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
- 1995-08-18 to 2026-08-27
- 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 | $0.26 | $0.26 | 764,500 |
| 2005-12-29 | $0.26 | $0.26 | 535,600 |
| 2005-12-28 | $0.24 | $0.24 | 760,900 |
| 2005-12-27 | $0.28 | $0.28 | 377,800 |
| 2005-12-23 | $0.31 | $0.31 | 296,700 |
| 2005-12-22 | $0.29 | $0.29 | 513,400 |
| 2005-12-21 | $0.28 | $0.28 | 1,145,800 |
| 2005-12-20 | $0.25 | $0.25 | 2,258,600 |
| 2005-12-19 | $0.41 | $0.41 | 413,300 |
| 2005-12-16 | $0.41 | $0.41 | 272,500 |
| 2005-12-15 | $0.40 | $0.40 | 305,500 |
| 2005-12-14 | $0.43 | $0.43 | 209,300 |
| 2005-12-13 | $0.44 | $0.44 | 406,100 |
| 2005-12-12 | $0.41 | $0.41 | 122,300 |
| 2005-12-09 | $0.41 | $0.41 | 155,200 |
| 2005-12-08 | $0.42 | $0.42 | 115,200 |
| 2005-12-07 | $0.43 | $0.43 | 93,100 |
| 2005-12-06 | $0.42 | $0.42 | 254,800 |
| 2005-12-05 | $0.45 | $0.45 | 159,400 |
| 2005-12-02 | $0.48 | $0.48 | 139,600 |
| 2005-12-01 | $0.47 | $0.47 | 174,800 |
| 2005-11-30 | $0.42 | $0.42 | 81,800 |
| 2005-11-29 | $0.43 | $0.43 | 82,800 |
| 2005-11-28 | $0.42 | $0.42 | 77,500 |
| 2005-11-25 | $0.41 | $0.41 | 73,400 |
| 2005-11-23 | $0.43 | $0.43 | 36,900 |
| 2005-11-22 | $0.41 | $0.41 | 69,900 |
| 2005-11-21 | $0.43 | $0.43 | 47,500 |
| 2005-11-18 | $0.44 | $0.44 | 79,200 |
| 2005-11-17 | $0.42 | $0.42 | 82,800 |
| 2005-11-16 | $0.43 | $0.43 | 80,800 |
| 2005-11-15 | $0.43 | $0.43 | 168,500 |
| 2005-11-14 | $0.45 | $0.45 | 57,500 |
| 2005-11-11 | $0.47 | $0.47 | 57,600 |
| 2005-11-10 | $0.45 | $0.45 | 196,200 |
| 2005-11-09 | $0.45 | $0.45 | 97,500 |
| 2005-11-08 | $0.45 | $0.45 | 67,000 |
| 2005-11-07 | $0.46 | $0.46 | 270,500 |
| 2005-11-04 | $0.47 | $0.47 | 57,900 |
| 2005-11-03 | $0.46 | $0.46 | 233,600 |
| 2005-11-02 | $0.48 | $0.48 | 247,000 |
| 2005-11-01 | $0.46 | $0.46 | 43,100 |
| 2005-10-31 | $0.48 | $0.48 | 60,200 |
| 2005-10-28 | $0.48 | $0.48 | 108,500 |
| 2005-10-27 | $0.45 | $0.45 | 85,300 |
| 2005-10-26 | $0.46 | $0.46 | 28,300 |
| 2005-10-25 | $0.46 | $0.46 | 423,800 |
| 2005-10-24 | $0.39 | $0.39 | 199,900 |
| 2005-10-21 | $0.40 | $0.40 | 100,100 |
| 2005-10-20 | $0.43 | $0.43 | 122,700 |
| 2005-10-19 | $0.44 | $0.44 | 177,900 |
| 2005-10-18 | $0.40 | $0.40 | 236,200 |
| 2005-10-17 | $0.44 | $0.44 | 317,600 |
| 2005-10-14 | $0.47 | $0.47 | 449,900 |
| 2005-10-13 | $0.54 | $0.54 | 98,400 |
| 2005-10-12 | $0.54 | $0.54 | 156,000 |
| 2005-10-11 | $0.52 | $0.52 | 62,400 |
| 2005-10-10 | $0.53 | $0.53 | 204,600 |
| 2005-10-07 | $0.52 | $0.52 | 88,400 |
| 2005-10-06 | $0.53 | $0.53 | 33,100 |
| 2005-10-05 | $0.56 | $0.56 | 129,300 |
