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
- 1987-08-12 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 | $1.58 | $1.72 | 4,091 | — | — |
| 2005-12-29 | $1.52 | $1.66 | 0 | — | — |
| 2005-12-28 | $1.52 | $1.66 | 2,888 | — | — |
| 2005-12-27 | $1.58 | $1.72 | 722 | — | — |
| 2005-12-23 | $1.51 | $1.65 | 4,091 | — | — |
| 2005-12-22 | $1.48 | $1.62 | 1,203 | — | — |
| 2005-12-21 | $1.51 | $1.65 | 4,813 | — | — |
| 2005-12-20 | $1.52 | $1.66 | 722 | — | — |
| 2005-12-19 | $1.52 | $1.66 | 1,685 | — | — |
| 2005-12-16 | $1.52 | $1.66 | 3,369 | — | — |
| 2005-12-15 | $1.57 | $1.72 | 0 | — | — |
| 2005-12-14 | $1.57 | $1.72 | 8,183 | — | — |
| 2005-12-13 | $1.56 | $1.70 | 1,444 | — | — |
| 2005-12-12 | $1.55 | $1.70 | 1,444 | — | — |
| 2005-12-09 | $1.56 | $1.70 | 4,332 | — | — |
| 2005-12-08 | $1.56 | $1.70 | 481 | — | — |
| 2005-12-07 | $1.56 | $1.70 | 0 | — | — |
| 2005-12-06 | $1.56 | $1.70 | 3,369 | — | — |
| 2005-12-05 | $1.58 | $1.72 | 3,369 | — | — |
| 2005-12-02 | $1.58 | $1.72 | 1,203 | — | — |
| 2005-12-01 | $1.56 | $1.71 | 4,332 | — | — |
| 2005-11-30 | $1.58 | $1.72 | 12,033 | — | — |
| 2005-11-29 | $1.66 | $1.81 | 2,647 | — | — |
| 2005-11-28 | $1.54 | $1.68 | 1,444 | — | — |
| 2005-11-25 | $1.50 | $1.63 | 722 | — | — |
| 2005-11-23 | $1.59 | $1.73 | 0 | — | — |
| 2005-11-22 | $1.59 | $1.73 | 16,124 | — | — |
| 2005-11-21 | $1.60 | $1.75 | 1,203 | — | — |
| 2005-11-18 | $1.67 | $1.82 | 7,701 | — | — |
| 2005-11-17 | $1.62 | $1.77 | 14,199 | — | — |
| 2005-11-16 | $1.66 | $1.81 | 11,070 | — | — |
| 2005-11-15 | $1.62 | $1.77 | 52,224 | — | — |
| 2005-11-14 | $1.66 | $1.81 | 51,502 | — | — |
| 2005-11-11 | $1.33 | $1.45 | 0 | — | — |
| 2005-11-10 | $1.33 | $1.45 | 1,685 | — | — |
| 2005-11-09 | $1.30 | $1.42 | 9,626 | — | — |
| 2005-11-08 | $1.29 | $1.41 | 0 | — | — |
| 2005-11-07 | $1.29 | $1.41 | 722 | — | — |
| 2005-11-04 | $1.35 | $1.47 | 0 | — | — |
| 2005-11-03 | $1.35 | $1.47 | 1,925 | — | — |
| 2005-11-02 | $1.35 | $1.47 | 10,348 | — | — |
| 2005-11-01 | $1.30 | $1.42 | 7,461 | — | — |
| 2005-10-31 | $1.30 | $1.42 | 1,685 | — | — |
| 2005-10-28 | $1.29 | $1.41 | 1,444 | — | — |
| 2005-10-27 | $1.31 | $1.43 | 22,382 | — | — |
| 2005-10-26 | $1.31 | $1.43 | 2,407 | — | — |
| 2005-10-25 | $1.31 | $1.43 | 1,685 | — | — |
| 2005-10-24 | $1.30 | $1.42 | 1,444 | — | — |
| 2005-10-21 | $1.29 | $1.41 | 10,348 | — | — |
