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
- 1995-03-06 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 | $1.80 | $1.80 | 19,238 | — | — |
| 2005-12-29 | $1.78 | $1.78 | 51,131 | — | — |
| 2005-12-28 | $1.83 | $1.83 | 30,375 | — | — |
| 2005-12-27 | $1.74 | $1.74 | 45,563 | — | — |
| 2005-12-23 | $1.84 | $1.84 | 20,250 | — | — |
| 2005-12-22 | $1.76 | $1.76 | 11,138 | — | — |
| 2005-12-21 | $1.76 | $1.76 | 40,500 | — | — |
| 2005-12-20 | $1.72 | $1.72 | 36,450 | — | — |
| 2005-12-19 | $1.76 | $1.76 | 18,225 | — | — |
| 2005-12-16 | $1.82 | $1.82 | 7,088 | — | — |
| 2005-12-15 | $1.73 | $1.73 | 7,594 | — | — |
| 2005-12-14 | $1.73 | $1.73 | 52,650 | — | — |
| 2005-12-13 | $1.78 | $1.78 | 36,956 | — | — |
| 2005-12-12 | $1.79 | $1.79 | 62,269 | — | — |
| 2005-12-09 | $1.74 | $1.74 | 19,744 | — | — |
| 2005-12-08 | $1.74 | $1.74 | 16,706 | — | — |
| 2005-12-07 | $1.74 | $1.74 | 47,081 | — | — |
| 2005-12-06 | $1.74 | $1.74 | 32,906 | — | — |
| 2005-12-05 | $1.75 | $1.75 | 16,200 | — | — |
| 2005-12-02 | $1.73 | $1.73 | 25,313 | — | — |
| 2005-12-01 | $1.75 | $1.75 | 55,181 | — | — |
| 2005-11-30 | $1.76 | $1.76 | 10,125 | — | — |
| 2005-11-29 | $1.78 | $1.78 | 0 | — | — |
| 2005-11-28 | $1.78 | $1.78 | 36,450 | — | — |
| 2005-11-25 | $1.78 | $1.78 | 28,856 | — | — |
| 2005-11-23 | $1.78 | $1.78 | 8,606 | — | — |
| 2005-11-22 | $1.74 | $1.74 | 9,113 | — | — |
| 2005-11-21 | $1.78 | $1.78 | 19,238 | — | — |
| 2005-11-18 | $1.78 | $1.78 | 158,963 | — | — |
| 2005-11-17 | $1.76 | $1.76 | 46,575 | — | — |
| 2005-11-16 | $1.76 | $1.76 | 12,656 | — | — |
| 2005-11-15 | $1.74 | $1.74 | 15,188 | — | — |
| 2005-11-14 | $1.72 | $1.72 | 99,731 | — | — |
| 2005-11-11 | $1.68 | $1.68 | 19,238 | — | — |
| 2005-11-10 | $1.68 | $1.68 | 20,756 | — | — |
| 2005-11-09 | $1.67 | $1.67 | 35,438 | — | — |
| 2005-11-08 | $1.68 | $1.68 | 165,038 | — | — |
| 2005-11-07 | $1.64 | $1.64 | 47,081 | — | — |
| 2005-11-04 | $1.61 | $1.61 | 4,556 | — | — |
| 2005-11-03 | $1.60 | $1.60 | 4,556 | — | — |
| 2005-11-02 | $1.61 | $1.61 | 6,581 | — | — |
| 2005-11-01 | $1.67 | $1.67 | 4,050 | — | — |
| 2005-10-31 | $1.61 | $1.61 | 1,013 | — | — |
| 2005-10-28 | $1.61 | $1.61 | 3,544 | — | — |
| 2005-10-27 | $1.59 | $1.59 | 57,713 | — | — |
| 2005-10-26 | $1.64 | $1.64 | 28,856 | — | — |
| 2005-10-25 | $1.64 | $1.64 | 35,944 | — | — |
| 2005-10-24 | $1.63 | $1.63 | 29,363 | — | — |