| 2005-10-04 | $0.53 | $0.53 | 209,900 |
| 2005-10-03 | $0.55 | $0.55 | 298,200 |
| 2005-09-30 | $0.55 | $0.55 | 104,400 |
| 2005-09-29 | $0.57 | $0.57 | 100,200 |
| 2005-09-28 | $0.57 | $0.57 | 52,000 |
| 2005-09-27 | $0.56 | $0.56 | 112,500 |
| 2005-09-26 | $0.58 | $0.58 | 73,600 |
| 2005-09-23 | $0.57 | $0.57 | 64,400 |
| 2005-09-22 | $0.58 | $0.58 | 57,700 |
| 2005-09-21 | $0.56 | $0.56 | 310,600 |
| 2005-09-20 | $0.58 | $0.58 | 164,400 |
| 2005-09-19 | $0.57 | $0.57 | 161,400 |
| 2005-09-16 | $0.58 | $0.58 | 203,700 |
| 2005-09-15 | $0.60 | $0.60 | 123,900 |
| 2005-09-14 | $0.61 | $0.61 | 72,100 |
| 2005-09-13 | $0.63 | $0.63 | 52,800 |
| 2005-09-12 | $0.62 | $0.62 | 64,000 |
| 2005-09-09 | $0.62 | $0.62 | 50,800 |
| 2005-09-08 | $0.63 | $0.63 | 82,300 |
| 2005-09-07 | $0.63 | $0.63 | 62,300 |
| 2005-09-06 | $0.63 | $0.63 | 57,300 |
| 2005-09-02 | $0.63 | $0.63 | 30,300 |
| 2005-09-01 | $0.62 | $0.62 | 116,400 |
| 2005-08-31 | $0.61 | $0.61 | 192,200 |
| 2005-08-30 | $0.63 | $0.63 | 55,400 |
| 2005-08-29 | $0.64 | $0.64 | 113,200 |
| 2005-08-26 | $0.66 | $0.66 | 105,600 |
| 2005-08-25 | $0.64 | $0.64 | 137,600 |
| 2005-08-24 | $0.60 | $0.60 | 207,700 |
| 2005-08-23 | $0.60 | $0.60 | 241,600 |
| 2005-08-22 | $0.64 | $0.64 | 537,000 |
| 2005-08-19 | $0.75 | $0.75 | 1,096,800 |
| 2005-08-18 | $0.57 | $0.57 | 448,800 |
| 2005-08-17 | $0.57 | $0.57 | 76,800 |
| 2005-08-16 | $0.58 | $0.58 | 86,600 |
| 2005-08-15 | $0.58 | $0.58 | 54,000 |
| 2005-08-12 | $0.59 | $0.59 | 58,700 |
| 2005-08-11 | $0.60 | $0.60 | 40,600 |
| 2005-08-10 | $0.60 | $0.60 | 44,600 |
| 2005-08-09 | $0.62 | $0.62 | 70,700 |
| 2005-08-08 | $0.59 | $0.59 | 78,300 |
| 2005-08-05 | $0.62 | $0.62 | 48,700 |
| 2005-08-04 | $0.60 | $0.60 | 96,900 |
| 2005-08-03 | $0.61 | $0.61 | 42,200 |
| 2005-08-02 | $0.61 | $0.61 | 169,600 |
| 2005-08-01 | $0.61 | $0.61 | 62,600 |
| 2005-07-29 | $0.64 | $0.64 | 38,900 |
| 2005-07-28 | $0.65 | $0.65 | 28,700 |
| 2005-07-27 | $0.64 | $0.64 | 32,200 |
| 2005-07-26 | $0.65 | $0.65 | 48,000 |
| 2005-07-25 | $0.63 | $0.63 | 198,900 |
| 2005-07-22 | $0.63 | $0.63 | 178,300 |
| 2005-07-21 | $0.64 | $0.64 | 103,700 |
| 2005-07-20 | $0.66 | $0.66 | 51,800 |
| 2005-07-19 | $0.70 | $0.70 | 143,700 |
| 2005-07-18 | $0.63 | $0.63 | 96,300 |
| 2005-07-15 | $0.64 | $0.64 | 35,800 |
| 2005-07-14 | $0.65 | $0.65 | 31,700 |
| 2005-07-13 | $0.66 | $0.66 | 106,800 |
| 2005-07-12 | $0.68 | $0.68 | 63,800 |
| 2005-07-11 | $0.69 | $0.69 | 193,000 |
| 2005-07-08 | $0.70 | $0.70 | 63,000 |
| 2005-07-07 | $0.70 | $0.70 | 109,100 |
| 2005-07-06 | $0.72 | $0.72 | 76,900 |
