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
- 2003-10-07 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 | $0.94 | $0.94 | 51,828 | — | — |
| 2005-12-29 | $0.93 | $0.93 | 10,192 | — | — |
| 2005-12-28 | $0.95 | $0.95 | 16,336 | — | — |
| 2005-12-27 | $0.93 | $0.93 | 45,033 | — | — |
| 2005-12-23 | $0.94 | $0.94 | 29,348 | — | — |
| 2005-12-22 | $0.94 | $0.94 | 11,421 | — | — |
| 2005-12-21 | $0.95 | $0.95 | 105,391 | — | — |
| 2005-12-20 | $0.98 | $0.98 | 6,144 | — | — |
| 2005-12-19 | $0.97 | $0.97 | 7,734 | — | — |
| 2005-12-16 | $0.97 | $0.97 | 8,530 | — | — |
| 2005-12-15 | $0.97 | $0.97 | 4,048 | — | — |
| 2005-12-14 | $0.95 | $0.95 | 28,769 | — | — |
| 2005-12-13 | $1.02 | $1.02 | 22,914 | — | — |
| 2005-12-12 | $1.02 | $1.02 | 17,276 | — | — |
| 2005-12-09 | $1.00 | $1.00 | 13,662 | — | — |
| 2005-12-08 | $0.97 | $0.97 | 14,746 | — | — |
| 2005-12-07 | $1.01 | $1.01 | 58,768 | — | — |
| 2005-12-06 | $1.07 | $1.07 | 41,492 | — | — |
| 2005-12-05 | $1.04 | $1.04 | 22,264 | — | — |
| 2005-12-02 | $1.07 | $1.07 | 4,337 | — | — |
| 2005-12-01 | $1.04 | $1.04 | 7,879 | — | — |
| 2005-11-30 | $1.04 | $1.04 | 86,308 | — | — |
| 2005-11-29 | $1.02 | $1.02 | 4,843 | — | — |
| 2005-11-28 | $1.02 | $1.02 | 26,601 | — | — |
| 2005-11-25 | $1.02 | $1.02 | 361 | — | — |
| 2005-11-23 | $1.04 | $1.04 | 14,818 | — | — |
| 2005-11-22 | $1.02 | $1.02 | 22,047 | — | — |
| 2005-11-21 | $1.05 | $1.05 | 32,745 | — | — |
| 2005-11-18 | $1.04 | $1.04 | 22,987 | — | — |
| 2005-11-17 | $1.09 | $1.09 | 9,252 | — | — |
| 2005-11-16 | $1.11 | $1.11 | 27,830 | — | — |
| 2005-11-15 | $1.09 | $1.09 | 31,082 | — | — |
| 2005-11-14 | $1.04 | $1.04 | 30,576 | — | — |
| 2005-11-11 | $1.07 | $1.07 | 27,324 | — | — |
| 2005-11-10 | $1.00 | $1.00 | 15,975 | — | — |
| 2005-11-09 | $1.01 | $1.01 | 53,852 | — | — |
| 2005-11-08 | $0.93 | $0.93 | 33,251 | — | — |
| 2005-11-07 | $0.93 | $0.93 | 27,541 | — | — |
| 2005-11-04 | $0.95 | $0.95 | 34,697 | — | — |
| 2005-11-03 | $0.97 | $0.97 | 20,529 | — | — |
| 2005-11-02 | $0.94 | $0.94 | 34,263 | — | — |
| 2005-11-01 | $0.94 | $0.94 | 24,577 | — | — |
| 2005-10-31 | $0.93 | $0.93 | 22,191 | — | — |
| 2005-10-28 | $0.94 | $0.94 | 24,505 | — | — |
| 2005-10-27 | $0.93 | $0.93 | 22,770 | — | — |
| 2005-10-26 | $0.90 | $0.90 | 32,167 | — | — |
| 2005-10-25 | $0.93 | $0.93 | 19,951 | — | — |
| 2005-10-24 | $0.95 | $0.95 | 14,818 | — | — |
| 2005-10-21 | $0.89 | $0.89 | 3,903 | — | — |