| 2005-10-21 | $1.67 | $1.67 | 6,581 | — | — |
| 2005-10-20 | $1.67 | $1.67 | 26,325 | — | — |
| 2005-10-19 | $1.65 | $1.65 | 11,138 | — | — |
| 2005-10-18 | $1.63 | $1.63 | 7,088 | — | — |
| 2005-10-17 | $1.66 | $1.66 | 38,475 | — | — |
| 2005-10-14 | $1.60 | $1.60 | 3,544 | — | — |
| 2005-10-13 | $1.53 | $1.53 | 17,719 | — | — |
| 2005-10-12 | $1.52 | $1.52 | 34,931 | — | — |
| 2005-10-11 | $1.58 | $1.58 | 109,350 | — | — |
| 2005-10-10 | $1.61 | $1.61 | 9,113 | — | — |
| 2005-10-07 | $1.61 | $1.61 | 2,025 | — | — |
| 2005-10-06 | $1.63 | $1.63 | 45,056 | — | — |
| 2005-10-05 | $1.68 | $1.68 | 88,594 | — | — |
| 2005-10-04 | $1.66 | $1.66 | 131,625 | — | — |
| 2005-10-03 | $1.64 | $1.64 | 52,144 | — | — |
| 2005-09-30 | $1.62 | $1.62 | 52,144 | — | — |
| 2005-09-29 | $1.62 | $1.62 | 32,906 | — | — |
| 2005-09-28 | $1.58 | $1.58 | 52,650 | — | — |
| 2005-09-27 | $1.61 | $1.61 | 18,225 | — | — |
| 2005-09-26 | $1.63 | $1.63 | 79,481 | — | — |
| 2005-09-23 | $1.60 | $1.60 | 52,650 | — | — |
| 2005-09-22 | $1.60 | $1.60 | 128,588 | — | — |
| 2005-09-21 | $1.43 | $1.43 | 5,063 | — | — |
| 2005-09-20 | $1.48 | $1.48 | 50,625 | — | — |
| 2005-09-19 | $1.46 | $1.46 | 10,125 | — | — |
| 2005-09-16 | $1.45 | $1.45 | 5,569 | — | — |
| 2005-09-15 | $1.45 | $1.45 | 33,413 | — | — |
| 2005-09-14 | $1.44 | $1.44 | 1,013 | — | — |
| 2005-09-13 | $1.43 | $1.43 | 9,619 | — | — |
| 2005-09-12 | $1.44 | $1.44 | 0 | — | — |
| 2005-09-09 | $1.44 | $1.44 | 28,856 | — | — |
| 2005-09-08 | $1.41 | $1.41 | 12,656 | — | — |
| 2005-09-07 | $1.40 | $1.40 | 52,650 | — | — |
| 2005-09-06 | $1.38 | $1.38 | 0 | — | — |
| 2005-09-02 | $1.38 | $1.38 | 0 | — | — |
| 2005-09-01 | $1.38 | $1.38 | 16,706 | — | — |
| 2005-08-31 | $1.36 | $1.36 | 42,525 | — | — |
| 2005-08-30 | $1.38 | $1.38 | 5,569 | — | — |
| 2005-08-29 | $1.39 | $1.39 | 3,544 | — | — |
| 2005-08-26 | $1.38 | $1.38 | 0 | — | — |
| 2005-08-25 | $1.38 | $1.38 | 2,531 | — | — |
| 2005-08-24 | $1.37 | $1.37 | 7,594 | — | — |
| 2005-08-23 | $1.38 | $1.38 | 11,138 | — | — |
| 2005-08-22 | $1.34 | $1.34 | 3,038 | — | — |
| 2005-08-19 | $1.38 | $1.38 | 14,175 | — | — |
| 2005-08-18 | $1.37 | $1.37 | 18,225 | — | — |
| 2005-08-17 | $1.39 | $1.39 | 12,150 | — | — |
| 2005-08-16 | $1.43 | $1.43 | 39,488 | — | — |
| 2005-08-15 | $1.36 | $1.36 | 14,175 | — | — |
| 2005-08-12 | $1.36 | $1.36 | 4,050 | — | — |
| 2005-08-11 | $1.34 | $1.34 | 5,063 | — | — |
