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
- 1997-06-18 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 | $1.30 | $1.30 | 32,400 | — | — |
| 2005-12-29 | $1.29 | $1.29 | 26,000 | — | — |
| 2005-12-28 | $1.25 | $1.25 | 73,200 | — | — |
| 2005-12-27 | $1.26 | $1.26 | 101,200 | — | — |
| 2005-12-23 | $1.21 | $1.21 | 31,600 | — | — |
| 2005-12-22 | $1.14 | $1.14 | 49,600 | — | — |
| 2005-12-21 | $1.20 | $1.20 | 56,800 | — | — |
| 2005-12-20 | $1.03 | $1.03 | 16,000 | — | — |
| 2005-12-19 | $0.95 | $0.95 | 10,000 | — | — |
| 2005-12-16 | $0.98 | $0.98 | 8,000 | — | — |
| 2005-12-15 | $0.99 | $0.99 | 11,200 | — | — |
| 2005-12-14 | $0.99 | $0.99 | 26,400 | — | — |
| 2005-12-13 | $0.95 | $0.95 | 11,200 | — | — |
| 2005-12-12 | $0.95 | $0.95 | 4,400 | — | — |
| 2005-12-09 | $0.96 | $0.95 | 27,200 | — | — |
| 2005-12-08 | $0.95 | $0.95 | 22,800 | — | — |
| 2005-12-07 | $0.94 | $0.94 | 8,400 | — | — |
| 2005-12-06 | $0.89 | $0.89 | 0 | — | — |
| 2005-12-05 | $0.89 | $0.89 | 4,800 | — | — |
| 2005-12-02 | $0.90 | $0.90 | 6,000 | — | — |
| 2005-12-01 | $0.90 | $0.90 | 6,400 | — | — |
| 2005-11-30 | $0.87 | $0.87 | 16,000 | — | — |
| 2005-11-29 | $0.87 | $0.87 | 1,600 | — | — |
| 2005-11-28 | $0.86 | $0.86 | 89,200 | — | — |
| 2005-11-25 | $0.89 | $0.89 | 2,800 | — | — |
| 2005-11-23 | $0.89 | $0.89 | 5,600 | — | — |
| 2005-11-22 | $0.88 | $0.88 | 0 | — | — |
| 2005-11-21 | $0.88 | $0.88 | 3,200 | — | — |
| 2005-11-18 | $0.90 | $0.90 | 20,400 | — | — |
| 2005-11-17 | $0.94 | $0.94 | 2,000 | — | — |
| 2005-11-16 | $0.94 | $0.94 | 12,400 | — | — |
| 2005-11-15 | $0.94 | $0.94 | 8,000 | — | — |
| 2005-11-14 | $0.94 | $0.94 | 12,400 | — | — |
| 2005-11-11 | $1.00 | $1.00 | 7,200 | — | — |
| 2005-11-10 | $0.98 | $0.98 | 30,400 | — | — |
| 2005-11-09 | $0.88 | $0.88 | 5,200 | — | — |
| 2005-11-08 | $0.88 | $0.88 | 25,600 | — | — |
| 2005-11-07 | $0.87 | $0.87 | 82,400 | — | — |
| 2005-11-04 | $0.76 | $0.76 | 4,000 | — | — |
| 2005-11-03 | $0.75 | $0.75 | 2,000 | — | — |
| 2005-11-02 | $0.75 | $0.75 | 8,000 | — | — |
| 2005-11-01 | $0.76 | $0.76 | 50,800 | — | — |
| 2005-10-31 | $0.75 | $0.75 | 46,800 | — | — |
| 2005-10-28 | $0.77 | $0.77 | 12,000 | — | — |
| 2005-10-27 | $0.78 | $0.78 | 4,400 | — | — |
| 2005-10-26 | $0.78 | $0.78 | 12,800 | — | — |
| 2005-10-25 | $0.81 | $0.81 | 2,000 | — | — |
| 2005-10-24 | $0.82 | $0.82 | 800 | — | — |