| 2005-10-20 | $0.90 | $0.90 | 14,240 | — | — |
| 2005-10-19 | $0.94 | $0.94 | 6,433 | — | — |
| 2005-10-18 | $0.90 | $0.90 | 23,203 | — | — |
| 2005-10-17 | $0.95 | $0.95 | 10,409 | — | — |
| 2005-10-14 | $0.98 | $0.98 | 10,048 | — | — |
| 2005-10-13 | $0.93 | $0.93 | 42,287 | — | — |
| 2005-10-12 | $0.87 | $0.87 | 95,199 | — | — |
| 2005-10-11 | $0.82 | $0.82 | 131,703 | — | — |
| 2005-10-10 | $0.84 | $0.84 | 83,489 | — | — |
| 2005-10-07 | $0.91 | $0.91 | 63,177 | — | — |
| 2005-10-06 | $0.94 | $0.94 | 228,637 | — | — |
| 2005-10-05 | $1.12 | $1.12 | 231,818 | — | — |
| 2005-10-04 | $1.23 | $1.23 | 406,241 | — | — |
| 2005-10-03 | $1.12 | $1.12 | 317,764 | — | — |
| 2005-09-30 | $1.11 | $1.11 | 632,709 | — | — |
| 2005-09-29 | $0.90 | $0.90 | 47,636 | — | — |
| 2005-09-28 | $0.87 | $0.87 | 29,926 | — | — |
| 2005-09-27 | $0.83 | $0.83 | 7,807 | — | — |
| 2005-09-26 | $0.89 | $0.89 | 14,746 | — | — |
| 2005-09-23 | $0.83 | $0.83 | 33,179 | — | — |
| 2005-09-22 | $0.79 | $0.79 | 17,782 | — | — |
| 2005-09-21 | $0.82 | $0.82 | 55,948 | — | — |
| 2005-09-20 | $0.79 | $0.79 | 20,890 | — | — |
| 2005-09-19 | $0.84 | $0.84 | 56,454 | — | — |
| 2005-09-16 | $0.86 | $0.86 | 0 | — | — |
| 2005-09-15 | $0.86 | $0.86 | 33,323 | — | — |
| 2005-09-14 | $0.84 | $0.84 | 43,949 | — | — |
| 2005-09-13 | $0.89 | $0.89 | 17,782 | — | — |
| 2005-09-12 | $0.87 | $0.87 | 29,059 | — | — |
| 2005-09-09 | $0.87 | $0.87 | 21,396 | — | — |
| 2005-09-08 | $0.86 | $0.86 | 42,503 | — | — |
| 2005-09-07 | $0.84 | $0.84 | 26,384 | — | — |
| 2005-09-06 | $0.82 | $0.82 | 65,851 | — | — |
| 2005-09-02 | $0.80 | $0.80 | 4,048 | — | — |
| 2005-09-01 | $0.77 | $0.77 | 17,132 | — | — |
| 2005-08-31 | $0.77 | $0.77 | 16,264 | — | — |
| 2005-08-30 | $0.79 | $0.79 | 3,325 | — | — |
| 2005-08-29 | $0.79 | $0.79 | 57,900 | — | — |
| 2005-08-26 | $0.79 | $0.79 | 49,587 | — | — |
| 2005-08-25 | $0.83 | $0.83 | 30,360 | — | — |
| 2005-08-24 | $0.79 | $0.79 | 49,081 | — | — |
| 2005-08-23 | $0.80 | $0.80 | 69,827 | — | — |
| 2005-08-22 | $0.82 | $0.82 | 3,181 | — | — |
| 2005-08-19 | $0.82 | $0.82 | 19,445 | — | — |
| 2005-08-18 | $0.84 | $0.84 | 91,802 | — | — |
| 2005-08-17 | $0.80 | $0.80 | 38,817 | — | — |
| 2005-08-16 | $0.83 | $0.83 | 50,961 | — | — |
| 2005-08-15 | $0.87 | $0.87 | 71,996 | — | — |
| 2005-08-12 | $0.77 | $0.77 | 2,530 | — | — |
| 2005-08-11 | $0.79 | $0.79 | 69,683 | — | — |
| 2005-08-10 | $0.84 | $0.84 | 49,371 | — | — |
