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
- 1985-01-30 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 | $4.38 | $7.75 | 12,200 | — | — |
| 2005-12-29 | $4.36 | $7.72 | 17,900 | — | — |
| 2005-12-28 | $4.30 | $7.61 | 14,700 | — | — |
| 2005-12-27 | $4.08 | $7.22 | 37,100 | — | — |
| 2005-12-23 | $4.45 | $7.88 | 28,600 | — | — |
| 2005-12-22 | $4.48 | $7.93 | 14,100 | — | — |
| 2005-12-21 | $4.46 | $7.90 | 10,000 | — | — |
| 2005-12-20 | $4.49 | $7.95 | 15,500 | — | — |
| 2005-12-19 | $4.50 | $7.97 | 11,300 | — | — |
| 2005-12-16 | $4.54 | $8.04 | 200 | — | — |
| 2005-12-15 | $4.57 | $8.09 | 5,400 | — | — |
| 2005-12-14 | $4.57 | $8.09 | 8,000 | — | — |
| 2005-12-13 | $4.61 | $8.16 | 5,900 | — | — |
| 2005-12-12 | $4.72 | $8.36 | 7,400 | — | — |
| 2005-12-09 | $4.77 | $8.44 | 6,100 | — | — |
| 2005-12-08 | $4.64 | $8.21 | 5,000 | — | — |
| 2005-12-07 | $4.70 | $8.32 | 1,200 | — | — |
| 2005-12-06 | $4.70 | $8.32 | 3,600 | — | — |
| 2005-12-05 | $4.68 | $8.29 | 14,000 | — | — |
| 2005-12-02 | $4.69 | $8.30 | 13,600 | — | — |
| 2005-12-01 | $4.76 | $8.43 | 26,500 | — | — |
| 2005-11-30 | $4.80 | $8.50 | 11,500 | — | — |
| 2005-11-29 | $4.75 | $8.41 | 9,700 | — | — |
| 2005-11-28 | $4.72 | $8.36 | 8,000 | — | — |
| 2005-11-25 | $4.86 | $8.60 | 3,500 | — | — |
| 2005-11-23 | $4.85 | $8.59 | 15,100 | — | — |
| 2005-11-22 | $4.85 | $8.59 | 11,600 | — | — |
| 2005-11-21 | $4.95 | $8.76 | 1,300 | — | — |
| 2005-11-18 | $4.99 | $8.83 | 4,400 | — | — |
| 2005-11-17 | $4.79 | $8.48 | 5,100 | — | — |
| 2005-11-16 | $4.76 | $8.43 | 13,700 | — | — |
| 2005-11-15 | $4.56 | $8.07 | 6,600 | — | — |
| 2005-11-14 | $4.62 | $8.18 | 6,800 | — | — |
| 2005-11-11 | $4.64 | $8.21 | 7,100 | — | — |
| 2005-11-10 | $4.75 | $8.41 | 5,500 | — | — |
| 2005-11-09 | $4.72 | $8.36 | 7,500 | — | — |
| 2005-11-08 | $4.85 | $8.59 | 9,500 | — | — |
| 2005-11-07 | $4.83 | $8.55 | 26,900 | — | — |
| 2005-11-04 | $4.74 | $8.39 | 8,100 | — | — |
| 2005-11-03 | $4.74 | $8.39 | 8,600 | — | — |
| 2005-11-02 | $4.73 | $8.37 | 35,200 | — | — |
| 2005-11-01 | $4.65 | $8.23 | 30,300 | — | — |
| 2005-10-31 | $4.60 | $8.14 | 2,200 | — | — |
| 2005-10-28 | $4.51 | $7.98 | 4,900 | — | — |
| 2005-10-27 | $4.40 | $7.79 | 10,800 | — | — |
| 2005-10-26 | $4.40 | $7.79 | 2,500 | — | — |
| 2005-10-25 | $4.44 | $7.86 | 30,700 | — | — |
| 2005-10-24 | $4.56 | $8.07 | 100 | — | — |
| 2005-10-21 | $4.58 | $8.11 | 3,500 | — | — |