| 2005-07-05 | $0.72 | $0.72 | 96,200 |
| 2005-07-01 | $0.73 | $0.73 | 84,100 |
| 2005-06-30 | $0.73 | $0.73 | 111,100 |
| 2005-06-29 | $0.75 | $0.75 | 210,700 |
| 2005-06-28 | $0.68 | $0.68 | 113,300 |
| 2005-06-27 | $0.69 | $0.69 | 161,300 |
| 2005-06-24 | $0.75 | $0.75 | 998,500 |
| 2005-06-23 | $0.78 | $0.78 | 1,356,600 |
| 2005-06-22 | $0.57 | $0.57 | 421,800 |
| 2005-06-21 | $0.55 | $0.55 | 194,000 |
| 2005-06-20 | $0.56 | $0.56 | 52,300 |
| 2005-06-17 | $0.56 | $0.56 | 170,400 |
| 2005-06-16 | $0.57 | $0.57 | 89,000 |
| 2005-06-15 | $0.57 | $0.57 | 220,000 |
| 2005-06-14 | $0.58 | $0.58 | 59,800 |
| 2005-06-13 | $0.59 | $0.59 | 103,600 |
| 2005-06-10 | $0.58 | $0.58 | 66,500 |
| 2005-06-09 | $0.60 | $0.60 | 25,400 |
| 2005-06-08 | $0.60 | $0.60 | 92,500 |
| 2005-06-07 | $0.62 | $0.62 | 217,300 |
| 2005-06-06 | $0.60 | $0.60 | 70,100 |
| 2005-06-03 | $0.58 | $0.58 | 57,800 |
| 2005-06-02 | $0.57 | $0.57 | 79,300 |
| 2005-06-01 | $0.58 | $0.58 | 226,700 |
| 2005-05-31 | $0.60 | $0.60 | 203,300 |
| 2005-05-27 | $0.58 | $0.58 | 95,500 |
| 2005-05-26 | $0.60 | $0.60 | 43,200 |
| 2005-05-25 | $0.61 | $0.61 | 75,400 |
| 2005-05-24 | $0.58 | $0.58 | 59,000 |
| 2005-05-23 | $0.61 | $0.61 | 67,100 |
| 2005-05-20 | $0.58 | $0.58 | 97,500 |
| 2005-05-19 | $0.63 | $0.63 | 120,500 |
| 2005-05-18 | $0.60 | $0.60 | 93,400 |
| 2005-05-17 | $0.60 | $0.60 | 84,900 |
| 2005-05-16 | $0.60 | $0.60 | 62,600 |
| 2005-05-13 | $0.62 | $0.62 | 112,600 |
| 2005-05-12 | $0.61 | $0.61 | 128,700 |
| 2005-05-11 | $0.62 | $0.62 | 25,000 |
| 2005-05-10 | $0.61 | $0.61 | 50,800 |
| 2005-05-09 | $0.62 | $0.62 | 104,900 |
| 2005-05-06 | $0.61 | $0.61 | 138,600 |
| 2005-05-05 | $0.63 | $0.63 | 377,000 |
| 2005-05-04 | $0.64 | $0.64 | 180,100 |
| 2005-05-03 | $0.67 | $0.67 | 71,200 |
| 2005-05-02 | $0.69 | $0.69 | 148,000 |
| 2005-04-29 | $0.68 | $0.68 | 260,700 |
| 2005-04-28 | $0.71 | $0.71 | 78,200 |
| 2005-04-27 | $0.70 | $0.70 | 67,000 |
| 2005-04-26 | $0.73 | $0.73 | 69,200 |
| 2005-04-25 | $0.73 | $0.73 | 155,600 |
| 2005-04-22 | $0.74 | $0.74 | 103,700 |
| 2005-04-21 | $0.74 | $0.74 | 188,700 |
| 2005-04-20 | $0.68 | $0.68 | 116,400 |
| 2005-04-19 | $0.67 | $0.67 | 339,900 |
| 2005-04-18 | $0.72 | $0.72 | 274,500 |
| 2005-04-15 | $0.80 | $0.80 | 696,800 |
| 2005-04-14 | $0.84 | $0.84 | 121,300 |
| 2005-04-13 | $0.87 | $0.87 | 124,500 |
| 2005-04-12 | $0.87 | $0.87 | 96,700 |
| 2005-04-11 | $0.86 | $0.86 | 130,600 |
| 2005-04-08 | $0.88 | $0.88 | 69,500 |
| 2005-04-07 | $0.88 | $0.88 | 55,400 |
| 2005-04-06 | $0.86 | $0.86 | 81,200 |
| 2005-04-05 | $0.85 | $0.85 | 304,700 |
