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
- 1998-06-23 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 | $4.68 | $4.68 | 4,000 | — | — |
| 2005-12-29 | $4.73 | $4.73 | 600 | — | — |
| 2005-12-28 | $4.69 | $4.69 | 6,800 | — | — |
| 2005-12-27 | $4.59 | $4.59 | 5,600 | — | — |
| 2005-12-23 | $4.52 | $4.52 | 3,500 | — | — |
| 2005-12-22 | $4.43 | $4.43 | 600 | — | — |
| 2005-12-21 | $4.31 | $4.31 | 100 | — | — |
| 2005-12-20 | $4.33 | $4.33 | 1,000 | — | — |
| 2005-12-19 | $4.35 | $4.35 | 0 | — | — |
| 2005-12-16 | $4.35 | $4.35 | 2,400 | — | — |
| 2005-12-15 | $4.30 | $4.30 | 300 | — | — |
| 2005-12-14 | $4.34 | $4.34 | 0 | — | — |
| 2005-12-13 | $4.34 | $4.34 | 1,000 | — | — |
| 2005-12-12 | $4.22 | $4.22 | 400 | — | — |
| 2005-12-09 | $4.15 | $4.15 | 2,300 | — | — |
| 2005-12-08 | $4.29 | $4.29 | 300 | — | — |
| 2005-12-07 | $4.30 | $4.30 | 1,900 | — | — |
| 2005-12-06 | $4.31 | $4.31 | 0 | — | — |
| 2005-12-05 | $4.31 | $4.31 | 1,600 | — | — |
| 2005-12-02 | $4.32 | $4.32 | 900 | — | — |
| 2005-12-01 | $4.40 | $4.40 | 4,000 | — | — |
| 2005-11-30 | $4.49 | $4.49 | 300 | — | — |
| 2005-11-29 | $4.42 | $4.42 | 100 | — | — |
| 2005-11-28 | $4.49 | $4.49 | 3,000 | — | — |
| 2005-11-25 | $4.41 | $4.41 | 0 | — | — |
| 2005-11-23 | $4.41 | $4.41 | 300 | — | — |
| 2005-11-22 | $4.43 | $4.43 | 0 | — | — |
| 2005-11-21 | $4.43 | $4.43 | 300 | — | — |
| 2005-11-18 | $4.35 | $4.35 | 3,900 | — | — |
| 2005-11-17 | $4.47 | $4.47 | 1,200 | — | — |
| 2005-11-16 | $4.46 | $4.46 | 4,700 | — | — |
| 2005-11-15 | $4.63 | $4.63 | 9,700 | — | — |
| 2005-11-14 | $4.18 | $4.18 | 14,400 | — | — |
| 2005-11-11 | $3.80 | $3.80 | 1,200 | — | — |
| 2005-11-10 | $3.86 | $3.86 | 3,800 | — | — |
| 2005-11-09 | $3.93 | $3.93 | 6,300 | — | — |
| 2005-11-08 | $3.95 | $3.95 | 100 | — | — |
| 2005-11-07 | $3.95 | $3.95 | 1,500 | — | — |
| 2005-11-04 | $3.95 | $3.95 | 2,700 | — | — |
| 2005-11-03 | $3.98 | $3.98 | 1,100 | — | — |
| 2005-11-02 | $3.97 | $3.97 | 1,500 | — | — |
| 2005-11-01 | $3.98 | $3.98 | 100 | — | — |
| 2005-10-31 | $3.98 | $3.98 | 0 | — | — |
| 2005-10-28 | $3.98 | $3.98 | 500 | — | — |
| 2005-10-27 | $3.97 | $3.97 | 0 | — | — |
| 2005-10-26 | $3.97 | $3.97 | 1,000 | — | — |
| 2005-10-25 | $4.03 | $4.03 | 500 | — | — |
| 2005-10-24 | $4.00 | $4.00 | 100 | — | — |
| 2005-10-21 | $3.97 | $3.97 | 0 | — | — |