| 2005-08-10 | $1.34 | $1.34 | 16,706 | — | — |
| 2005-08-09 | $1.32 | $1.32 | 6,075 | — | — |
| 2005-08-08 | $1.34 | $1.34 | 11,138 | — | — |
| 2005-08-05 | $1.35 | $1.35 | 27,338 | — | — |
| 2005-08-04 | $1.31 | $1.31 | 0 | — | — |
| 2005-08-03 | $1.31 | $1.31 | 5,063 | — | — |
| 2005-08-02 | $1.34 | $1.34 | 5,063 | — | — |
| 2005-08-01 | $1.34 | $1.34 | 14,681 | — | — |
| 2005-07-29 | $1.34 | $1.34 | 17,213 | — | — |
| 2005-07-28 | $1.38 | $1.38 | 14,681 | — | — |
| 2005-07-27 | $1.35 | $1.35 | 9,113 | — | — |
| 2005-07-26 | $1.29 | $1.29 | 0 | — | — |
| 2005-07-25 | $1.29 | $1.29 | 34,931 | — | — |
| 2005-07-22 | $1.37 | $1.37 | 22,781 | — | — |
| 2005-07-21 | $1.33 | $1.33 | 3,544 | — | — |
| 2005-07-20 | $1.28 | $1.28 | 29,869 | — | — |
| 2005-07-19 | $1.28 | $1.28 | 20,756 | — | — |
| 2005-07-18 | $1.23 | $1.23 | 19,744 | — | — |
| 2005-07-15 | $1.20 | $1.20 | 60,244 | — | — |
| 2005-07-14 | $1.22 | $1.22 | 16,200 | — | — |
| 2005-07-13 | $1.22 | $1.22 | 2,025 | — | — |
| 2005-07-12 | $1.22 | $1.22 | 12,150 | — | — |
| 2005-07-11 | $1.20 | $1.20 | 32,906 | — | — |
| 2005-07-08 | $1.20 | $1.20 | 6,075 | — | — |
| 2005-07-07 | $1.23 | $1.23 | 8,100 | — | — |
| 2005-07-06 | $1.20 | $1.20 | 20,756 | — | — |
| 2005-07-05 | $1.20 | $1.20 | 4,556 | — | — |
| 2005-07-01 | $1.23 | $1.23 | 1,519 | — | — |
| 2005-06-30 | $1.21 | $1.21 | 3,038 | — | — |
| 2005-06-29 | $1.22 | $1.22 | 3,544 | — | — |
| 2005-06-28 | $1.20 | $1.20 | 8,606 | — | — |
| 2005-06-27 | $1.29 | $1.29 | 2,025 | — | — |
| 2005-06-24 | $1.28 | $1.28 | 2,025 | — | — |
| 2005-06-23 | $1.26 | $1.26 | 29,363 | — | — |
| 2005-06-22 | $1.28 | $1.28 | 0 | — | — |
| 2005-06-21 | $1.28 | $1.28 | 14,175 | — | — |
| 2005-06-20 | $1.25 | $1.25 | 11,644 | — | — |
| 2005-06-17 | $1.29 | $1.29 | 7,088 | — | — |
| 2005-06-16 | $1.28 | $1.28 | 1,519 | — | — |
| 2005-06-15 | $1.35 | $1.35 | 17,719 | — | — |
| 2005-06-14 | $1.36 | $1.36 | 14,175 | — | — |
| 2005-06-13 | $1.28 | $1.28 | 10,125 | — | — |
| 2005-06-10 | $1.27 | $1.27 | 6,581 | — | — |
| 2005-06-09 | $1.23 | $1.23 | 34,931 | — | — |
| 2005-06-08 | $1.26 | $1.26 | 4,556 | — | — |
| 2005-06-07 | $1.23 | $1.23 | 20,250 | — | — |
| 2005-06-06 | $1.27 | $1.27 | 5,063 | — | — |
| 2005-06-03 | $1.26 | $1.26 | 7,088 | — | — |
| 2005-06-02 | $1.23 | $1.23 | 30,375 | — | — |
| 2005-06-01 | $1.24 | $1.24 | 18,225 | — | — |
| 2005-05-31 | $1.22 | $1.22 | 21,263 | — | — |
| 2005-05-27 | $1.22 | $1.22 | 240,975 | — | — |