| 2005-04-04 | $0.89 | $0.89 | 195,000 |
| 2005-04-01 | $0.90 | $0.90 | 305,200 |
| 2005-03-31 | $0.94 | $0.94 | 151,900 |
| 2005-03-30 | $0.92 | $0.92 | 290,100 |
| 2005-03-29 | $0.91 | $0.91 | 124,800 |
| 2005-03-28 | $0.93 | $0.93 | 110,900 |
| 2005-03-24 | $0.93 | $0.93 | 99,000 |
| 2005-03-23 | $0.96 | $0.96 | 78,400 |
| 2005-03-22 | $0.93 | $0.93 | 191,000 |
| 2005-03-21 | $0.96 | $0.96 | 168,400 |
| 2005-03-18 | $0.96 | $0.96 | 305,000 |
| 2005-03-17 | $0.98 | $0.98 | 310,700 |
| 2005-03-16 | $1.00 | $1.00 | 222,300 |
| 2005-03-15 | $1.00 | $1.00 | 363,900 |
| 2005-03-14 | $1.00 | $1.00 | 753,000 |
| 2005-03-11 | $1.05 | $1.05 | 552,300 |
| 2005-03-10 | $1.03 | $1.03 | 2,372,900 |
| 2005-03-09 | $1.12 | $1.12 | 1,975,500 |
| 2005-03-08 | $1.32 | $1.32 | 4,188,500 |
| 2005-03-07 | $1.90 | $1.90 | 1,054,100 |
| 2005-03-04 | $1.80 | $1.80 | 611,500 |
| 2005-03-03 | $1.79 | $1.79 | 749,000 |
| 2005-03-02 | $1.70 | $1.70 | 2,781,100 |
| 2005-03-01 | $1.81 | $1.81 | 2,086,600 |
| 2005-02-28 | $1.48 | $1.48 | 1,088,800 |
| 2005-02-25 | $1.29 | $1.29 | 301,800 |
| 2005-02-24 | $1.28 | $1.28 | 332,700 |
| 2005-02-23 | $1.20 | $1.20 | 998,600 |
| 2005-02-22 | $1.18 | $1.18 | 417,800 |
| 2005-02-18 | $1.06 | $1.06 | 107,400 |
| 2005-02-17 | $1.06 | $1.06 | 129,000 |
| 2005-02-16 | $1.05 | $1.05 | 115,800 |
| 2005-02-15 | $1.07 | $1.07 | 106,700 |
| 2005-02-14 | $1.05 | $1.05 | 83,500 |
| 2005-02-11 | $1.04 | $1.04 | 171,300 |
| 2005-02-10 | $1.01 | $1.01 | 89,000 |
| 2005-02-09 | $1.02 | $1.02 | 50,800 |
| 2005-02-08 | $1.06 | $1.06 | 93,800 |
| 2005-02-07 | $1.01 | $1.01 | 67,100 |
| 2005-02-04 | $1.04 | $1.04 | 163,900 |
| 2005-02-03 | $1.03 | $1.03 | 59,400 |
| 2005-02-02 | $1.02 | $1.02 | 108,600 |
| 2005-02-01 | $1.02 | $1.02 | 94,400 |
| 2005-01-31 | $1.08 | $1.08 | 268,700 |
| 2005-01-28 | $1.04 | $1.04 | 63,100 |
| 2005-01-27 | $1.03 | $1.03 | 154,100 |
| 2005-01-26 | $0.99 | $0.99 | 86,100 |
| 2005-01-25 | $1.03 | $1.03 | 264,500 |
| 2005-01-24 | $0.95 | $0.95 | 93,600 |
| 2005-01-21 | $0.99 | $0.99 | 110,900 |
| 2005-01-20 | $0.97 | $0.97 | 195,600 |
| 2005-01-19 | $1.03 | $1.03 | 164,500 |
| 2005-01-18 | $0.98 | $0.98 | 276,900 |
| 2005-01-14 | $0.93 | $0.93 | 509,600 |
| 2005-01-13 | $1.04 | $1.04 | 194,600 |
| 2005-01-12 | $1.00 | $1.00 | 124,400 |
| 2005-01-11 | $1.02 | $1.02 | 225,500 |
| 2005-01-10 | $1.04 | $1.04 | 179,000 |
| 2005-01-07 | $1.10 | $1.10 | 162,000 |
| 2005-01-06 | $1.09 | $1.09 | 335,400 |
| 2005-01-05 | $1.08 | $1.08 | 1,845,500 |
| 2005-01-04 | $1.13 | $1.13 | 1,152,100 |
| 2005-01-03 | $0.96 | $0.96 | 270,100 |