| 2005-08-09 | $0.87 | $0.87 | 34,408 | — | — |
| 2005-08-08 | $0.82 | $0.82 | 4,193 | — | — |
| 2005-08-05 | $0.83 | $0.83 | 34,986 | — | — |
| 2005-08-04 | $0.80 | $0.80 | 5,060 | — | — |
| 2005-08-03 | $0.77 | $0.77 | 17,348 | — | — |
| 2005-08-02 | $0.79 | $0.79 | 25,878 | — | — |
| 2005-08-01 | $0.75 | $0.75 | 36,215 | — | — |
| 2005-07-29 | $0.79 | $0.79 | 88,043 | — | — |
| 2005-07-28 | $0.66 | $0.66 | 129,679 | — | — |
| 2005-07-27 | $0.76 | $0.76 | 49,371 | — | — |
| 2005-07-26 | $0.82 | $0.82 | 24,577 | — | — |
| 2005-07-25 | $0.80 | $0.80 | 20,601 | — | — |
| 2005-07-22 | $0.80 | $0.80 | 4,988 | — | — |
| 2005-07-21 | $0.82 | $0.82 | 26,962 | — | — |
| 2005-07-20 | $0.82 | $0.82 | 76,622 | — | — |
| 2005-07-19 | $0.87 | $0.87 | 36,938 | — | — |
| 2005-07-18 | $0.89 | $0.89 | 13,517 | — | — |
| 2005-07-15 | $0.90 | $0.90 | 57,177 | — | — |
| 2005-07-14 | $0.84 | $0.84 | 37,588 | — | — |
| 2005-07-13 | $0.80 | $0.80 | 19,806 | — | — |
| 2005-07-12 | $0.80 | $0.80 | 9,180 | — | — |
| 2005-07-11 | $0.84 | $0.84 | 29,637 | — | — |
| 2005-07-08 | $0.83 | $0.83 | 11,421 | — | — |
| 2005-07-07 | $0.82 | $0.82 | 15,975 | — | — |
| 2005-07-06 | $0.80 | $0.80 | 35,781 | — | — |
| 2005-07-05 | $0.80 | $0.80 | 59,346 | — | — |
| 2005-07-01 | $0.79 | $0.79 | 723 | — | — |
| 2005-06-30 | $0.79 | $0.79 | 26,095 | — | — |
| 2005-06-29 | $0.77 | $0.77 | 36,648 | — | — |
| 2005-06-28 | $0.76 | $0.76 | 28,986 | — | — |
| 2005-06-27 | $0.79 | $0.79 | 54,575 | — | — |
| 2005-06-24 | $0.80 | $0.80 | 25,300 | — | — |
| 2005-06-23 | $0.82 | $0.82 | 58,189 | — | — |
| 2005-06-22 | $0.77 | $0.77 | 15,397 | — | — |
| 2005-06-21 | $0.79 | $0.79 | 17,782 | — | — |
| 2005-06-20 | $0.76 | $0.76 | 76,261 | — | — |
| 2005-06-17 | $0.72 | $0.72 | 137,486 | — | — |
| 2005-06-16 | $0.82 | $0.82 | 11,349 | — | — |
| 2005-06-15 | $0.77 | $0.77 | 20,529 | — | — |
| 2005-06-14 | $0.82 | $0.82 | 6,072 | — | — |
| 2005-06-13 | $0.80 | $0.80 | 9,180 | — | — |
| 2005-06-10 | $0.82 | $0.82 | 7,590 | — | — |
| 2005-06-09 | $0.90 | $0.90 | 129,245 | — | — |
| 2005-06-08 | $0.69 | $0.69 | 158,376 | — | — |
| 2005-06-07 | $0.77 | $0.77 | 14,529 | — | — |
| 2005-06-06 | $0.82 | $0.82 | 130,763 | — | — |
| 2005-06-03 | $0.89 | $0.89 | 20,673 | — | — |
| 2005-06-02 | $0.91 | $0.91 | 15,469 | — | — |
| 2005-06-01 | $0.94 | $0.94 | 78,284 | — | — |
| 2005-05-31 | $0.93 | $0.93 | 36,793 | — | — |
| 2005-05-27 | $0.95 | $0.95 | 63,177 | — | — |