| 2005-10-21 | $0.82 | $0.82 | 16,800 | — | — |
| 2005-10-20 | $0.84 | $0.84 | 16,400 | — | — |
| 2005-10-19 | $0.87 | $0.87 | 1,200 | — | — |
| 2005-10-18 | $0.86 | $0.86 | 4,800 | — | — |
| 2005-10-17 | $0.85 | $0.85 | 0 | — | — |
| 2005-10-14 | $0.85 | $0.85 | 0 | — | — |
| 2005-10-13 | $0.85 | $0.85 | 12,000 | — | — |
| 2005-10-12 | $0.88 | $0.88 | 4,400 | — | — |
| 2005-10-11 | $0.88 | $0.88 | 23,200 | — | — |
| 2005-10-10 | $0.86 | $0.86 | 7,200 | — | — |
| 2005-10-07 | $0.89 | $0.89 | 1,200 | — | — |
| 2005-10-06 | $0.91 | $0.91 | 20,800 | — | — |
| 2005-10-05 | $0.91 | $0.90 | 5,200 | — | — |
| 2005-10-04 | $0.93 | $0.93 | 12,400 | — | — |
| 2005-10-03 | $0.93 | $0.93 | 400 | — | — |
| 2005-09-30 | $0.93 | $0.93 | 15,600 | — | — |
| 2005-09-29 | $0.88 | $0.88 | 8,800 | — | — |
| 2005-09-28 | $0.87 | $0.87 | 11,600 | — | — |
| 2005-09-27 | $0.88 | $0.88 | 6,000 | — | — |
| 2005-09-26 | $0.86 | $0.86 | 6,000 | — | — |
| 2005-09-23 | $0.86 | $0.86 | 3,200 | — | — |
| 2005-09-22 | $0.85 | $0.85 | 30,400 | — | — |
| 2005-09-21 | $0.85 | $0.85 | 1,200 | — | — |
| 2005-09-20 | $0.85 | $0.85 | 2,800 | — | — |
| 2005-09-19 | $0.85 | $0.85 | 6,800 | — | — |
| 2005-09-16 | $0.85 | $0.85 | 0 | — | — |
| 2005-09-15 | $0.85 | $0.85 | 8,400 | — | — |
| 2005-09-14 | $0.86 | $0.85 | 37,200 | — | — |
| 2005-09-13 | $0.89 | $0.89 | 3,600 | — | — |
| 2005-09-12 | $0.91 | $0.91 | 13,200 | — | — |
| 2005-09-09 | $0.86 | $0.86 | 400 | — | — |
| 2005-09-08 | $0.86 | $0.86 | 5,600 | — | — |
| 2005-09-07 | $0.87 | $0.87 | 40,800 | — | — |
| 2005-09-06 | $0.84 | $0.84 | 47,600 | — | — |
| 2005-09-02 | $0.87 | $0.87 | 0 | — | — |
| 2005-09-01 | $0.87 | $0.87 | 45,200 | — | — |
| 2005-08-31 | $0.85 | $0.85 | 0 | — | — |
| 2005-08-30 | $0.85 | $0.85 | 14,000 | — | — |
| 2005-08-29 | $0.87 | $0.87 | 34,800 | — | — |
| 2005-08-26 | $0.88 | $0.88 | 2,800 | — | — |
| 2005-08-25 | $0.88 | $0.88 | 0 | — | — |
| 2005-08-24 | $0.88 | $0.88 | 8,000 | — | — |
| 2005-08-23 | $0.89 | $0.89 | 10,000 | — | — |
| 2005-08-22 | $0.92 | $0.92 | 34,400 | — | — |
| 2005-08-19 | $0.83 | $0.83 | 400 | — | — |
| 2005-08-18 | $0.84 | $0.83 | 4,400 | — | — |
| 2005-08-17 | $0.86 | $0.86 | 2,000 | — | — |
| 2005-08-16 | $0.88 | $0.88 | 2,000 | — | — |
| 2005-08-15 | $0.89 | $0.89 | 5,200 | — | — |
| 2005-08-12 | $0.87 | $0.87 | 10,800 | — | — |
| 2005-08-11 | $0.89 | $0.89 | 1,200 | — | — |