| 2005-10-20 | $4.48 | $7.93 | 14,100 | — | — |
| 2005-10-19 | $4.46 | $7.90 | 100 | — | — |
| 2005-10-18 | $4.46 | $7.90 | 7,700 | — | — |
| 2005-10-17 | $4.53 | $8.02 | 2,700 | — | — |
| 2005-10-14 | $4.38 | $7.75 | 1,100 | — | — |
| 2005-10-13 | $4.40 | $7.79 | 7,300 | — | — |
| 2005-10-12 | $4.40 | $7.79 | 10,900 | — | — |
| 2005-10-11 | $4.42 | $7.83 | 3,700 | — | — |
| 2005-10-10 | $4.47 | $7.91 | 5,100 | — | — |
| 2005-10-07 | $4.45 | $7.88 | 5,700 | — | — |
| 2005-10-06 | $4.40 | $7.79 | 9,400 | — | — |
| 2005-10-05 | $4.34 | $7.68 | 11,200 | — | — |
| 2005-10-04 | $4.45 | $7.88 | 16,900 | — | — |
| 2005-10-03 | $4.37 | $7.74 | 5,700 | — | — |
| 2005-09-30 | $4.35 | $7.70 | 9,100 | — | — |
| 2005-09-29 | $4.32 | $7.65 | 32,600 | — | — |
| 2005-09-28 | $4.58 | $8.11 | 6,700 | — | — |
| 2005-09-27 | $4.58 | $8.11 | 13,900 | — | — |
| 2005-09-26 | $4.54 | $8.04 | 23,700 | — | — |
| 2005-09-23 | $4.30 | $7.61 | 97,200 | — | — |
| 2005-09-22 | $4.91 | $8.69 | 3,900 | — | — |
| 2005-09-21 | $4.90 | $8.67 | 2,800 | — | — |
| 2005-09-20 | $5.15 | $9.12 | 14,000 | — | — |
| 2005-09-19 | $5.00 | $8.85 | 5,500 | — | — |
| 2005-09-16 | $5.03 | $8.91 | 3,300 | — | — |
| 2005-09-15 | $5.09 | $9.01 | 14,300 | — | — |
| 2005-09-14 | $4.95 | $8.76 | 44,200 | — | — |
| 2005-09-13 | $4.87 | $8.62 | 13,000 | — | — |
| 2005-09-12 | $4.75 | $8.41 | 17,700 | — | — |
| 2005-09-09 | $4.74 | $8.39 | 40,000 | — | — |
| 2005-09-08 | $5.00 | $8.85 | 10,500 | — | — |
| 2005-09-07 | $4.83 | $8.55 | 21,600 | — | — |
| 2005-09-06 | $4.95 | $8.76 | 9,100 | — | — |
| 2005-09-02 | $5.05 | $8.94 | 10,400 | — | — |
| 2005-09-01 | $4.87 | $8.62 | 12,900 | — | — |
| 2005-08-31 | $5.00 | $8.85 | 4,100 | — | — |
| 2005-08-30 | $4.79 | $8.48 | 13,300 | — | — |
| 2005-08-29 | $5.11 | $9.05 | 9,300 | — | — |
| 2005-08-26 | $5.20 | $9.21 | 5,400 | — | — |
| 2005-08-25 | $5.30 | $9.38 | 8,900 | — | — |
| 2005-08-24 | $5.30 | $9.38 | 1,000 | — | — |
| 2005-08-23 | $5.26 | $9.31 | 23,600 | — | — |
| 2005-08-22 | $5.28 | $9.35 | 5,000 | — | — |
| 2005-08-19 | $5.43 | $9.61 | 9,900 | — | — |
| 2005-08-18 | $5.28 | $9.35 | 6,200 | — | — |
| 2005-08-17 | $5.28 | $9.35 | 1,700 | — | — |
| 2005-08-16 | $5.28 | $9.35 | 3,200 | — | — |
| 2005-08-15 | $5.28 | $9.35 | 23,200 | — | — |
| 2005-08-12 | $5.37 | $9.51 | 20,000 | — | — |
| 2005-08-11 | $5.30 | $9.38 | 3,800 | — | — |
| 2005-08-10 | $5.30 | $9.38 | 3,000 | — | — |
