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
- 1995-07-26 to 2026-08-28
- 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 | $6.00 | $6.00 | 290 |
| 2005-12-29 | $6.00 | $6.00 | 756 |
| 2005-12-28 | $10.00 | $10.00 | 140 |
| 2005-12-27 | $10.00 | $10.00 | 102 |
| 2005-12-23 | $10.00 | $10.00 | 561 |
| 2005-12-22 | $9.00 | $9.00 | 523 |
| 2005-12-21 | $10.00 | $10.00 | 67 |
| 2005-12-20 | $7.00 | $7.00 | 260 |
| 2005-12-19 | $8.00 | $8.00 | 456 |
| 2005-12-16 | $9.00 | $9.00 | 101 |
| 2005-12-15 | $10.00 | $10.00 | 1,015 |
| 2005-12-14 | $10.00 | $10.00 | 226 |
| 2005-12-13 | $10.00 | $10.00 | 101 |
| 2005-12-12 | $9.50 | $9.50 | 60 |
| 2005-12-09 | $10.00 | $10.00 | 140 |
| 2005-12-08 | $9.50 | $9.50 | 10 |
| 2005-12-07 | $10.00 | $10.00 | 932 |
| 2005-12-06 | $10.00 | $10.00 | 772 |
| 2005-12-05 | $10.00 | $10.00 | 165 |
| 2005-12-02 | $10.00 | $10.00 | 387 |
| 2005-12-01 | $10.00 | $10.00 | 15 |
| 2005-11-30 | $8.00 | $8.00 | 30 |
| 2005-11-29 | $8.00 | $8.00 | 705 |
| 2005-11-28 | $10.00 | $10.00 | 248 |
| 2005-11-25 | $9.00 | $9.00 | 0 |
| 2005-11-23 | $9.00 | $9.00 | 160 |
| 2005-11-22 | $9.00 | $9.00 | 677 |
| 2005-11-21 | $10.00 | $10.00 | 178 |
| 2005-11-18 | $9.00 | $9.00 | 695 |
| 2005-11-17 | $7.00 | $7.00 | 3,053 |
| 2005-11-16 | $9.00 | $9.00 | 526 |
| 2005-11-15 | $11.00 | $11.00 | 3,267 |
| 2005-11-14 | $20.00 | $20.00 | 552 |
| 2005-11-11 | $18.00 | $18.00 | 3,741 |
| 2005-11-10 | $21.00 | $21.00 | 1,891 |
| 2005-11-09 | $20.00 | $20.00 | 163 |
| 2005-11-08 | $20.00 | $20.00 | 415 |
| 2005-11-07 | $22.00 | $22.00 | 101 |
| 2005-11-04 | $22.00 | $22.00 | 326 |
| 2005-11-03 | $21.00 | $21.00 | 367 |
| 2005-11-02 | $21.00 | $21.00 | 338 |
| 2005-11-01 | $24.00 | $24.00 | 245 |
| 2005-10-31 | $21.00 | $21.00 | 40 |
| 2005-10-28 | $21.00 | $21.00 | 54 |
| 2005-10-27 | $25.00 | $25.00 | 419 |
| 2005-10-26 | $21.00 | $21.00 | 60 |
| 2005-10-25 | $23.00 | $23.00 | 58 |
| 2005-10-24 | $26.00 | $26.00 | 164 |
| 2005-10-21 | $23.90 | $23.90 | 600 |
| 2005-10-20 | $18.00 | $18.00 | 858 |
| 2005-10-19 | $27.00 | $27.00 | 754 |
| 2005-10-18 | $30.00 | $30.00 | 1,831 |
| 2005-10-17 | $21.00 | $21.00 | 209 |
| 2005-10-14 | $18.50 | $18.50 | 75 |
| 2005-10-13 | $18.50 | $18.50 | 467 |
| 2005-10-12 | $25.00 | $25.00 | 337 |
| 2005-10-11 | $25.00 | $25.00 | 337 |
| 2005-10-10 | $25.00 | $25.00 | 1,374 |