| 2005-10-20 | $1.29 | $1.41 | 1,203 | — | — |
| 2005-10-19 | $1.29 | $1.41 | 10,108 | — | — |
| 2005-10-18 | $1.29 | $1.41 | 4,091 | — | — |
| 2005-10-17 | $1.29 | $1.41 | 0 | — | — |
| 2005-10-14 | $1.29 | $1.41 | 1,203 | — | — |
| 2005-10-13 | $1.29 | $1.41 | 3,851 | — | — |
| 2005-10-12 | $1.29 | $1.41 | 1,203 | — | — |
| 2005-10-11 | $1.30 | $1.42 | 0 | — | — |
| 2005-10-10 | $1.30 | $1.42 | 3,610 | — | — |
| 2005-10-07 | $1.33 | $1.46 | 9,867 | — | — |
| 2005-10-06 | $1.29 | $1.41 | 13,236 | — | — |
| 2005-10-05 | $1.30 | $1.42 | 1,925 | — | — |
| 2005-10-04 | $1.30 | $1.42 | 963 | — | — |
| 2005-10-03 | $1.29 | $1.41 | 3,129 | — | — |
| 2005-09-30 | $1.29 | $1.41 | 4,332 | — | — |
| 2005-09-29 | $1.29 | $1.41 | 1,444 | — | — |
| 2005-09-28 | $1.29 | $1.41 | 12,755 | — | — |
| 2005-09-27 | $1.28 | $1.39 | 16,365 | — | — |
| 2005-09-26 | $1.33 | $1.46 | 31,767 | — | — |
| 2005-09-23 | $1.31 | $1.43 | 19,253 | — | — |
| 2005-09-22 | $1.31 | $1.43 | 27,917 | — | — |
| 2005-09-21 | $1.31 | $1.43 | 7,220 | — | — |
| 2005-09-20 | $1.32 | $1.44 | 0 | — | — |
| 2005-09-19 | $1.32 | $1.44 | 3,369 | — | — |
| 2005-09-16 | $1.32 | $1.44 | 7,220 | — | — |
| 2005-09-15 | $1.37 | $1.50 | 2,166 | — | — |
| 2005-09-14 | $1.31 | $1.43 | 0 | — | — |
| 2005-09-13 | $1.31 | $1.43 | 19,734 | — | — |
| 2005-09-12 | $1.31 | $1.43 | 0 | — | — |
| 2005-09-09 | $1.31 | $1.43 | 1,925 | — | — |
| 2005-09-08 | $1.33 | $1.45 | 20,938 | — | — |
| 2005-09-07 | $1.33 | $1.46 | 3,851 | — | — |
| 2005-09-06 | $1.32 | $1.44 | 7,942 | — | — |
| 2005-09-02 | $1.34 | $1.46 | 1,685 | — | — |
| 2005-09-01 | $1.35 | $1.47 | 2,407 | — | — |
| 2005-08-31 | $1.36 | $1.48 | 2,888 | — | — |
| 2005-08-30 | $1.35 | $1.48 | 0 | — | — |
| 2005-08-29 | $1.35 | $1.48 | 6,257 | — | — |
| 2005-08-26 | $1.37 | $1.49 | 481 | — | — |
| 2005-08-25 | $1.36 | $1.49 | 4,332 | — | — |
| 2005-08-24 | $1.36 | $1.49 | 7,220 | — | — |
| 2005-08-23 | $1.39 | $1.52 | 481 | — | — |
| 2005-08-22 | $1.35 | $1.48 | 28,639 | — | — |
| 2005-08-19 | $1.35 | $1.48 | 963 | — | — |
| 2005-08-18 | $1.35 | $1.48 | 0 | — | — |
| 2005-08-17 | $1.35 | $1.48 | 4,573 | — | — |
| 2005-08-16 | $1.35 | $1.47 | 6,257 | — | — |
| 2005-08-15 | $1.38 | $1.50 | 18,290 | — | — |
| 2005-08-12 | $1.33 | $1.45 | 0 | — | — |
| 2005-08-11 | $1.33 | $1.45 | 0 | — | — |
| 2005-08-10 | $1.33 | $1.45 | 18,531 | — | — |