| 2005-08-09 | $5.30 | $9.38 | 3,200 | — | — |
| 2005-08-08 | $5.30 | $9.38 | 700 | — | — |
| 2005-08-05 | $5.31 | $9.40 | 3,900 | — | — |
| 2005-08-04 | $5.32 | $9.42 | 2,500 | — | — |
| 2005-08-03 | $5.36 | $9.49 | 1,500 | — | — |
| 2005-08-02 | $5.37 | $9.51 | 25,100 | — | — |
| 2005-08-01 | $5.36 | $9.49 | 27,300 | — | — |
| 2005-07-29 | $5.35 | $9.47 | 8,100 | — | — |
| 2005-07-28 | $5.31 | $9.40 | 15,000 | — | — |
| 2005-07-27 | $5.30 | $9.38 | 14,900 | — | — |
| 2005-07-26 | $5.30 | $9.38 | 8,200 | — | — |
| 2005-07-25 | $5.30 | $9.38 | 15,900 | — | — |
| 2005-07-22 | $5.28 | $9.35 | 28,800 | — | — |
| 2005-07-21 | $5.30 | $9.38 | 18,300 | — | — |
| 2005-07-20 | $5.34 | $9.45 | 14,300 | — | — |
| 2005-07-19 | $5.30 | $9.38 | 21,600 | — | — |
| 2005-07-18 | $5.25 | $9.29 | 2,400 | — | — |
| 2005-07-15 | $5.25 | $9.29 | 7,000 | — | — |
| 2005-07-14 | $5.25 | $9.29 | 9,000 | — | — |
| 2005-07-13 | $5.27 | $9.33 | 3,500 | — | — |
| 2005-07-12 | $5.30 | $9.38 | 10,000 | — | — |
| 2005-07-11 | $5.25 | $9.29 | 15,500 | — | — |
| 2005-07-08 | $5.25 | $9.29 | 5,800 | — | — |
| 2005-07-07 | $5.25 | $9.29 | 4,500 | — | — |
| 2005-07-06 | $5.34 | $9.45 | 2,600 | — | — |
| 2005-07-05 | $5.28 | $9.35 | 4,700 | — | — |
| 2005-07-01 | $5.37 | $9.51 | 6,900 | — | — |
| 2005-06-30 | $5.35 | $9.47 | 7,900 | — | — |
| 2005-06-29 | $5.32 | $9.42 | 3,300 | — | — |
| 2005-06-28 | $5.25 | $9.29 | 9,700 | — | — |
| 2005-06-27 | $5.25 | $9.29 | 2,500 | — | — |
| 2005-06-24 | $5.27 | $9.33 | 10,200 | — | — |
| 2005-06-23 | $5.24 | $9.28 | 10,600 | — | — |
| 2005-06-22 | $5.25 | $9.29 | 12,900 | — | — |
| 2005-06-21 | $5.37 | $9.51 | 16,500 | — | — |
| 2005-06-20 | $5.32 | $9.42 | 14,700 | — | — |
| 2005-06-17 | $5.24 | $9.28 | 9,400 | — | — |
| 2005-06-16 | $5.27 | $9.33 | 11,100 | — | — |
| 2005-06-15 | $5.28 | $9.35 | 27,700 | — | — |
| 2005-06-14 | $5.21 | $9.22 | 36,400 | — | — |
| 2005-06-13 | $5.26 | $9.31 | 2,300 | — | — |
| 2005-06-10 | $5.26 | $9.31 | 3,800 | — | — |
| 2005-06-09 | $5.47 | $9.68 | 3,600 | — | — |
| 2005-06-08 | $5.35 | $9.47 | 1,600 | — | — |
| 2005-06-07 | $5.36 | $9.49 | 12,100 | — | — |
| 2005-06-06 | $5.30 | $9.38 | 4,800 | — | — |
| 2005-06-03 | $5.40 | $9.56 | 2,700 | — | — |
| 2005-06-02 | $5.41 | $9.58 | 15,500 | — | — |
| 2005-06-01 | $5.47 | $9.68 | 4,600 | — | — |
| 2005-05-31 | $5.46 | $9.67 | 6,600 | — | — |
| 2005-05-27 | $5.42 | $9.60 | 4,100 | — | — |