| 2005-10-07 | $20.00 | $20.00 | 1,240 |
| 2005-10-06 | $24.00 | $24.00 | 444 |
| 2005-10-05 | $21.00 | $21.00 | 100 |
| 2005-10-04 | $18.50 | $18.50 | 305 |
| 2005-10-03 | $20.00 | $20.00 | 25 |
| 2005-09-30 | $20.00 | $20.00 | 200 |
| 2005-09-29 | $20.00 | $20.00 | 648 |
| 2005-09-28 | $18.00 | $18.00 | 20 |
| 2005-09-27 | $18.00 | $18.00 | 0 |
| 2005-09-26 | $18.00 | $18.00 | 210 |
| 2005-09-23 | $17.00 | $17.00 | 0 |
| 2005-09-22 | $17.00 | $17.00 | 150 |
| 2005-09-21 | $15.50 | $15.50 | 460 |
| 2005-09-20 | $15.00 | $15.00 | 20 |
| 2005-09-19 | $15.00 | $15.00 | 9 |
| 2005-09-16 | $15.00 | $15.00 | 407 |
| 2005-09-15 | $32.00 | $32.00 | 1,007 |
| 2005-09-14 | $29.00 | $29.00 | 97 |
| 2005-09-13 | $29.00 | $29.00 | 866 |
| 2005-09-12 | $20.00 | $20.00 | 610 |
| 2005-09-09 | $20.00 | $20.00 | 1,544 |
| 2005-09-08 | $29.00 | $29.00 | 1,483 |
| 2005-09-07 | $15.00 | $15.00 | 2,283 |
| 2005-09-06 | $7.50 | $7.50 | 17 |
| 2005-09-02 | $6.50 | $6.50 | 110 |
| 2005-09-01 | $6.50 | $6.50 | 14 |
| 2005-08-31 | $6.50 | $6.50 | 501 |
| 2005-08-30 | $7.50 | $7.50 | 0 |
| 2005-08-29 | $7.50 | $7.50 | 11 |
| 2005-08-26 | $6.50 | $6.50 | 130 |
| 2005-08-25 | $7.00 | $7.00 | 23 |
| 2005-08-24 | $7.00 | $7.00 | 0 |
| 2005-08-23 | $7.00 | $7.00 | 12 |
| 2005-08-22 | $6.00 | $6.00 | 225 |
| 2005-08-19 | $7.50 | $7.50 | 0 |
| 2005-08-18 | $7.50 | $7.50 | 102 |
| 2005-08-17 | $7.50 | $7.50 | 514 |
| 2005-08-16 | $5.50 | $5.50 | 22 |
| 2005-08-15 | $8.00 | $8.00 | 50 |
| 2005-08-12 | $8.00 | $8.00 | 50 |
| 2005-08-11 | $8.00 | $8.00 | 120 |
| 2005-08-10 | $8.00 | $8.00 | 120 |
| 2005-08-09 | $7.00 | $7.00 | 238 |
| 2005-08-08 | $5.00 | $5.00 | 0 |
| 2005-08-05 | $5.00 | $5.00 | 550 |
| 2005-08-04 | $5.00 | $5.00 | 677 |
| 2005-08-03 | $5.00 | $5.00 | 0 |
| 2005-08-02 | $5.00 | $5.00 | 15 |
| 2005-08-01 | $5.00 | $5.00 | 0 |
| 2005-07-29 | $5.00 | $5.00 | 0 |
| 2005-07-28 | $5.00 | $5.00 | 0 |
| 2005-07-27 | $5.00 | $5.00 | 0 |
| 2005-07-26 | $5.00 | $5.00 | 10 |
| 2005-07-25 | $5.00 | $5.00 | 5 |
| 2005-07-22 | $5.00 | $5.00 | 0 |
| 2005-07-21 | $5.00 | $5.00 | 0 |
| 2005-07-20 | $5.00 | $5.00 | 10 |
| 2005-07-19 | $6.00 | $6.00 | 40 |
| 2005-07-18 | $5.00 | $5.00 | 0 |
| 2005-07-15 | $5.00 | $5.00 | 0 |
| 2005-07-14 | $5.00 | $5.00 | 22 |
| 2005-07-13 | $5.00 | $5.00 | 0 |
| 2005-07-12 | $5.00 | $5.00 | 0 |