| 2005-05-26 | $0.90 | $0.90 | 77,056 | — | — |
| 2005-05-25 | $0.94 | $0.94 | 50,744 | — | — |
| 2005-05-24 | $0.86 | $0.86 | 37,010 | — | — |
| 2005-05-23 | $0.76 | $0.76 | 110,885 | — | — |
| 2005-05-20 | $0.72 | $0.72 | 91,729 | — | — |
| 2005-05-19 | $0.66 | $0.66 | 154,834 | — | — |
| 2005-05-18 | $0.69 | $0.69 | 281,260 | — | — |
| 2005-05-17 | $0.65 | $0.65 | 413,614 | — | — |
| 2005-05-16 | $0.69 | $0.69 | 201,458 | — | — |
| 2005-05-13 | $0.73 | $0.73 | 614,277 | — | — |
| 2005-05-12 | $0.97 | $0.97 | 43,009 | — | — |
| 2005-05-11 | $1.05 | $1.05 | 84,429 | — | — |
| 2005-05-10 | $1.04 | $1.04 | 46,335 | — | — |
| 2005-05-09 | $1.00 | $1.00 | 33,902 | — | — |
| 2005-05-06 | $1.04 | $1.04 | 38,962 | — | — |
| 2005-05-05 | $1.00 | $1.00 | 41,636 | — | — |
| 2005-05-04 | $1.00 | $1.00 | 101,705 | — | — |
| 2005-05-03 | $0.97 | $0.97 | 138,570 | — | — |
| 2005-05-02 | $1.08 | $1.08 | 83,634 | — | — |
| 2005-04-29 | $1.08 | $1.08 | 308,801 | — | — |
| 2005-04-28 | $1.26 | $1.26 | 36,648 | — | — |
| 2005-04-27 | $1.33 | $1.33 | 24,360 | — | — |
| 2005-04-26 | $1.30 | $1.30 | 73,225 | — | — |
| 2005-04-25 | $1.30 | $1.30 | 31,950 | — | — |
| 2005-04-22 | $1.31 | $1.31 | 39,106 | — | — |
| 2005-04-21 | $1.34 | $1.34 | 10,843 | — | — |
| 2005-04-20 | $1.34 | $1.34 | 16,553 | — | — |
| 2005-04-19 | $1.25 | $1.25 | 22,408 | — | — |
| 2005-04-18 | $1.27 | $1.27 | 21,035 | — | — |
| 2005-04-15 | $1.34 | $1.34 | 18,577 | — | — |
| 2005-04-14 | $1.36 | $1.36 | 31,082 | — | — |
| 2005-04-13 | $1.31 | $1.31 | 36,359 | — | — |
| 2005-04-12 | $1.38 | $1.38 | 9,903 | — | — |
| 2005-04-11 | $1.38 | $1.38 | 38,094 | — | — |
| 2005-04-08 | $1.38 | $1.38 | 53,708 | — | — |
| 2005-04-07 | $1.38 | $1.38 | 198,639 | — | — |
| 2005-04-06 | $1.38 | $1.38 | 44,527 | — | — |
| 2005-04-05 | $1.45 | $1.45 | 41,997 | — | — |
| 2005-04-04 | $1.41 | $1.41 | 47,419 | — | — |
| 2005-04-01 | $1.41 | $1.41 | 56,527 | — | — |
| 2005-03-31 | $1.41 | $1.41 | 113,343 | — | — |
| 2005-03-30 | $1.65 | $1.65 | 35,347 | — | — |
| 2005-03-29 | $1.62 | $1.62 | 56,021 | — | — |
| 2005-03-28 | $1.59 | $1.59 | 44,527 | — | — |
| 2005-03-24 | $1.65 | $1.65 | 90,717 | — | — |
| 2005-03-23 | $1.51 | $1.51 | 16,770 | — | — |
| 2005-03-22 | $1.48 | $1.48 | 25,011 | — | — |
| 2005-03-21 | $1.49 | $1.49 | 5,421 | — | — |
| 2005-03-18 | $1.45 | $1.45 | 9,686 | — | — |
| 2005-03-17 | $1.48 | $1.48 | 8,313 | — | — |