| 2005-08-10 | $0.89 | $0.89 | 0 | — | — |
| 2005-08-09 | $0.89 | $0.89 | 5,200 | — | — |
| 2005-08-08 | $0.89 | $0.89 | 8,000 | — | — |
| 2005-08-05 | $0.89 | $0.89 | 0 | — | — |
| 2005-08-04 | $0.89 | $0.89 | 0 | — | — |
| 2005-08-03 | $0.89 | $0.89 | 6,400 | — | — |
| 2005-08-02 | $0.88 | $0.88 | 0 | — | — |
| 2005-08-01 | $0.88 | $0.88 | 8,000 | — | — |
| 2005-07-29 | $0.88 | $0.88 | 9,200 | — | — |
| 2005-07-28 | $0.86 | $0.86 | 800 | — | — |
| 2005-07-27 | $0.88 | $0.88 | 3,200 | — | — |
| 2005-07-26 | $0.88 | $0.88 | 13,200 | — | — |
| 2005-07-25 | $0.88 | $0.88 | 20,800 | — | — |
| 2005-07-22 | $0.89 | $0.89 | 4,800 | — | — |
| 2005-07-21 | $0.91 | $0.91 | 0 | — | — |
| 2005-07-20 | $0.91 | $0.91 | 4,400 | — | — |
| 2005-07-19 | $0.93 | $0.93 | 20,400 | — | — |
| 2005-07-18 | $0.93 | $0.93 | 800 | — | — |
| 2005-07-15 | $0.92 | $0.92 | 14,800 | — | — |
| 2005-07-14 | $0.91 | $0.91 | 10,400 | — | — |
| 2005-07-13 | $0.95 | $0.95 | 3,200 | — | — |
| 2005-07-12 | $0.97 | $0.97 | 2,800 | — | — |
| 2005-07-11 | $0.97 | $0.97 | 34,400 | — | — |
| 2005-07-08 | $0.96 | $0.96 | 11,600 | — | — |
| 2005-07-07 | $0.96 | $0.96 | 2,000 | — | — |
| 2005-07-06 | $0.97 | $0.97 | 27,200 | — | — |
| 2005-07-05 | $0.96 | $0.96 | 15,600 | — | — |
| 2005-07-01 | $0.97 | $0.97 | 6,800 | — | — |
| 2005-06-30 | $0.99 | $0.99 | 8,000 | — | — |
| 2005-06-29 | $0.98 | $0.98 | 6,800 | — | — |
| 2005-06-28 | $0.98 | $0.98 | 39,600 | — | — |
| 2005-06-27 | $1.03 | $1.03 | 8,400 | — | — |
| 2005-06-24 | $1.02 | $1.02 | 12,400 | — | — |
| 2005-06-23 | $1.07 | $1.07 | 17,200 | — | — |
| 2005-06-22 | $1.11 | $1.10 | 27,200 | — | — |
| 2005-06-21 | $1.12 | $1.12 | 78,000 | — | — |
| 2005-06-20 | $0.99 | $0.99 | 36,800 | — | — |
| 2005-06-17 | $0.87 | $0.87 | 4,400 | — | — |
| 2005-06-16 | $0.86 | $0.86 | 6,400 | — | — |
| 2005-06-15 | $0.86 | $0.86 | 800 | — | — |
| 2005-06-14 | $0.86 | $0.86 | 8,400 | — | — |
| 2005-06-13 | $0.89 | $0.89 | 4,000 | — | — |
| 2005-06-10 | $0.88 | $0.88 | 2,000 | — | — |
| 2005-06-09 | $0.90 | $0.90 | 24,400 | — | — |
| 2005-06-08 | $0.90 | $0.90 | 22,400 | — | — |
| 2005-06-07 | $0.86 | $0.86 | 5,200 | — | — |
| 2005-06-06 | $0.86 | $0.85 | 18,000 | — | — |
| 2005-06-03 | $0.85 | $0.85 | 3,200 | — | — |
| 2005-06-02 | $0.84 | $0.84 | 1,600 | — | — |
| 2005-06-01 | $0.84 | $0.84 | 39,600 | — | — |
| 2005-05-31 | $0.83 | $0.83 | 6,800 | — | — |