| 2005-07-11 | $5.00 | $5.00 | 0 |
| 2005-07-08 | $5.00 | $5.00 | 110 |
| 2005-07-07 | $5.50 | $5.50 | 0 |
| 2005-07-06 | $5.50 | $5.50 | 0 |
| 2005-07-05 | $5.50 | $5.50 | 100 |
| 2005-07-01 | $4.50 | $4.50 | 0 |
| 2005-06-30 | $4.50 | $4.50 | 0 |
| 2005-06-29 | $4.50 | $4.50 | 0 |
| 2005-06-28 | $4.50 | $4.50 | 0 |
| 2005-06-27 | $4.50 | $4.50 | 0 |
| 2005-06-24 | $4.50 | $4.50 | 0 |
| 2005-06-23 | $4.50 | $4.50 | 30 |
| 2005-06-22 | $4.50 | $4.50 | 10 |
| 2005-06-21 | $4.50 | $4.50 | 0 |
| 2005-06-20 | $4.50 | $4.50 | 80 |
| 2005-06-17 | $4.50 | $4.50 | 600 |
| 2005-06-16 | $5.00 | $5.00 | 0 |
| 2005-06-15 | $5.00 | $5.00 | 1 |
| 2005-06-14 | $6.00 | $6.00 | 100 |
| 2005-06-13 | $6.00 | $6.00 | 51 |
| 2005-06-10 | $4.50 | $4.50 | 340 |
| 2005-06-09 | $5.00 | $5.00 | 0 |
| 2005-06-08 | $5.00 | $5.00 | 0 |
| 2005-06-07 | $5.00 | $5.00 | 10 |
| 2005-06-06 | $5.00 | $5.00 | 0 |
| 2005-06-03 | $5.00 | $5.00 | 61 |
| 2005-06-02 | $5.00 | $5.00 | 133 |
| 2005-06-01 | $5.00 | $5.00 | 320 |
| 2005-05-31 | $4.50 | $4.50 | 24 |
| 2005-05-27 | $4.50 | $4.50 | 0 |
| 2005-05-26 | $4.50 | $4.50 | 12 |
| 2005-05-25 | $4.50 | $4.50 | 3 |
| 2005-05-24 | $5.00 | $5.00 | 300 |
| 2005-05-23 | $5.00 | $5.00 | 130 |
| 2005-05-20 | $5.00 | $5.00 | 10 |
| 2005-05-19 | $4.50 | $4.50 | 7 |
| 2005-05-18 | $4.50 | $4.50 | 113 |
| 2005-05-17 | $6.00 | $6.00 | 0 |
| 2005-05-16 | $6.00 | $6.00 | 166 |
| 2005-05-13 | $4.00 | $4.00 | 0 |
| 2005-05-12 | $4.00 | $4.00 | 0 |
| 2005-05-11 | $4.00 | $4.00 | 8,010 |
| 2005-05-10 | $4.00 | $4.00 | 0 |
| 2005-05-09 | $4.00 | $4.00 | 0 |
| 2005-05-06 | $4.00 | $4.00 | 10 |
| 2005-05-05 | $5.00 | $5.00 | 0 |
| 2005-05-04 | $5.00 | $5.00 | 0 |
| 2005-05-03 | $5.00 | $5.00 | 86 |
| 2005-05-02 | $6.00 | $6.00 | 106 |
| 2005-04-29 | $6.00 | $6.00 | 0 |
| 2005-04-28 | $6.00 | $6.00 | 54 |
| 2005-04-27 | $3.50 | $3.50 | 94 |
| 2005-04-26 | $3.50 | $3.50 | 0 |
| 2005-04-25 | $3.50 | $3.50 | 414 |
| 2005-04-22 | $5.00 | $5.00 | 0 |
| 2005-04-21 | $5.00 | $5.00 | 50 |
| 2005-04-20 | $5.00 | $5.00 | 2 |
| 2005-04-19 | $5.00 | $5.00 | 0 |
| 2005-04-18 | $5.00 | $5.00 | 0 |
| 2005-04-15 | $5.00 | $5.00 | 0 |
| 2005-04-14 | $5.00 | $5.00 | 10 |
| 2005-04-13 | $6.00 | $6.00 | 0 |
| 2005-04-12 | $6.00 | $6.00 | 183 |
| 2005-04-11 | $7.00 | $7.00 | 10 |
| 2005-04-08 | $7.00 | $7.00 | 40 |