| 2005-05-26 | $1.33 | $1.33 | 0 | — | — |
| 2005-05-25 | $1.33 | $1.33 | 9,113 | — | — |
| 2005-05-24 | $1.34 | $1.34 | 43,031 | — | — |
| 2005-05-23 | $1.36 | $1.36 | 24,806 | — | — |
| 2005-05-20 | $1.36 | $1.36 | 26,831 | — | — |
| 2005-05-19 | $1.36 | $1.36 | 9,619 | — | — |
| 2005-05-18 | $1.36 | $1.36 | 24,300 | — | — |
| 2005-05-17 | $1.43 | $1.43 | 2,025 | — | — |
| 2005-05-16 | $1.37 | $1.37 | 48,600 | — | — |
| 2005-05-13 | $1.37 | $1.37 | 43,538 | — | — |
| 2005-05-12 | $1.38 | $1.38 | 35,438 | — | — |
| 2005-05-11 | $1.46 | $1.46 | 2,025 | — | — |
| 2005-05-10 | $1.41 | $1.41 | 38,475 | — | — |
| 2005-05-09 | $1.46 | $1.46 | 28,350 | — | — |
| 2005-05-06 | $1.38 | $1.38 | 28,350 | — | — |
| 2005-05-05 | $1.41 | $1.41 | 29,363 | — | — |
| 2005-05-04 | $1.47 | $1.47 | 57,713 | — | — |
| 2005-05-03 | $1.43 | $1.43 | 3,038 | — | — |
| 2005-05-02 | $1.43 | $1.43 | 62,775 | — | — |
| 2005-04-29 | $1.52 | $1.52 | 28,350 | — | — |
| 2005-04-28 | $1.52 | $1.52 | 147,825 | — | — |
| 2005-04-27 | $1.38 | $1.38 | 2,025 | — | — |
| 2005-04-26 | $1.44 | $1.44 | 35,438 | — | — |
| 2005-04-25 | $1.47 | $1.47 | 8,100 | — | — |
| 2005-04-22 | $1.48 | $1.48 | 30,375 | — | — |
| 2005-04-21 | $1.46 | $1.46 | 26,325 | — | — |
| 2005-04-20 | $1.44 | $1.44 | 87,075 | — | — |
| 2005-04-19 | $1.47 | $1.47 | 0 | — | — |
| 2005-04-18 | $1.47 | $1.47 | 38,475 | — | — |
| 2005-04-15 | $1.48 | $1.48 | 31,388 | — | — |
| 2005-04-14 | $1.50 | $1.50 | 6,075 | — | — |
| 2005-04-13 | $1.51 | $1.51 | 28,350 | — | — |
| 2005-04-12 | $1.51 | $1.51 | 20,756 | — | — |
| 2005-04-11 | $1.50 | $1.50 | 27,338 | — | — |
| 2005-04-08 | $1.52 | $1.52 | 21,263 | — | — |
| 2005-04-07 | $1.48 | $1.48 | 105,300 | — | — |
| 2005-04-06 | $1.52 | $1.52 | 30,375 | — | — |
| 2005-04-05 | $1.53 | $1.53 | 30,375 | — | — |
| 2005-04-04 | $1.58 | $1.58 | 19,238 | — | — |
| 2005-04-01 | $1.53 | $1.53 | 13,669 | — | — |
| 2005-03-31 | $1.55 | $1.55 | 280,463 | — | — |
| 2005-03-30 | $1.54 | $1.54 | 6,581 | — | — |
| 2005-03-29 | $1.53 | $1.53 | 17,213 | — | — |
| 2005-03-28 | $1.49 | $1.49 | 24,300 | — | — |
| 2005-03-24 | $1.51 | $1.51 | 49,106 | — | — |
| 2005-03-23 | $1.54 | $1.54 | 69,863 | — | — |
| 2005-03-22 | $1.56 | $1.56 | 20,250 | — | — |
| 2005-03-21 | $1.56 | $1.56 | 22,781 | — | — |
| 2005-03-18 | $1.59 | $1.59 | 28,350 | — | — |
| 2005-03-17 | $1.54 | $1.54 | 2,025 | — | — |