| 2005-08-09 | $1.33 | $1.45 | 2,647 | — | — |
| 2005-08-08 | $1.33 | $1.45 | 0 | — | — |
| 2005-08-05 | $1.33 | $1.45 | 20,456 | — | — |
| 2005-08-04 | $1.33 | $1.45 | 12,033 | — | — |
| 2005-08-03 | $1.32 | $1.44 | 6,257 | — | — |
| 2005-08-02 | $1.32 | $1.44 | 32,489 | — | — |
| 2005-08-01 | $1.33 | $1.45 | 3,129 | — | — |
| 2005-07-29 | $1.32 | $1.44 | 7,942 | — | — |
| 2005-07-28 | $1.33 | $1.46 | 10,108 | — | — |
| 2005-07-27 | $1.33 | $1.45 | 722 | — | — |
| 2005-07-26 | $1.33 | $1.45 | 6,017 | — | — |
| 2005-07-25 | $1.35 | $1.47 | 0 | — | — |
| 2005-07-22 | $1.35 | $1.47 | 1,203 | — | — |
| 2005-07-21 | $1.36 | $1.49 | 17,087 | — | — |
| 2005-07-20 | $1.35 | $1.47 | 0 | — | — |
| 2005-07-19 | $1.35 | $1.47 | 0 | — | — |
| 2005-07-18 | $1.35 | $1.47 | 14,199 | — | — |
| 2005-07-15 | $1.32 | $1.44 | 2,166 | — | — |
| 2005-07-14 | $1.32 | $1.44 | 3,129 | — | — |
| 2005-07-13 | $1.32 | $1.44 | 0 | — | — |
| 2005-07-12 | $1.32 | $1.44 | 3,851 | — | — |
| 2005-07-11 | $1.35 | $1.47 | 9,626 | — | — |
| 2005-07-08 | $1.33 | $1.45 | 4,813 | — | — |
| 2005-07-07 | $1.36 | $1.49 | 4,091 | — | — |
| 2005-07-06 | $1.31 | $1.43 | 25,029 | — | — |
| 2005-07-05 | $1.36 | $1.49 | 3,610 | — | — |
| 2005-07-01 | $1.37 | $1.49 | 0 | — | — |
| 2005-06-30 | $1.37 | $1.49 | 3,610 | — | — |
| 2005-06-29 | $1.35 | $1.48 | 17,328 | — | — |
| 2005-06-28 | $1.34 | $1.46 | 1,203 | — | — |
| 2005-06-27 | $1.33 | $1.45 | 0 | — | — |
| 2005-06-24 | $1.33 | $1.45 | 6,739 | — | — |
| 2005-06-23 | $1.34 | $1.46 | 722 | — | — |
| 2005-06-22 | $1.35 | $1.47 | 0 | — | — |
| 2005-06-21 | $1.35 | $1.47 | 10,589 | — | — |
| 2005-06-20 | $1.36 | $1.49 | 34,896 | — | — |
| 2005-06-17 | $1.33 | $1.45 | 0 | — | — |
| 2005-06-16 | $1.33 | $1.45 | 4,573 | — | — |
| 2005-06-15 | $1.37 | $1.50 | 1,203 | — | — |
| 2005-06-14 | $1.30 | $1.42 | 3,369 | — | — |
| 2005-06-13 | $1.44 | $1.57 | 5,054 | — | — |
| 2005-06-10 | $1.35 | $1.47 | 0 | — | — |
| 2005-06-09 | $1.35 | $1.47 | 481 | — | — |
| 2005-06-08 | $1.29 | $1.41 | 8,423 | — | — |
| 2005-06-07 | $1.30 | $1.42 | 4,573 | — | — |
| 2005-06-06 | $1.44 | $1.57 | 0 | — | — |
| 2005-06-03 | $1.44 | $1.57 | 8,183 | — | — |
| 2005-06-02 | $1.35 | $1.47 | 1,444 | — | — |
| 2005-06-01 | $1.35 | $1.47 | 1,444 | — | — |
| 2005-05-31 | $1.29 | $1.41 | 0 | — | — |
| 2005-05-27 | $1.29 | $1.41 | 1,925 | — | — |