| 2005-04-07 | $7.00 | $7.00 | 110 |
| 2005-04-06 | $6.00 | $6.00 | 3 |
| 2005-04-05 | $6.00 | $6.00 | 30 |
| 2005-04-04 | $6.00 | $6.00 | 50 |
| 2005-04-01 | $6.00 | $6.00 | 0 |
| 2005-03-31 | $6.00 | $6.00 | 44 |
| 2005-03-30 | $9.00 | $9.00 | 470 |
| 2005-03-29 | $5.00 | $5.00 | 50 |
| 2005-03-28 | $4.50 | $4.50 | 91 |
| 2005-03-24 | $4.50 | $4.50 | 113 |
| 2005-03-23 | $4.50 | $4.50 | 25 |
| 2005-03-22 | $4.50 | $4.50 | 0 |
| 2005-03-21 | $4.50 | $4.50 | 108 |
| 2005-03-18 | $5.00 | $5.00 | 5 |
| 2005-03-17 | $5.00 | $5.00 | 0 |
| 2005-03-16 | $5.00 | $5.00 | 230 |
| 2005-03-15 | $5.00 | $5.00 | 0 |
| 2005-03-14 | $5.00 | $5.00 | 5 |
| 2005-03-11 | $5.00 | $5.00 | 51 |
| 2005-03-10 | $5.00 | $5.00 | 0 |
| 2005-03-09 | $5.00 | $5.00 | 0 |
| 2005-03-08 | $5.00 | $5.00 | 20 |
| 2005-03-07 | $6.00 | $6.00 | 155 |
| 2005-03-04 | $4.00 | $4.00 | 3 |
| 2005-03-03 | $4.00 | $4.00 | 0 |
| 2005-03-02 | $4.00 | $4.00 | 1 |
| 2005-03-01 | $4.20 | $4.20 | 150 |
| 2005-02-28 | $7.00 | $7.00 | 169 |
| 2005-02-25 | $5.00 | $5.00 | 97 |
| 2005-02-24 | $4.00 | $4.00 | 8 |
| 2005-02-23 | $4.00 | $4.00 | 0 |
| 2005-02-22 | $4.00 | $4.00 | 0 |
| 2005-02-18 | $4.00 | $4.00 | 9 |
| 2005-02-17 | $4.00 | $4.00 | 1 |
| 2005-02-16 | $5.00 | $5.00 | 100 |
| 2005-02-15 | $3.50 | $3.50 | 0 |
| 2005-02-14 | $3.50 | $3.50 | 10 |
| 2005-02-11 | $3.50 | $3.50 | 0 |
| 2005-02-10 | $3.50 | $3.50 | 0 |
| 2005-02-09 | $3.50 | $3.50 | 1 |
| 2005-02-08 | $3.50 | $3.50 | 0 |
| 2005-02-07 | $3.50 | $3.50 | 0 |
| 2005-02-04 | $3.50 | $3.50 | 0 |
| 2005-02-03 | $3.50 | $3.50 | 0 |
| 2005-02-02 | $3.50 | $3.50 | 50 |
| 2005-02-01 | $3.50 | $3.50 | 5 |
| 2005-01-31 | $3.50 | $3.50 | 1 |
| 2005-01-28 | $3.50 | $3.50 | 39 |
| 2005-01-27 | $5.00 | $5.00 | 0 |
| 2005-01-26 | $5.00 | $5.00 | 0 |
| 2005-01-25 | $5.00 | $5.00 | 0 |
| 2005-01-24 | $5.00 | $5.00 | 0 |
| 2005-01-21 | $5.00 | $5.00 | 0 |
| 2005-01-20 | $5.00 | $5.00 | 5 |
| 2005-01-19 | $5.00 | $5.00 | 15 |
| 2005-01-18 | $3.50 | $3.50 | 250 |
| 2005-01-14 | $3.50 | $3.50 | 0 |
| 2005-01-13 | $3.50 | $3.50 | 0 |
| 2005-01-12 | $3.50 | $3.50 | 0 |
| 2005-01-11 | $3.50 | $3.50 | 0 |
| 2005-01-10 | $3.50 | $3.50 | 442 |
| 2005-01-07 | $3.00 | $3.00 | 160 |
| 2005-01-06 | $3.50 | $3.50 | 0 |
| 2005-01-05 | $3.50 | $3.50 | 8 |
| 2005-01-04 | $3.50 | $3.50 | 0 |
| 2005-01-03 | $3.50 | $3.50 | 0 |