| 2005-05-27 | $0.82 | $0.82 | 0 | — | — |
| 2005-05-26 | $0.82 | $0.82 | 27,600 | — | — |
| 2005-05-25 | $0.85 | $0.85 | 7,200 | — | — |
| 2005-05-24 | $0.85 | $0.85 | 3,600 | — | — |
| 2005-05-23 | $0.86 | $0.86 | 9,200 | — | — |
| 2005-05-20 | $0.83 | $0.83 | 0 | — | — |
| 2005-05-19 | $0.83 | $0.83 | 22,800 | — | — |
| 2005-05-18 | $0.83 | $0.83 | 7,200 | — | — |
| 2005-05-17 | $0.84 | $0.83 | 7,600 | — | — |
| 2005-05-16 | $0.85 | $0.85 | 0 | — | — |
| 2005-05-13 | $0.85 | $0.85 | 800 | — | — |
| 2005-05-12 | $0.85 | $0.85 | 4,400 | — | — |
| 2005-05-11 | $0.86 | $0.86 | 6,800 | — | — |
| 2005-05-10 | $0.86 | $0.86 | 14,400 | — | — |
| 2005-05-09 | $0.87 | $0.87 | 3,600 | — | — |
| 2005-05-06 | $0.87 | $0.87 | 0 | — | — |
| 2005-05-05 | $0.87 | $0.87 | 21,600 | — | — |
| 2005-05-04 | $0.92 | $0.92 | 2,800 | — | — |
| 2005-05-03 | $0.94 | $0.93 | 800 | — | — |
| 2005-05-02 | $0.94 | $0.94 | 9,600 | — | — |
| 2005-04-29 | $0.95 | $0.95 | 8,800 | — | — |
| 2005-04-28 | $0.96 | $0.96 | 0 | — | — |
| 2005-04-27 | $0.96 | $0.96 | 10,000 | — | — |
| 2005-04-26 | $0.95 | $0.95 | 21,200 | — | — |
| 2005-04-25 | $0.93 | $0.93 | 22,800 | — | — |
| 2005-04-22 | $0.90 | $0.90 | 3,600 | — | — |
| 2005-04-21 | $0.89 | $0.89 | 6,000 | — | — |
| 2005-04-20 | $0.91 | $0.91 | 1,200 | — | — |
| 2005-04-19 | $0.91 | $0.91 | 4,000 | — | — |
| 2005-04-18 | $0.90 | $0.90 | 12,800 | — | — |
| 2005-04-15 | $0.93 | $0.93 | 82,400 | — | — |
| 2005-04-14 | $1.08 | $1.08 | 20,800 | — | — |
| 2005-04-13 | $1.10 | $1.10 | 32,000 | — | — |
| 2005-04-12 | $1.12 | $1.12 | 5,600 | — | — |
| 2005-04-11 | $1.12 | $1.12 | 4,400 | — | — |
| 2005-04-08 | $1.12 | $1.12 | 18,400 | — | — |
| 2005-04-07 | $1.11 | $1.11 | 9,200 | — | — |
| 2005-04-06 | $1.12 | $1.12 | 18,000 | — | — |
| 2005-04-05 | $1.12 | $1.12 | 52,800 | — | — |
| 2005-04-04 | $1.16 | $1.16 | 3,200 | — | — |
| 2005-04-01 | $1.16 | $1.15 | 8,800 | — | — |
| 2005-03-31 | $1.16 | $1.16 | 24,800 | — | — |
| 2005-03-30 | $1.20 | $1.20 | 16,400 | — | — |
| 2005-03-29 | $1.18 | $1.18 | 10,000 | — | — |
| 2005-03-28 | $1.15 | $1.15 | 12,800 | — | — |
| 2005-03-24 | $1.14 | $1.13 | 0 | — | — |
| 2005-03-23 | $1.14 | $1.13 | 0 | — | — |
| 2005-03-22 | $1.14 | $1.13 | 14,800 | — | — |
| 2005-03-21 | $1.11 | $1.11 | 400 | — | — |
| 2005-03-18 | $1.11 | $1.11 | 15,200 | — | — |
| 2005-03-17 | $1.08 | $1.08 | 4,400 | — | — |