| 2005-03-16 | $1.55 | $1.55 | 6,075 | — | — |
| 2005-03-15 | $1.55 | $1.55 | 28,350 | — | — |
| 2005-03-14 | $1.54 | $1.54 | 36,956 | — | — |
| 2005-03-11 | $1.52 | $1.52 | 8,606 | — | — |
| 2005-03-10 | $1.52 | $1.52 | 52,650 | — | — |
| 2005-03-09 | $1.52 | $1.52 | 18,225 | — | — |
| 2005-03-08 | $1.51 | $1.51 | 107,831 | — | — |
| 2005-03-07 | $1.56 | $1.56 | 59,231 | — | — |
| 2005-03-04 | $1.59 | $1.59 | 37,463 | — | — |
| 2005-03-03 | $1.56 | $1.56 | 10,631 | — | — |
| 2005-03-02 | $1.52 | $1.52 | 159,975 | — | — |
| 2005-03-01 | $1.61 | $1.61 | 207,056 | — | — |
| 2005-02-28 | $1.59 | $1.59 | 37,969 | — | — |
| 2005-02-25 | $1.60 | $1.60 | 26,831 | — | — |
| 2005-02-24 | $1.58 | $1.58 | 46,069 | — | — |
| 2005-02-23 | $1.58 | $1.58 | 31,894 | — | — |
| 2005-02-22 | $1.59 | $1.59 | 15,188 | — | — |
| 2005-02-18 | $1.57 | $1.57 | 15,694 | — | — |
| 2005-02-17 | $1.57 | $1.57 | 39,488 | — | — |
| 2005-02-16 | $1.58 | $1.58 | 33,413 | — | — |
| 2005-02-15 | $1.62 | $1.62 | 45,056 | — | — |
| 2005-02-14 | $1.60 | $1.60 | 47,588 | — | — |
| 2005-02-11 | $1.65 | $1.65 | 33,919 | — | — |
| 2005-02-10 | $1.64 | $1.64 | 23,794 | — | — |
| 2005-02-09 | $1.65 | $1.65 | 72,900 | — | — |
| 2005-02-08 | $1.69 | $1.69 | 41,006 | — | — |
| 2005-02-07 | $1.67 | $1.67 | 22,781 | — | — |
| 2005-02-04 | $1.72 | $1.72 | 58,219 | — | — |
| 2005-02-03 | $1.70 | $1.70 | 7,088 | — | — |
| 2005-02-02 | $1.68 | $1.68 | 12,656 | — | — |
| 2005-02-01 | $1.69 | $1.69 | 154,406 | — | — |
| 2005-01-31 | $1.66 | $1.66 | 36,450 | — | — |
| 2005-01-28 | $1.68 | $1.68 | 44,550 | — | — |
| 2005-01-27 | $1.62 | $1.62 | 15,188 | — | — |
| 2005-01-26 | $1.63 | $1.63 | 15,694 | — | — |
| 2005-01-25 | $1.60 | $1.60 | 21,263 | — | — |
| 2005-01-24 | $1.61 | $1.61 | 9,113 | — | — |
| 2005-01-21 | $1.61 | $1.61 | 7,088 | — | — |
| 2005-01-20 | $1.60 | $1.60 | 47,081 | — | — |
| 2005-01-19 | $1.58 | $1.58 | 4,556 | — | — |
| 2005-01-18 | $1.58 | $1.58 | 24,300 | — | — |
| 2005-01-14 | $1.66 | $1.66 | 223,256 | — | — |
| 2005-01-13 | $1.66 | $1.66 | 75,431 | — | — |
| 2005-01-12 | $1.57 | $1.57 | 60,244 | — | — |
| 2005-01-11 | $1.52 | $1.52 | 35,438 | — | — |
| 2005-01-10 | $1.53 | $1.53 | 36,956 | — | — |
| 2005-01-07 | $1.48 | $1.48 | 0 | — | — |
| 2005-01-06 | $1.48 | $1.48 | 9,619 | — | — |
| 2005-01-05 | $1.45 | $1.45 | 16,706 | — | — |
| 2005-01-04 | $1.48 | $1.48 | 506 | — | — |
| 2005-01-03 | $1.46 | $1.46 | 18,731 | — | — |