| 2005-05-26 | $5.36 | $9.49 | 13,600 | — | — |
| 2005-05-25 | $5.36 | $9.49 | 3,000 | — | — |
| 2005-05-24 | $5.35 | $9.47 | 5,100 | — | — |
| 2005-05-23 | $5.23 | $9.26 | 24,100 | — | — |
| 2005-05-20 | $5.08 | $8.99 | 15,500 | — | — |
| 2005-05-19 | $5.06 | $8.96 | 7,700 | — | — |
| 2005-05-18 | $5.04 | $8.92 | 15,300 | — | — |
| 2005-05-17 | $5.17 | $9.15 | 11,100 | — | — |
| 2005-05-16 | $5.06 | $8.96 | 3,300 | — | — |
| 2005-05-13 | $5.10 | $9.03 | 32,800 | — | — |
| 2005-05-12 | $5.38 | $9.52 | 2,300 | — | — |
| 2005-05-11 | $5.42 | $9.60 | 10,400 | — | — |
| 2005-05-10 | $5.32 | $9.42 | 8,900 | — | — |
| 2005-05-09 | $5.32 | $9.42 | 19,600 | — | — |
| 2005-05-06 | $5.30 | $9.38 | 5,100 | — | — |
| 2005-05-05 | $5.32 | $9.42 | 4,000 | — | — |
| 2005-05-04 | $5.30 | $9.38 | 400 | — | — |
| 2005-05-03 | $5.30 | $9.38 | 11,600 | — | — |
| 2005-05-02 | $5.43 | $9.61 | 10,600 | — | — |
| 2005-04-29 | $5.36 | $9.49 | 14,200 | — | — |
| 2005-04-28 | $5.38 | $9.52 | 7,300 | — | — |
| 2005-04-27 | $5.33 | $9.44 | 9,300 | — | — |
| 2005-04-26 | $5.24 | $9.28 | 59,000 | — | — |
| 2005-04-25 | $5.24 | $9.28 | 1,800 | — | — |
| 2005-04-22 | $5.20 | $9.21 | 12,700 | — | — |
| 2005-04-21 | $5.19 | $9.19 | 100,100 | — | — |
| 2005-04-20 | $5.26 | $9.31 | 11,000 | — | — |
| 2005-04-19 | $5.29 | $9.37 | 14,000 | — | — |
| 2005-04-18 | $5.33 | $9.44 | 7,200 | — | — |
| 2005-04-15 | $5.30 | $9.38 | 17,200 | — | — |
| 2005-04-14 | $5.54 | $9.81 | 3,800 | — | — |
| 2005-04-13 | $5.60 | $9.91 | 12,000 | — | — |
| 2005-04-12 | $5.66 | $10.02 | 9,400 | — | — |
| 2005-04-11 | $5.60 | $9.91 | 9,800 | — | — |
| 2005-04-08 | $5.61 | $9.93 | 9,000 | — | — |
| 2005-04-07 | $5.65 | $10.00 | 9,400 | — | — |
| 2005-04-06 | $5.67 | $10.04 | 4,400 | — | — |
| 2005-04-05 | $5.65 | $10.00 | 3,000 | — | — |
| 2005-04-04 | $5.60 | $9.91 | 9,300 | — | — |
| 2005-04-01 | $5.57 | $9.86 | 4,600 | — | — |
| 2005-03-31 | $5.61 | $9.93 | 14,200 | — | — |
| 2005-03-30 | $5.62 | $9.95 | 5,600 | — | — |
| 2005-03-29 | $5.64 | $9.98 | 5,100 | — | — |
| 2005-03-28 | $5.68 | $10.06 | 15,500 | — | — |
| 2005-03-24 | $5.48 | $9.70 | 29,800 | — | — |
| 2005-03-23 | $5.75 | $10.18 | 45,600 | — | — |
| 2005-03-22 | $5.76 | $10.20 | 33,200 | — | — |
| 2005-03-21 | $5.65 | $10.00 | 3,800 | — | — |
| 2005-03-18 | $5.70 | $10.09 | 3,900 | — | — |
| 2005-03-17 | $5.69 | $10.07 | 4,900 | — | — |