| 2005-10-20 | $3.97 | $3.97 | 500 | — | — |
| 2005-10-19 | $4.04 | $4.04 | 0 | — | — |
| 2005-10-18 | $4.04 | $4.04 | 0 | — | — |
| 2005-10-17 | $4.04 | $4.04 | 0 | — | — |
| 2005-10-14 | $4.04 | $4.04 | 1,700 | — | — |
| 2005-10-13 | $4.04 | $4.04 | 0 | — | — |
| 2005-10-12 | $4.04 | $4.04 | 3,200 | — | — |
| 2005-10-11 | $4.12 | $4.12 | 2,500 | — | — |
| 2005-10-10 | $4.11 | $4.11 | 1,500 | — | — |
| 2005-10-07 | $4.11 | $4.11 | 3,600 | — | — |
| 2005-10-06 | $4.12 | $4.12 | 1,200 | — | — |
| 2005-10-05 | $4.16 | $4.16 | 2,300 | — | — |
| 2005-10-04 | $4.20 | $4.20 | 100 | — | — |
| 2005-10-03 | $4.24 | $4.24 | 0 | — | — |
| 2005-09-30 | $4.24 | $4.24 | 0 | — | — |
| 2005-09-29 | $4.24 | $4.24 | 0 | — | — |
| 2005-09-28 | $4.24 | $4.24 | 1,200 | — | — |
| 2005-09-27 | $4.29 | $4.29 | 200 | — | — |
| 2005-09-26 | $4.30 | $4.30 | 0 | — | — |
| 2005-09-23 | $4.30 | $4.30 | 100 | — | — |
| 2005-09-22 | $4.30 | $4.30 | 1,000 | — | — |
| 2005-09-21 | $4.30 | $4.30 | 4,000 | — | — |
| 2005-09-20 | $4.31 | $4.31 | 3,500 | — | — |
| 2005-09-19 | $4.32 | $4.32 | 3,900 | — | — |
| 2005-09-16 | $4.25 | $4.25 | 1,200 | — | — |
| 2005-09-15 | $4.22 | $4.22 | 1,600 | — | — |
| 2005-09-14 | $4.10 | $4.10 | 600 | — | — |
| 2005-09-13 | $4.08 | $4.08 | 0 | — | — |
| 2005-09-12 | $4.08 | $4.08 | 1,100 | — | — |
| 2005-09-09 | $4.13 | $4.13 | 200 | — | — |
| 2005-09-08 | $4.24 | $4.24 | 700 | — | — |
| 2005-09-07 | $4.15 | $4.15 | 800 | — | — |
| 2005-09-06 | $4.10 | $4.10 | 4,100 | — | — |
| 2005-09-02 | $4.02 | $4.02 | 1,800 | — | — |
| 2005-09-01 | $4.02 | $4.02 | 200 | — | — |
| 2005-08-31 | $4.04 | $4.04 | 0 | — | — |
| 2005-08-30 | $4.04 | $4.04 | 0 | — | — |
| 2005-08-29 | $4.04 | $4.04 | 1,200 | — | — |
| 2005-08-26 | $4.02 | $4.02 | 600 | — | — |
| 2005-08-25 | $4.12 | $4.12 | 0 | — | — |
| 2005-08-24 | $4.12 | $4.12 | 14,300 | — | — |
| 2005-08-23 | $4.02 | $4.02 | 200 | — | — |
| 2005-08-22 | $4.02 | $4.02 | 100 | — | — |
| 2005-08-19 | $4.02 | $4.02 | 100 | — | — |
| 2005-08-18 | $4.09 | $4.09 | 700 | — | — |
| 2005-08-17 | $3.95 | $3.95 | 1,700 | — | — |
| 2005-08-16 | $4.01 | $4.01 | 2,600 | — | — |
| 2005-08-15 | $4.11 | $4.11 | 2,900 | — | — |
| 2005-08-12 | $4.19 | $4.19 | 2,200 | — | — |
| 2005-08-11 | $4.20 | $4.20 | 3,000 | — | — |
| 2005-08-10 | $4.30 | $4.30 | 1,000 | — | — |
| 2005-08-09 | $4.33 | $4.33 | 4,600 | — | — |
