| 2005-07-14 | $0.97 | $0.97 | 40,200 | — | — |
| 2005-07-13 | $1.00 | $1.00 | 46,900 | — | — |
| 2005-07-12 | $0.99 | $0.99 | 57,900 | — | — |
| 2005-07-11 | $1.00 | $1.00 | 40,900 | — | — |
| 2005-07-08 | $1.03 | $1.03 | 36,500 | — | — |
| 2005-07-07 | $1.03 | $1.03 | 5,100 | — | — |
| 2005-07-06 | $1.01 | $1.01 | 33,000 | — | — |
| 2005-07-05 | $1.04 | $1.04 | 26,800 | — | — |
| 2005-07-01 | $1.10 | $1.10 | 35,400 | — | — |
| 2005-06-30 | $1.08 | $1.08 | 31,100 | — | — |
| 2005-06-29 | $1.02 | $1.02 | 59,100 | — | — |
| 2005-06-28 | $0.99 | $0.99 | 66,600 | — | — |
| 2005-06-27 | $1.01 | $1.01 | 70,600 | — | — |
| 2005-06-24 | $1.01 | $1.01 | 64,100 | — | — |
| 2005-06-23 | $1.06 | $1.06 | 29,500 | — | — |
| 2005-06-22 | $1.07 | $1.07 | 31,500 | — | — |
| 2005-06-21 | $1.08 | $1.08 | 34,700 | — | — |
| 2005-06-20 | $1.10 | $1.10 | 22,100 | — | — |
| 2005-06-17 | $1.15 | $1.15 | 14,800 | — | — |
| 2005-06-16 | $1.15 | $1.15 | 44,500 | — | — |
| 2005-06-15 | $1.24 | $1.24 | 16,700 | — | — |
| 2005-06-14 | $1.18 | $1.18 | 69,300 | — | — |
| 2005-06-13 | $1.17 | $1.17 | 28,900 | — | — |
| 2005-06-10 | $1.16 | $1.16 | 34,500 | — | — |
| 2005-06-09 | $1.23 | $1.23 | 51,000 | — | — |
| 2005-06-08 | $1.24 | $1.24 | 30,700 | — | — |
| 2005-06-07 | $1.22 | $1.22 | 95,900 | — | — |
| 2005-06-06 | $1.28 | $1.28 | 45,600 | — | — |
| 2005-06-03 | $1.35 | $1.35 | 44,800 | — | — |
| 2005-06-02 | $1.35 | $1.35 | 28,600 | — | — |
| 2005-06-01 | $1.37 | $1.37 | 38,000 | — | — |
| 2005-05-31 | $1.37 | $1.37 | 37,100 | — | — |
| 2005-05-27 | $1.21 | $1.21 | 21,700 | — | — |
| 2005-05-26 | $1.22 | $1.22 | 11,400 | — | — |
| 2005-05-25 | $1.21 | $1.21 | 47,100 | — | — |
| 2005-05-24 | $1.22 | $1.22 | 42,300 | — | — |
| 2005-05-23 | $1.25 | $1.25 | 53,000 | — | — |
| 2005-05-20 | $1.32 | $1.32 | 34,500 | — | — |
| 2005-05-19 | $1.25 | $1.25 | 10,600 | — | — |
| 2005-05-18 | $1.29 | $1.29 | 32,700 | — | — |
| 2005-05-17 | $1.31 | $1.31 | 20,900 | — | — |
| 2005-05-16 | $1.31 | $1.31 | 16,100 | — | — |
| 2005-05-13 | $1.28 | $1.28 | 27,700 | — | — |
| 2005-05-12 | $1.37 | $1.37 | 25,500 | — | — |
| 2005-05-11 | $1.40 | $1.40 | 74,100 | — | — |
| 2005-05-10 | $1.35 | $1.35 | 23,400 | — | — |
| 2005-05-09 | $1.35 | $1.35 | 45,600 | — | — |
| 2005-05-06 | $1.25 | $1.25 | 36,900 | — | — |
| 2005-05-05 | $1.19 | $1.19 | 33,100 | — | — |
| 2005-05-04 | $1.09 | $1.09 | 26,400 | — | — |
| 2005-05-03 | $1.07 | $1.07 | 136,000 | — | — |
| 2005-05-02 | $1.03 | $1.03 | 28,700 | — | — |
| 2005-04-29 | $1.07 | $1.07 | 39,500 | — | — |
| 2005-04-28 | $1.10 | $1.10 | 27,100 | — | — |
| 2005-04-27 | $1.12 | $1.12 | 29,800 | — | — |
| 2005-04-26 | $1.12 | $1.12 | 24,100 | — | — |
| 2005-04-25 | $1.17 | $1.17 | 34,800 | — | — |
| 2005-04-22 | $1.19 | $1.19 | 46,100 | — | — |
| 2005-04-21 | $1.20 | $1.20 | 30,900 | — | — |
| 2005-04-20 | $1.21 | $1.21 | 24,600 | — | — |
| 2005-04-19 | $1.22 | $1.22 | 11,100 | — | — |
| 2005-04-18 | $1.24 | $1.24 | 28,700 | — | — |
| 2005-04-15 | $1.24 | $1.24 | 24,800 | — | — |
| 2005-04-14 | $1.30 | $1.30 | 24,500 | — | — |
| 2005-04-13 | $1.38 | $1.38 | 18,700 | — | — |
| 2005-04-12 | $1.35 | $1.35 | 31,000 | — | — |
| 2005-04-11 | $1.28 | $1.28 | 28,900 | — | — |