| 2005-03-16 | $5.71 | $10.11 | 4,400 | — | — |
| 2005-03-15 | $5.65 | $10.00 | 19,100 | — | — |
| 2005-03-14 | $5.66 | $10.02 | 1,200 | — | — |
| 2005-03-11 | $5.75 | $10.18 | 5,800 | — | — |
| 2005-03-10 | $5.78 | $10.23 | 6,500 | — | — |
| 2005-03-09 | $5.84 | $10.34 | 9,200 | — | — |
| 2005-03-08 | $5.83 | $10.32 | 14,700 | — | — |
| 2005-03-07 | $5.76 | $10.20 | 10,800 | — | — |
| 2005-03-04 | $5.80 | $10.27 | 11,300 | — | — |
| 2005-03-03 | $5.75 | $10.18 | 30,900 | — | — |
| 2005-03-02 | $5.55 | $9.83 | 17,600 | — | — |
| 2005-03-01 | $5.52 | $9.77 | 28,500 | — | — |
| 2005-02-28 | $5.53 | $9.79 | 27,900 | — | — |
| 2005-02-25 | $5.50 | $9.74 | 38,100 | — | — |
| 2005-02-24 | $5.30 | $9.38 | 37,500 | — | — |
| 2005-02-23 | $5.25 | $9.29 | 11,500 | — | — |
| 2005-02-22 | $5.22 | $9.24 | 11,400 | — | — |
| 2005-02-18 | $5.25 | $9.29 | 29,100 | — | — |
| 2005-02-17 | $5.25 | $9.29 | 7,200 | — | — |
| 2005-02-16 | $5.21 | $9.22 | 4,400 | — | — |
| 2005-02-15 | $5.24 | $9.28 | 14,600 | — | — |
| 2005-02-14 | $5.15 | $9.12 | 11,400 | — | — |
| 2005-02-11 | $5.10 | $9.03 | 14,700 | — | — |
| 2005-02-10 | $5.01 | $8.87 | 52,400 | — | — |
| 2005-02-09 | $5.25 | $9.29 | 47,200 | — | — |
| 2005-02-08 | $5.34 | $9.45 | 11,400 | — | — |
| 2005-02-07 | $5.15 | $9.12 | 27,100 | — | — |
| 2005-02-04 | $5.08 | $8.99 | 22,100 | — | — |
| 2005-02-03 | $5.34 | $9.45 | 20,100 | — | — |
| 2005-02-02 | $4.97 | $8.80 | 13,500 | — | — |
| 2005-02-01 | $5.20 | $9.21 | 7,100 | — | — |
| 2005-01-31 | $5.22 | $9.24 | 4,900 | — | — |
| 2005-01-28 | $5.04 | $8.92 | 21,200 | — | — |
| 2005-01-27 | $5.00 | $8.85 | 13,900 | — | — |
| 2005-01-26 | $5.00 | $8.85 | 11,400 | — | — |
| 2005-01-25 | $4.95 | $8.76 | 30,600 | — | — |
| 2005-01-24 | $5.18 | $9.17 | 4,900 | — | — |
| 2005-01-21 | $5.20 | $9.21 | 25,000 | — | — |
| 2005-01-20 | $5.17 | $9.15 | 16,000 | — | — |
| 2005-01-19 | $5.18 | $9.17 | 20,100 | — | — |
| 2005-01-18 | $5.17 | $9.15 | 14,100 | — | — |
| 2005-01-14 | $5.17 | $9.15 | 13,600 | — | — |
| 2005-01-13 | $5.18 | $9.17 | 2,900 | — | — |
| 2005-01-12 | $5.18 | $9.17 | 1,900 | — | — |
| 2005-01-11 | $5.18 | $9.17 | 3,400 | — | — |
| 2005-01-10 | $5.17 | $9.15 | 6,900 | — | — |
| 2005-01-07 | $5.17 | $9.15 | 10,800 | — | — |
| 2005-01-06 | $5.18 | $9.17 | 2,200 | — | — |
| 2005-01-05 | $5.17 | $9.15 | 3,000 | — | — |
| 2005-01-04 | $5.17 | $9.15 | 4,000 | — | — |
| 2005-01-03 | $5.18 | $9.17 | 9,600 | — | — |