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
- 2003-05-02 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 | $5.52 | $5.52 | 3,400 | — | — |
| 2005-12-29 | $5.68 | $5.68 | 16,500 | — | — |
| 2005-12-28 | $5.54 | $5.54 | 5,900 | — | — |
| 2005-12-27 | $5.48 | $5.48 | 0 | — | — |
| 2005-12-23 | $5.48 | $5.48 | 33,100 | — | — |
| 2005-12-22 | $5.50 | $5.50 | 12,200 | — | — |
| 2005-12-21 | $4.98 | $4.98 | 0 | — | — |
| 2005-12-20 | $4.98 | $4.98 | 7,500 | — | — |
| 2005-12-19 | $5.20 | $5.20 | 3,000 | — | — |
| 2005-12-16 | $5.35 | $5.35 | 18,800 | — | — |
| 2005-12-15 | $5.14 | $5.14 | 15,000 | — | — |
| 2005-12-14 | $5.16 | $5.16 | 14,800 | — | — |
| 2005-12-13 | $5.16 | $5.16 | 52,600 | — | — |
| 2005-12-12 | $5.42 | $5.42 | 104,800 | — | — |
| 2005-12-09 | $5.08 | $5.08 | 67,900 | — | — |
| 2005-12-08 | $4.84 | $4.84 | 17,900 | — | — |
| 2005-12-07 | $4.70 | $4.70 | 114,600 | — | — |
| 2005-12-06 | $4.67 | $4.67 | 33,700 | — | — |
| 2005-12-05 | $4.18 | $4.18 | 68,200 | — | — |
| 2005-12-02 | $4.03 | $4.03 | 39,000 | — | — |
| 2005-12-01 | $4.08 | $4.08 | 47,700 | — | — |
| 2005-11-30 | $3.99 | $3.99 | 4,400 | — | — |
| 2005-11-29 | $4.15 | $4.15 | 12,100 | — | — |
| 2005-11-28 | $4.14 | $4.14 | 8,300 | — | — |
| 2005-11-25 | $4.24 | $4.24 | 4,800 | — | — |
| 2005-11-23 | $4.08 | $4.08 | 5,300 | — | — |
| 2005-11-22 | $4.01 | $4.01 | 81,300 | — | — |
| 2005-11-21 | $3.70 | $3.70 | 24,100 | — | — |
| 2005-11-18 | $3.68 | $3.68 | 5,100 | — | — |
| 2005-11-17 | $3.68 | $3.68 | 21,700 | — | — |
| 2005-11-16 | $3.69 | $3.69 | 28,200 | — | — |
| 2005-11-15 | $3.56 | $3.56 | 7,100 | — | — |
| 2005-11-14 | $3.80 | $3.80 | 2,000 | — | — |
| 2005-11-11 | $3.77 | $3.77 | 600 | — | — |
| 2005-11-10 | $3.73 | $3.73 | 2,100 | — | — |
| 2005-11-09 | $3.73 | $3.73 | 0 | — | — |
| 2005-11-08 | $3.73 | $3.73 | 24,800 | — | — |
| 2005-11-07 | $3.81 | $3.81 | 2,400 | — | — |
| 2005-11-04 | $3.77 | $3.77 | 12,900 | — | — |
| 2005-11-03 | $3.74 | $3.74 | 17,000 | — | — |
| 2005-11-02 | $3.84 | $3.84 | 0 | — | — |
| 2005-11-01 | $3.84 | $3.84 | 0 | — | — |
| 2005-10-31 | $3.84 | $3.84 | 5,200 | — | — |
| 2005-10-28 | $3.82 | $3.82 | 8,000 | — | — |
| 2005-10-27 | $3.87 | $3.87 | 3,900 | — | — |
| 2005-10-26 | $3.85 | $3.85 | 4,500 | — | — |
| 2005-10-25 | $3.92 | $3.92 | 6,000 | — | — |
| 2005-10-24 | $3.74 | $3.74 | 10,500 | — | — |