| 2005-04-08 | $1.36 | $1.36 | 11,100 | — | — |
| 2005-04-07 | $1.33 | $1.33 | 6,600 | — | — |
| 2005-04-06 | $1.37 | $1.37 | 5,600 | — | — |
| 2005-04-05 | $1.36 | $1.36 | 9,900 | — | — |
| 2005-04-04 | $1.37 | $1.37 | 42,200 | — | — |
| 2005-04-01 | $1.44 | $1.44 | 78,400 | — | — |
| 2005-03-31 | $1.28 | $1.28 | 61,600 | — | — |
| 2005-03-30 | $1.30 | $1.30 | 105,900 | — | — |
| 2005-03-29 | $1.38 | $1.38 | 22,700 | — | — |
| 2005-03-28 | $1.53 | $1.53 | 24,300 | — | — |
| 2005-03-24 | $1.57 | $1.57 | 41,800 | — | — |
| 2005-03-23 | $1.49 | $1.49 | 47,000 | — | — |
| 2005-03-22 | $1.53 | $1.53 | 3,000 | — | — |
| 2005-03-21 | $1.60 | $1.60 | 18,800 | — | — |
| 2005-03-18 | $1.57 | $1.57 | 18,800 | — | — |
| 2005-03-17 | $1.50 | $1.50 | 14,100 | — | — |
| 2005-03-16 | $1.56 | $1.56 | 38,500 | — | — |
| 2005-03-15 | $1.54 | $1.54 | 88,600 | — | — |
| 2005-03-14 | $1.44 | $1.44 | 13,200 | — | — |
| 2005-03-11 | $1.55 | $1.55 | 152,900 | — | — |
| 2005-03-10 | $1.51 | $1.51 | 148,000 | — | — |
| 2005-03-09 | $1.37 | $1.37 | 89,500 | — | — |
| 2005-03-08 | $1.33 | $1.33 | 58,900 | — | — |
| 2005-03-07 | $1.37 | $1.37 | 101,700 | — | — |
| 2005-03-04 | $1.37 | $1.37 | 64,200 | — | — |
| 2005-03-03 | $1.40 | $1.40 | 47,600 | — | — |
| 2005-03-02 | $1.48 | $1.48 | 38,800 | — | — |
| 2005-03-01 | $1.46 | $1.46 | 109,300 | — | — |
| 2005-02-28 | $1.50 | $1.50 | 26,700 | — | — |
| 2005-02-25 | $1.46 | $1.46 | 21,900 | — | — |
| 2005-02-24 | $1.51 | $1.51 | 35,500 | — | — |
| 2005-02-23 | $1.50 | $1.50 | 56,100 | — | — |
| 2005-02-22 | $1.51 | $1.51 | 13,600 | — | — |
| 2005-02-18 | $1.55 | $1.55 | 49,800 | — | — |
| 2005-02-17 | $1.54 | $1.54 | 29,200 | — | — |
| 2005-02-16 | $1.54 | $1.54 | 16,800 | — | — |
| 2005-02-15 | $1.59 | $1.59 | 20,100 | — | — |
| 2005-02-14 | $1.53 | $1.53 | 36,300 | — | — |
| 2005-02-11 | $1.56 | $1.56 | 4,600 | — | — |
| 2005-02-10 | $1.60 | $1.60 | 32,200 | — | — |
| 2005-02-09 | $1.56 | $1.56 | 21,700 | — | — |
| 2005-02-08 | $1.58 | $1.58 | 15,900 | — | — |
| 2005-02-07 | $1.60 | $1.60 | 22,600 | — | — |
| 2005-02-04 | $1.65 | $1.65 | 52,100 | — | — |
| 2005-02-03 | $1.57 | $1.57 | 11,600 | — | — |
| 2005-02-02 | $1.61 | $1.61 | 29,400 | — | — |
| 2005-02-01 | $1.59 | $1.59 | 16,400 | — | — |
| 2005-01-31 | $1.63 | $1.63 | 34,500 | — | — |
| 2005-01-28 | $1.65 | $1.65 | 16,700 | — | — |
| 2005-01-27 | $1.69 | $1.69 | 85,500 | — | — |
| 2005-01-26 | $1.58 | $1.58 | 7,500 | — | — |
| 2005-01-25 | $1.64 | $1.64 | 66,300 | — | — |
| 2005-01-24 | $1.55 | $1.55 | 35,100 | — | — |
| 2005-01-21 | $1.60 | $1.60 | 60,100 | — | — |
| 2005-01-20 | $1.60 | $1.60 | 88,800 | — | — |
| 2005-01-19 | $1.59 | $1.59 | 64,000 | — | — |
| 2005-01-18 | $1.60 | $1.60 | 29,100 | — | — |
| 2005-01-14 | $1.50 | $1.50 | 8,600 | — | — |
| 2005-01-13 | $1.53 | $1.53 | 44,200 | — | — |
| 2005-01-12 | $1.57 | $1.57 | 28,700 | — | — |
| 2005-01-11 | $1.56 | $1.56 | 25,300 | — | — |
| 2005-01-10 | $1.60 | $1.60 | 16,200 | — | — |
| 2005-01-07 | $1.60 | $1.60 | 28,500 | — | — |
| 2005-01-06 | $1.64 | $1.64 | 24,700 | — | — |
| 2005-01-05 | $1.66 | $1.66 | 50,300 | — | — |
| 2005-01-04 | $1.62 | $1.62 | 40,800 | — | — |
| 2005-01-03 | $1.63 | $1.63 | 61,600 | — | — |