| 2005-05-26 | $1.29 | $1.41 | 0 | — | — |
| 2005-05-25 | $1.29 | $1.41 | 3,851 | — | — |
| 2005-05-24 | $1.29 | $1.41 | 5,054 | — | — |
| 2005-05-23 | $1.31 | $1.43 | 28,398 | — | — |
| 2005-05-20 | $1.29 | $1.41 | 10,589 | — | — |
| 2005-05-19 | $1.34 | $1.46 | 1,203 | — | — |
| 2005-05-18 | $1.37 | $1.50 | 481 | — | — |
| 2005-05-17 | $1.30 | $1.42 | 0 | — | — |
| 2005-05-16 | $1.30 | $1.42 | 1,203 | — | — |
| 2005-05-13 | $1.30 | $1.42 | 15,884 | — | — |
| 2005-05-12 | $1.31 | $1.43 | 4,091 | — | — |
| 2005-05-11 | $1.27 | $1.38 | 1,925 | — | — |
| 2005-05-10 | $1.25 | $1.36 | 7,701 | — | — |
| 2005-05-09 | $1.31 | $1.43 | 9,145 | — | — |
| 2005-05-06 | $1.31 | $1.43 | 11,311 | — | — |
| 2005-05-05 | $1.37 | $1.50 | 481 | — | — |
| 2005-05-04 | $1.37 | $1.50 | 5,776 | — | — |
| 2005-05-03 | $1.28 | $1.40 | 8,423 | — | — |
| 2005-05-02 | $1.31 | $1.43 | 1,685 | — | — |
| 2005-04-29 | $1.37 | $1.50 | 12,274 | — | — |
| 2005-04-28 | $1.37 | $1.50 | 0 | — | — |
| 2005-04-27 | $1.37 | $1.50 | 0 | — | — |
| 2005-04-26 | $1.37 | $1.50 | 481 | — | — |
| 2005-04-25 | $1.30 | $1.42 | 4,332 | — | — |
| 2005-04-22 | $1.54 | $1.68 | 7,461 | — | — |
| 2005-04-21 | $1.47 | $1.60 | 44,522 | — | — |
| 2005-04-20 | $1.33 | $1.45 | 3,129 | — | — |
| 2005-04-19 | $1.40 | $1.52 | 4,091 | — | — |
| 2005-04-18 | $1.41 | $1.54 | 6,498 | — | — |
| 2005-04-15 | $1.41 | $1.54 | 33,933 | — | — |
| 2005-04-14 | $1.50 | $1.64 | 0 | — | — |
| 2005-04-13 | $1.50 | $1.64 | 6,979 | — | — |
| 2005-04-12 | $1.41 | $1.54 | 0 | — | — |
| 2005-04-11 | $1.41 | $1.54 | 4,813 | — | — |
| 2005-04-08 | $1.48 | $1.62 | 0 | — | — |
| 2005-04-07 | $1.48 | $1.62 | 6,257 | — | — |
| 2005-04-06 | $1.44 | $1.57 | 4,332 | — | — |
| 2005-04-05 | $1.41 | $1.54 | 1,925 | — | — |
| 2005-04-04 | $1.37 | $1.49 | 6,979 | — | — |
| 2005-04-01 | $1.33 | $1.45 | 9,145 | — | — |
| 2005-03-31 | $1.48 | $1.61 | 42,116 | — | — |
| 2005-03-30 | $1.46 | $1.59 | 0 | — | — |
| 2005-03-29 | $1.46 | $1.59 | 1,925 | — | — |
| 2005-03-28 | $1.46 | $1.59 | 17,809 | — | — |
| 2005-03-24 | $1.42 | $1.55 | 3,129 | — | — |
| 2005-03-23 | $1.45 | $1.58 | 241 | — | — |
| 2005-03-22 | $1.46 | $1.60 | 4,091 | — | — |
| 2005-03-21 | $1.45 | $1.58 | 3,610 | — | — |
| 2005-03-18 | $1.48 | $1.62 | 1,685 | — | — |
| 2005-03-17 | $1.49 | $1.63 | 3,129 | — | — |
| 2005-03-16 | $1.48 | $1.61 | 7,220 | — | — |