| 2005-10-21 | $3.78 | $3.78 | 14,000 | — | — |
| 2005-10-20 | $3.64 | $3.64 | 5,800 | — | — |
| 2005-10-19 | $3.64 | $3.64 | 1,300 | — | — |
| 2005-10-18 | $3.81 | $3.81 | 1,100 | — | — |
| 2005-10-17 | $3.81 | $3.81 | 3,000 | — | — |
| 2005-10-14 | $3.76 | $3.76 | 7,600 | — | — |
| 2005-10-13 | $3.71 | $3.71 | 6,000 | — | — |
| 2005-10-12 | $3.86 | $3.86 | 7,200 | — | — |
| 2005-10-11 | $4.11 | $4.11 | 25,700 | — | — |
| 2005-10-10 | $4.03 | $4.03 | 0 | — | — |
| 2005-10-07 | $4.03 | $4.03 | 3,700 | — | — |
| 2005-10-06 | $4.00 | $4.00 | 2,700 | — | — |
| 2005-10-05 | $4.11 | $4.11 | 6,500 | — | — |
| 2005-10-04 | $3.99 | $3.99 | 1,500 | — | — |
| 2005-10-03 | $4.12 | $4.12 | 11,200 | — | — |
| 2005-09-30 | $4.16 | $4.16 | 0 | — | — |
| 2005-09-29 | $4.16 | $4.16 | 2,500 | — | — |
| 2005-09-28 | $4.17 | $4.17 | 2,300 | — | — |
| 2005-09-27 | $4.02 | $4.02 | 5,500 | — | — |
| 2005-09-26 | $4.03 | $4.03 | 19,400 | — | — |
| 2005-09-23 | $4.09 | $4.09 | 2,800 | — | — |
| 2005-09-22 | $4.08 | $4.08 | 5,000 | — | — |
| 2005-09-21 | $4.24 | $4.24 | 6,800 | — | — |
| 2005-09-20 | $4.05 | $4.05 | 2,300 | — | — |
| 2005-09-19 | $4.11 | $4.11 | 15,300 | — | — |
| 2005-09-16 | $3.97 | $3.97 | 5,900 | — | — |
| 2005-09-15 | $4.02 | $4.02 | 3,600 | — | — |
| 2005-09-14 | $3.67 | $3.67 | 8,700 | — | — |
| 2005-09-13 | $3.57 | $3.57 | 3,200 | — | — |
| 2005-09-12 | $3.65 | $3.65 | 2,500 | — | — |
| 2005-09-09 | $3.58 | $3.58 | 4,800 | — | — |
| 2005-09-08 | $3.52 | $3.52 | 8,200 | — | — |
| 2005-09-07 | $3.47 | $3.47 | 0 | — | — |
| 2005-09-06 | $3.47 | $3.47 | 4,000 | — | — |
| 2005-09-02 | $3.69 | $3.69 | 1,600 | — | — |
| 2005-09-01 | $3.41 | $3.41 | 300 | — | — |
| 2005-08-31 | $3.37 | $3.37 | 6,400 | — | — |
| 2005-08-30 | $3.36 | $3.36 | 5,100 | — | — |
| 2005-08-29 | $3.36 | $3.36 | 2,200 | — | — |
| 2005-08-26 | $3.56 | $3.56 | 1,000 | — | — |
| 2005-08-25 | $3.51 | $3.51 | 14,100 | — | — |
| 2005-08-24 | $3.59 | $3.59 | 1,700 | — | — |
| 2005-08-23 | $3.52 | $3.52 | 0 | — | — |
| 2005-08-22 | $3.52 | $3.52 | 26,600 | — | — |
| 2005-08-19 | $3.62 | $3.62 | 3,300 | — | — |
| 2005-08-18 | $3.62 | $3.62 | 2,900 | — | — |
| 2005-08-17 | $3.76 | $3.76 | 6,900 | — | — |
| 2005-08-16 | $3.81 | $3.81 | 0 | — | — |
| 2005-08-15 | $3.81 | $3.81 | 7,400 | — | — |
| 2005-08-12 | $3.84 | $3.84 | 7,200 | — | — |
| 2005-08-11 | $3.81 | $3.81 | 28,400 | — | — |