| 2005-03-16 | $1.06 | $1.06 | 30,800 | — | — |
| 2005-03-15 | $1.14 | $1.13 | 20,400 | — | — |
| 2005-03-14 | $1.11 | $1.11 | 19,600 | — | — |
| 2005-03-11 | $1.14 | $1.14 | 4,800 | — | — |
| 2005-03-10 | $1.15 | $1.15 | 2,000 | — | — |
| 2005-03-09 | $1.16 | $1.16 | 3,600 | — | — |
| 2005-03-08 | $1.18 | $1.18 | 0 | — | — |
| 2005-03-07 | $1.18 | $1.18 | 800 | — | — |
| 2005-03-04 | $1.18 | $1.18 | 0 | — | — |
| 2005-03-03 | $1.18 | $1.18 | 10,000 | — | — |
| 2005-03-02 | $1.19 | $1.18 | 0 | — | — |
| 2005-03-01 | $1.19 | $1.18 | 15,200 | — | — |
| 2005-02-28 | $1.18 | $1.18 | 20,800 | — | — |
| 2005-02-25 | $1.16 | $1.16 | 16,800 | — | — |
| 2005-02-24 | $1.15 | $1.15 | 0 | — | — |
| 2005-02-23 | $1.15 | $1.15 | 4,000 | — | — |
| 2005-02-22 | $1.15 | $1.15 | 4,400 | — | — |
| 2005-02-18 | $1.16 | $1.16 | 800 | — | — |
| 2005-02-17 | $1.18 | $1.18 | 10,400 | — | — |
| 2005-02-16 | $1.20 | $1.20 | 4,000 | — | — |
| 2005-02-15 | $1.22 | $1.22 | 57,200 | — | — |
| 2005-02-14 | $1.14 | $1.14 | 35,600 | — | — |
| 2005-02-11 | $1.09 | $1.08 | 20,400 | — | — |
| 2005-02-10 | $1.10 | $1.10 | 80,000 | — | — |
| 2005-02-09 | $1.04 | $1.04 | 13,200 | — | — |
| 2005-02-08 | $1.06 | $1.06 | 20,800 | — | — |
| 2005-02-07 | $1.08 | $1.08 | 16,400 | — | — |
| 2005-02-04 | $1.10 | $1.10 | 8,000 | — | — |
| 2005-02-03 | $1.10 | $1.10 | 27,200 | — | — |
| 2005-02-02 | $1.13 | $1.13 | 55,200 | — | — |
| 2005-02-01 | $1.17 | $1.17 | 6,800 | — | — |
| 2005-01-31 | $1.18 | $1.18 | 37,200 | — | — |
| 2005-01-28 | $1.15 | $1.15 | 15,200 | — | — |
| 2005-01-27 | $1.14 | $1.14 | 54,400 | — | — |
| 2005-01-26 | $1.21 | $1.21 | 39,600 | — | — |
| 2005-01-25 | $1.23 | $1.23 | 21,200 | — | — |
| 2005-01-24 | $1.23 | $1.23 | 14,000 | — | — |
| 2005-01-21 | $1.27 | $1.27 | 8,400 | — | — |
| 2005-01-20 | $1.24 | $1.24 | 112,800 | — | — |
| 2005-01-19 | $1.43 | $1.43 | 22,800 | — | — |
| 2005-01-18 | $1.48 | $1.48 | 262,800 | — | — |
| 2005-01-14 | $1.66 | $1.66 | 39,200 | — | — |
| 2005-01-13 | $1.63 | $1.63 | 38,400 | — | — |
| 2005-01-12 | $1.62 | $1.62 | 19,200 | — | — |
| 2005-01-11 | $1.63 | $1.63 | 58,000 | — | — |
| 2005-01-10 | $1.68 | $1.68 | 97,200 | — | — |
| 2005-01-07 | $1.53 | $1.53 | 30,000 | — | — |
| 2005-01-06 | $1.46 | $1.46 | 44,800 | — | — |
| 2005-01-05 | $1.38 | $1.38 | 26,800 | — | — |
| 2005-01-04 | $1.41 | $1.41 | 204,800 | — | — |
| 2005-01-03 | $1.40 | $1.40 | 31,200 | — | — |