| 2005-08-08 | $4.15 | $4.15 | 1,000 | — | — |
| 2005-08-05 | $4.22 | $4.22 | 3,300 | — | — |
| 2005-08-04 | $4.31 | $4.31 | 600 | — | — |
| 2005-08-03 | $4.34 | $4.34 | 1,000 | — | — |
| 2005-08-02 | $4.24 | $4.24 | 7,500 | — | — |
| 2005-08-01 | $4.35 | $4.35 | 3,000 | — | — |
| 2005-07-29 | $4.26 | $4.26 | 4,600 | — | — |
| 2005-07-28 | $4.31 | $4.31 | 10,400 | — | — |
| 2005-07-27 | $4.16 | $4.16 | 4,700 | — | — |
| 2005-07-26 | $4.12 | $4.12 | 2,600 | — | — |
| 2005-07-25 | $4.24 | $4.24 | 14,100 | — | — |
| 2005-07-22 | $4.22 | $4.22 | 1,600 | — | — |
| 2005-07-21 | $4.25 | $4.25 | 4,800 | — | — |
| 2005-07-20 | $4.15 | $4.15 | 2,500 | — | — |
| 2005-07-19 | $4.26 | $4.26 | 7,100 | — | — |
| 2005-07-18 | $4.14 | $4.14 | 4,400 | — | — |
| 2005-07-15 | $4.12 | $4.12 | 400 | — | — |
| 2005-07-14 | $4.06 | $4.06 | 14,200 | — | — |
| 2005-07-13 | $4.17 | $4.17 | 12,800 | — | — |
| 2005-07-12 | $4.18 | $4.18 | 800 | — | — |
| 2005-07-11 | $4.37 | $4.37 | 10,300 | — | — |
| 2005-07-08 | $4.22 | $4.22 | 1,700 | — | — |
| 2005-07-07 | $4.22 | $4.22 | 1,800 | — | — |
| 2005-07-06 | $4.20 | $4.20 | 13,100 | — | — |
| 2005-07-05 | $4.08 | $4.08 | 6,900 | — | — |
| 2005-07-01 | $4.10 | $4.10 | 51,100 | — | — |
| 2005-06-30 | $4.01 | $4.01 | 5,600 | — | — |
| 2005-06-29 | $4.13 | $4.13 | 9,900 | — | — |
| 2005-06-28 | $4.27 | $4.27 | 600 | — | — |
| 2005-06-27 | $4.20 | $4.20 | 7,000 | — | — |
| 2005-06-24 | $4.25 | $4.25 | 15,200 | — | — |
| 2005-06-23 | $4.29 | $4.29 | 7,100 | — | — |
| 2005-06-22 | $4.36 | $4.36 | 21,100 | — | — |
| 2005-06-21 | $4.53 | $4.53 | 8,000 | — | — |
| 2005-06-20 | $4.84 | $4.84 | 300 | — | — |
| 2005-06-17 | $4.74 | $4.74 | 13,800 | — | — |
| 2005-06-16 | $4.90 | $4.90 | 3,500 | — | — |
| 2005-06-15 | $4.72 | $4.72 | 11,400 | — | — |
| 2005-06-14 | $4.92 | $4.92 | 18,300 | — | — |
| 2005-06-13 | $4.55 | $4.55 | 13,700 | — | — |
| 2005-06-10 | $4.85 | $4.85 | 3,400 | — | — |
| 2005-06-09 | $4.91 | $4.91 | 21,700 | — | — |
| 2005-06-08 | $4.88 | $4.88 | 13,200 | — | — |
| 2005-06-07 | $4.85 | $4.85 | 22,300 | — | — |
| 2005-06-06 | $4.72 | $4.72 | 4,900 | — | — |
| 2005-06-03 | $4.53 | $4.53 | 21,000 | — | — |
| 2005-06-02 | $4.67 | $4.67 | 43,800 | — | — |
| 2005-06-01 | $5.05 | $5.05 | 72,400 | — | — |
| 2005-05-31 | $4.89 | $4.89 | 33,900 | — | — |
| 2005-05-27 | $4.87 | $4.87 | 33,200 | — | — |