| 2005-08-10 | $3.71 | $3.71 | 5,800 | — | — |
| 2005-08-09 | $3.71 | $3.71 | 4,200 | — | — |
| 2005-08-08 | $3.72 | $3.72 | 12,000 | — | — |
| 2005-08-05 | $3.68 | $3.68 | 8,700 | — | — |
| 2005-08-04 | $3.71 | $3.71 | 19,000 | — | — |
| 2005-08-03 | $3.72 | $3.72 | 39,300 | — | — |
| 2005-08-02 | $3.69 | $3.69 | 14,000 | — | — |
| 2005-08-01 | $3.63 | $3.63 | 0 | — | — |
| 2005-07-29 | $3.63 | $3.63 | 28,200 | — | — |
| 2005-07-28 | $3.57 | $3.57 | 24,300 | — | — |
| 2005-07-27 | $3.47 | $3.47 | 6,000 | — | — |
| 2005-07-26 | $3.59 | $3.59 | 9,000 | — | — |
| 2005-07-25 | $3.61 | $3.61 | 15,900 | — | — |
| 2005-07-22 | $3.61 | $3.61 | 15,000 | — | — |
| 2005-07-21 | $3.65 | $3.65 | 33,800 | — | — |
| 2005-07-20 | $3.60 | $3.60 | 21,300 | — | — |
| 2005-07-19 | $3.49 | $3.49 | 12,000 | — | — |
| 2005-07-18 | $3.54 | $3.54 | 20,600 | — | — |
| 2005-07-15 | $3.46 | $3.46 | 9,700 | — | — |
| 2005-07-14 | $3.46 | $3.46 | 4,900 | — | — |
| 2005-07-13 | $3.54 | $3.54 | 17,400 | — | — |
| 2005-07-12 | $3.58 | $3.58 | 12,300 | — | — |
| 2005-07-11 | $3.57 | $3.57 | 5,200 | — | — |
| 2005-07-08 | $3.57 | $3.57 | 14,600 | — | — |
| 2005-07-07 | $3.53 | $3.53 | 20,200 | — | — |
| 2005-07-06 | $3.76 | $3.76 | 2,500 | — | — |
| 2005-07-05 | $3.64 | $3.64 | 94,300 | — | — |
| 2005-07-01 | $3.39 | $3.39 | 0 | — | — |
| 2005-06-30 | $3.39 | $3.39 | 9,000 | — | — |
| 2005-06-29 | $3.38 | $3.38 | 0 | — | — |
| 2005-06-28 | $3.38 | $3.38 | 3,000 | — | — |
| 2005-06-27 | $3.37 | $3.37 | 0 | — | — |
| 2005-06-24 | $3.37 | $3.37 | 83,200 | — | — |
| 2005-06-23 | $3.16 | $3.16 | 68,400 | — | — |
| 2005-06-22 | $3.25 | $3.25 | 6,900 | — | — |
| 2005-06-21 | $3.25 | $3.25 | 33,700 | — | — |
| 2005-06-20 | $3.22 | $3.22 | 12,700 | — | — |
| 2005-06-17 | $3.14 | $3.14 | 0 | — | — |
| 2005-06-16 | $3.14 | $3.14 | 58,700 | — | — |
| 2005-06-15 | $3.08 | $3.08 | 5,600 | — | — |
| 2005-06-14 | $3.04 | $3.04 | 21,200 | — | — |
| 2005-06-13 | $3.03 | $3.03 | 9,100 | — | — |
| 2005-06-10 | $2.97 | $2.97 | 4,900 | — | — |
| 2005-06-09 | $2.89 | $2.89 | 20,400 | — | — |
| 2005-06-08 | $2.90 | $2.90 | 4,100 | — | — |
| 2005-06-07 | $2.92 | $2.92 | 2,100 | — | — |
| 2005-06-06 | $2.87 | $2.87 | 23,600 | — | — |
| 2005-06-03 | $2.89 | $2.89 | 10,500 | — | — |
| 2005-06-02 | $2.90 | $2.90 | 2,500 | — | — |
| 2005-06-01 | $2.95 | $2.95 | 1,800 | — | — |
| 2005-05-31 | $2.94 | $2.94 | 1,500 | — | — |