| 2005-03-16 | $1.48 | $1.48 | 26,745 | — | — |
| 2005-03-15 | $1.51 | $1.51 | 24,577 | — | — |
| 2005-03-14 | $1.48 | $1.48 | 13,517 | — | — |
| 2005-03-11 | $1.49 | $1.49 | 10,192 | — | — |
| 2005-03-10 | $1.47 | $1.47 | 21,469 | — | — |
| 2005-03-09 | $1.48 | $1.48 | 25,589 | — | — |
| 2005-03-08 | $1.51 | $1.51 | 46,841 | — | — |
| 2005-03-07 | $1.47 | $1.47 | 30,721 | — | — |
| 2005-03-04 | $1.48 | $1.48 | 25,733 | — | — |
| 2005-03-03 | $1.52 | $1.52 | 34,769 | — | — |
| 2005-03-02 | $1.55 | $1.55 | 5,494 | — | — |
| 2005-03-01 | $1.51 | $1.51 | 53,635 | — | — |
| 2005-02-28 | $1.55 | $1.55 | 18,722 | — | — |
| 2005-02-25 | $1.54 | $1.54 | 42,359 | — | — |
| 2005-02-24 | $1.58 | $1.58 | 64,334 | — | — |
| 2005-02-23 | $1.54 | $1.54 | 77,273 | — | — |
| 2005-02-22 | $1.49 | $1.49 | 67,948 | — | — |
| 2005-02-18 | $1.62 | $1.62 | 32,745 | — | — |
| 2005-02-17 | $1.63 | $1.63 | 41,058 | — | — |
| 2005-02-16 | $1.60 | $1.60 | 34,408 | — | — |
| 2005-02-15 | $1.55 | $1.55 | 29,854 | — | — |
| 2005-02-14 | $1.63 | $1.63 | 10,048 | — | — |
| 2005-02-11 | $1.65 | $1.65 | 31,661 | — | — |
| 2005-02-10 | $1.59 | $1.59 | 26,456 | — | — |
| 2005-02-09 | $1.65 | $1.65 | 60,141 | — | — |
| 2005-02-08 | $1.66 | $1.66 | 29,420 | — | — |
| 2005-02-07 | $1.70 | $1.70 | 19,951 | — | — |
| 2005-02-04 | $1.72 | $1.72 | 40,407 | — | — |
| 2005-02-03 | $1.66 | $1.66 | 70,116 | — | — |
| 2005-02-02 | $1.66 | $1.66 | 20,384 | — | — |
| 2005-02-01 | $1.66 | $1.66 | 25,444 | — | — |
| 2005-01-31 | $1.67 | $1.67 | 30,938 | — | — |
| 2005-01-28 | $1.73 | $1.73 | 16,481 | — | — |
| 2005-01-27 | $1.73 | $1.73 | 37,371 | — | — |
| 2005-01-26 | $1.66 | $1.66 | 74,020 | — | — |
| 2005-01-25 | $1.81 | $1.81 | 46,262 | — | — |
| 2005-01-24 | $1.78 | $1.78 | 15,758 | — | — |
| 2005-01-21 | $1.74 | $1.74 | 69,610 | — | — |
| 2005-01-20 | $1.78 | $1.78 | 15,614 | — | — |
| 2005-01-19 | $1.77 | $1.77 | 13,084 | — | — |
| 2005-01-18 | $1.94 | $1.94 | 44,311 | — | — |
| 2005-01-14 | $1.94 | $1.94 | 48,720 | — | — |
| 2005-01-13 | $1.83 | $1.83 | 31,444 | — | — |
| 2005-01-12 | $1.74 | $1.74 | 73,080 | — | — |
| 2005-01-11 | $1.66 | $1.66 | 57,756 | — | — |
| 2005-01-10 | $1.62 | $1.62 | 34,697 | — | — |
| 2005-01-07 | $1.80 | $1.80 | 24,794 | — | — |
| 2005-01-06 | $1.80 | $1.80 | 33,468 | — | — |
| 2005-01-05 | $1.80 | $1.80 | 43,588 | — | — |
| 2005-01-04 | $1.76 | $1.76 | 80,453 | — | — |
| 2005-01-03 | $1.99 | $1.99 | 40,696 | — | — |