| 2005-03-15 | $1.48 | $1.62 | 5,054 | — | — |
| 2005-03-14 | $1.48 | $1.61 | 3,610 | — | — |
| 2005-03-11 | $1.47 | $1.60 | 722 | — | — |
| 2005-03-10 | $1.51 | $1.65 | 6,017 | — | — |
| 2005-03-09 | $1.55 | $1.70 | 963 | — | — |
| 2005-03-08 | $1.60 | $1.75 | 4,573 | — | — |
| 2005-03-07 | $1.60 | $1.75 | 15,884 | — | — |
| 2005-03-04 | $1.52 | $1.66 | 2,407 | — | — |
| 2005-03-03 | $1.49 | $1.62 | 0 | — | — |
| 2005-03-02 | $1.49 | $1.62 | 8,183 | — | — |
| 2005-03-01 | $1.43 | $1.56 | 51,020 | — | — |
| 2005-02-28 | $1.55 | $1.69 | 11,070 | — | — |
| 2005-02-25 | $1.56 | $1.71 | 12,755 | — | — |
| 2005-02-24 | $1.52 | $1.66 | 19,253 | — | — |
| 2005-02-23 | $1.66 | $1.82 | 15,884 | — | — |
| 2005-02-22 | $1.69 | $1.84 | 9,626 | — | — |
| 2005-02-18 | $1.71 | $1.87 | 21,419 | — | — |
| 2005-02-17 | $1.71 | $1.87 | 1,925 | — | — |
| 2005-02-16 | $1.75 | $1.91 | 32,489 | — | — |
| 2005-02-15 | $1.58 | $1.72 | 18,772 | — | — |
| 2005-02-14 | $1.64 | $1.79 | 23,344 | — | — |
| 2005-02-11 | $1.75 | $1.91 | 241 | — | — |
| 2005-02-10 | $1.77 | $1.93 | 7,701 | — | — |
| 2005-02-09 | $1.74 | $1.90 | 21,419 | — | — |
| 2005-02-08 | $1.74 | $1.90 | 20,697 | — | — |
| 2005-02-07 | $1.69 | $1.84 | 2,166 | — | — |
| 2005-02-04 | $1.75 | $1.92 | 11,070 | — | — |
| 2005-02-03 | $1.70 | $1.86 | 15,402 | — | — |
| 2005-02-02 | $1.78 | $1.95 | 10,348 | — | — |
| 2005-02-01 | $1.71 | $1.87 | 19,975 | — | — |
| 2005-01-31 | $1.61 | $1.76 | 21,178 | — | — |
| 2005-01-28 | $1.58 | $1.72 | 42,597 | — | — |
| 2005-01-27 | $1.52 | $1.67 | 21,660 | — | — |
| 2005-01-26 | $1.57 | $1.72 | 133,567 | — | — |
| 2005-01-25 | $1.56 | $1.70 | 58,962 | — | — |
| 2005-01-24 | $1.52 | $1.66 | 24,788 | — | — |
| 2005-01-21 | $1.44 | $1.57 | 16,606 | — | — |
| 2005-01-20 | $1.42 | $1.55 | 28,398 | — | — |
| 2005-01-19 | $1.43 | $1.57 | 16,365 | — | — |
| 2005-01-18 | $1.35 | $1.47 | 19,963 | — | — |
| 2005-01-14 | $1.31 | $1.43 | 17,689 | — | — |
| 2005-01-13 | $1.28 | $1.40 | 0 | — | — |
| 2005-01-12 | $1.28 | $1.40 | 0 | — | — |
| 2005-01-11 | $1.28 | $1.40 | 6,065 | — | — |
| 2005-01-10 | $1.28 | $1.40 | 21,732 | — | — |
| 2005-01-07 | $1.28 | $1.40 | 15,414 | — | — |
| 2005-01-06 | $1.25 | $1.37 | 21,984 | — | — |
| 2005-01-05 | $1.24 | $1.36 | 57,867 | — | — |
| 2005-01-04 | $1.32 | $1.44 | 23,501 | — | — |
| 2005-01-03 | $1.32 | $1.44 | 5,812 | — | — |