| 2005-05-27 | $2.98 | $2.98 | 17,000 | — | — |
| 2005-05-26 | $2.95 | $2.95 | 13,000 | — | — |
| 2005-05-25 | $2.80 | $2.80 | 9,700 | — | — |
| 2005-05-24 | $2.78 | $2.78 | 19,300 | — | — |
| 2005-05-23 | $2.68 | $2.68 | 0 | — | — |
| 2005-05-20 | $2.68 | $2.68 | 6,500 | — | — |
| 2005-05-19 | $2.73 | $2.73 | 0 | — | — |
| 2005-05-18 | $2.73 | $2.73 | 8,100 | — | — |
| 2005-05-17 | $2.65 | $2.65 | 7,000 | — | — |
| 2005-05-16 | $2.65 | $2.65 | 5,500 | — | — |
| 2005-05-13 | $2.71 | $2.71 | 10,200 | — | — |
| 2005-05-12 | $2.89 | $2.89 | 0 | — | — |
| 2005-05-11 | $2.89 | $2.89 | 2,900 | — | — |
| 2005-05-10 | $2.88 | $2.88 | 12,800 | — | — |
| 2005-05-09 | $2.84 | $2.84 | 7,100 | — | — |
| 2005-05-06 | $3.00 | $3.00 | 17,800 | — | — |
| 2005-05-05 | $2.76 | $2.76 | 4,200 | — | — |
| 2005-05-04 | $2.87 | $2.87 | 0 | — | — |
| 2005-05-03 | $2.77 | $2.77 | 4,200 | — | — |
| 2005-05-02 | $2.93 | $2.93 | 6,300 | — | — |
| 2005-04-29 | $2.98 | $2.98 | 3,700 | — | — |
| 2005-04-28 | $2.96 | $2.96 | 2,500 | — | — |
| 2005-04-27 | $2.95 | $2.95 | 8,300 | — | — |
| 2005-04-26 | $2.95 | $2.95 | 0 | — | — |
| 2005-04-25 | $2.95 | $2.95 | 0 | — | — |
| 2005-04-22 | $2.95 | $2.95 | 0 | — | — |
| 2005-04-21 | $2.95 | $2.95 | 0 | — | — |
| 2005-04-20 | $2.95 | $2.95 | 9,600 | — | — |
| 2005-04-19 | $2.90 | $2.90 | 2,100 | — | — |
| 2005-04-18 | $2.70 | $2.70 | 0 | — | — |
| 2005-04-15 | $2.70 | $2.70 | 0 | — | — |
| 2005-04-14 | $2.70 | $2.70 | 3,000 | — | — |
| 2005-04-13 | $3.00 | $3.00 | 8,400 | — | — |
| 2005-04-12 | $2.97 | $2.97 | 9,500 | — | — |
| 2005-04-11 | $2.90 | $2.90 | 13,000 | — | — |
| 2005-04-08 | $2.85 | $2.85 | 4,500 | — | — |
| 2005-04-07 | $2.92 | $2.92 | 2,700 | — | — |
| 2005-04-06 | $3.08 | $3.08 | 0 | — | — |
| 2005-04-05 | $3.08 | $3.08 | 0 | — | — |
| 2005-04-04 | $3.08 | $3.08 | 14,600 | — | — |
| 2005-04-01 | $3.04 | $3.04 | 6,500 | — | — |
| 2005-03-31 | $3.06 | $3.06 | 14,000 | — | — |
| 2005-03-30 | $2.87 | $2.87 | 7,200 | — | — |
| 2005-03-29 | $2.84 | $2.84 | 4,300 | — | — |
| 2005-03-28 | $2.86 | $2.86 | 100 | — | — |
| 2005-03-24 | $2.92 | $2.92 | 8,100 | — | — |
| 2005-03-23 | $2.98 | $2.98 | 800 | — | — |
| 2005-03-22 | $3.09 | $3.09 | 11,200 | — | — |
| 2005-03-21 | $3.17 | $3.17 | 6,800 | — | — |
| 2005-03-18 | $3.25 | $3.25 | 5,500 | — | — |
| 2005-03-17 | $3.27 | $3.27 | 6,900 | — | — |
| 2005-03-16 | $3.39 | $3.39 | 33,900 | — | — |
| 2005-03-15 | $3.45 | $3.45 | 11,500 | — | — |
| 2005-03-14 | $3.43 | $3.43 | 6,300 | — | — |
| 2005-03-11 | $3.39 | $3.39 | 12,200 | — | — |
| 2005-03-10 | $3.46 | $3.46 | 21,700 | — | — |
| 2005-03-09 | $3.44 | $3.44 | 19,600 | — | — |
| 2005-03-08 | $3.24 | $3.24 | 32,400 | — | — |
| 2005-03-07 | $3.15 | $3.15 | 21,500 | — | — |
| 2005-03-04 | $3.16 | $3.16 | 44,600 | — | — |
| 2005-03-03 | $3.14 | $3.14 | 128,800 | — | — |
| 2005-03-02 | $3.10 | $3.10 | 12,100 | — | — |
| 2005-03-01 | $3.18 | $3.18 | 14,700 | — | — |
| 2005-02-28 | $3.16 | $3.16 | 0 | — | — |
| 2005-02-25 | $3.16 | $3.16 | 21,400 | — | — |
| 2005-02-24 | $3.27 | $3.27 | 15,300 | — | — |
| 2005-02-23 | $3.14 | $3.14 | 46,600 | — | — |
| 2005-02-22 | $3.20 | $3.20 | 8,300 | — | — |
| 2005-02-18 | $3.24 | $3.24 | 8,800 | — | — |
| 2005-02-17 | $3.08 | $3.08 | 16,100 | — | — |
| 2005-02-16 | $3.09 | $3.09 | 14,600 | — | — |
| 2005-02-15 | $2.95 | $2.95 | 11,200 | — | — |
| 2005-02-14 | $2.95 | $2.95 | 1,400 | — | — |
| 2005-02-11 | $2.85 | $2.85 | 8,400 | — | — |
| 2005-02-10 | $2.81 | $2.81 | 5,100 | — | — |
| 2005-02-09 | $2.75 | $2.75 | 2,100 | — | — |
| 2005-02-08 | $3.06 | $3.06 | 0 | — | — |
| 2005-02-07 | $3.06 | $3.06 | 0 | — | — |
| 2005-02-04 | $3.06 | $3.06 | 20,900 | — | — |
| 2005-02-03 | $2.91 | $2.91 | 16,700 | — | — |
| 2005-02-02 | $2.90 | $2.90 | 20,900 | — | — |
| 2005-02-01 | $2.97 | $2.97 | 5,900 | — | — |
| 2005-01-31 | $3.02 | $3.02 | 10,300 | — | — |
| 2005-01-28 | $3.02 | $3.02 | 14,800 | — | — |
| 2005-01-27 | $3.13 | $3.13 | 9,500 | — | — |
| 2005-01-26 | $3.11 | $3.11 | 39,300 | — | — |
| 2005-01-25 | $2.97 | $2.97 | 3,900 | — | — |
| 2005-01-24 | $3.08 | $3.08 | 3,800 | — | — |
| 2005-01-21 | $3.01 | $3.01 | 5,000 | — | — |
| 2005-01-20 | $2.98 | $2.98 | 10,200 | — | — |
| 2005-01-19 | $3.04 | $3.04 | 0 | — | — |
| 2005-01-18 | $3.04 | $3.04 | 31,700 | — | — |
| 2005-01-14 | $3.08 | $3.08 | 10,700 | — | — |
| 2005-01-13 | $3.07 | $3.07 | 16,700 | — | — |
| 2005-01-12 | $3.25 | $3.25 | 8,800 | — | — |
| 2005-01-11 | $3.14 | $3.14 | 12,000 | — | — |
| 2005-01-10 | $2.93 | $2.93 | 9,400 | — | — |
| 2005-01-07 | $2.73 | $2.73 | 0 | — | — |
| 2005-01-06 | $2.73 | $2.73 | 0 | — | — |
| 2005-01-05 | $2.73 | $2.73 | 2,500 | — | — |
| 2005-01-04 | $2.76 | $2.76 | 34,000 | — | — |
| 2005-01-03 | $3.00 | $3.00 | 0 | — | — |