| 2005-05-26 | $4.80 | $4.80 | 139,200 | — | — |
| 2005-05-25 | $4.41 | $4.41 | 259,700 | — | — |
| 2005-05-24 | $3.75 | $3.75 | 20,400 | — | — |
| 2005-05-23 | $3.77 | $3.77 | 600 | — | — |
| 2005-05-20 | $3.64 | $3.64 | 68,000 | — | — |
| 2005-05-19 | $3.55 | $3.55 | 2,500 | — | — |
| 2005-05-18 | $3.55 | $3.55 | 8,300 | — | — |
| 2005-05-17 | $3.56 | $3.56 | 6,000 | — | — |
| 2005-05-16 | $3.55 | $3.55 | 5,200 | — | — |
| 2005-05-13 | $3.44 | $3.44 | 7,000 | — | — |
| 2005-05-12 | $3.45 | $3.45 | 1,800 | — | — |
| 2005-05-11 | $3.48 | $3.48 | 2,700 | — | — |
| 2005-05-10 | $3.44 | $3.44 | 4,400 | — | — |
| 2005-05-09 | $3.32 | $3.32 | 200 | — | — |
| 2005-05-06 | $3.28 | $3.28 | 2,100 | — | — |
| 2005-05-05 | $3.24 | $3.24 | 300 | — | — |
| 2005-05-04 | $3.15 | $3.15 | 0 | — | — |
| 2005-05-03 | $3.15 | $3.15 | 0 | — | — |
| 2005-05-02 | $3.15 | $3.15 | 900 | — | — |
| 2005-04-29 | $3.10 | $3.10 | 4,400 | — | — |
| 2005-04-28 | $3.22 | $3.22 | 1,100 | — | — |
| 2005-04-27 | $3.27 | $3.27 | 300 | — | — |
| 2005-04-26 | $3.39 | $3.39 | 0 | — | — |
| 2005-04-25 | $3.39 | $3.39 | 3,200 | — | — |
| 2005-04-22 | $3.28 | $3.28 | 100 | — | — |
| 2005-04-21 | $3.34 | $3.34 | 0 | — | — |
| 2005-04-20 | $3.34 | $3.34 | 400 | — | — |
| 2005-04-19 | $3.35 | $3.35 | 500 | — | — |
| 2005-04-18 | $3.31 | $3.31 | 700 | — | — |
| 2005-04-15 | $3.32 | $3.32 | 3,800 | — | — |
| 2005-04-14 | $3.38 | $3.38 | 300 | — | — |
| 2005-04-13 | $3.37 | $3.37 | 100 | — | — |
| 2005-04-12 | $3.40 | $3.40 | 300 | — | — |
| 2005-04-11 | $3.40 | $3.40 | 200 | — | — |
| 2005-04-08 | $3.40 | $3.40 | 100 | — | — |
| 2005-04-07 | $3.40 | $3.40 | 1,500 | — | — |
| 2005-04-06 | $3.40 | $3.40 | 2,800 | — | — |
| 2005-04-05 | $3.44 | $3.44 | 7,700 | — | — |
| 2005-04-04 | $3.37 | $3.37 | 9,300 | — | — |
| 2005-04-01 | $3.35 | $3.35 | 14,600 | — | — |
| 2005-03-31 | $3.45 | $3.45 | 25,300 | — | — |
| 2005-03-30 | $3.10 | $3.10 | 200 | — | — |
| 2005-03-29 | $3.11 | $3.11 | 0 | — | — |
| 2005-03-28 | $3.11 | $3.11 | 800 | — | — |
| 2005-03-24 | $3.07 | $3.07 | 200 | — | — |
| 2005-03-23 | $3.15 | $3.15 | 2,000 | — | — |
| 2005-03-22 | $3.15 | $3.15 | 100 | — | — |
| 2005-03-21 | $3.10 | $3.10 | 8,400 | — | — |
| 2005-03-18 | $3.04 | $3.04 | 100 | — | — |
| 2005-03-17 | $3.05 | $3.05 | 300 | — | — |
| 2005-03-16 | $3.08 | $3.08 | 0 | — | — |
| 2005-03-15 | $3.08 | $3.08 | 100 | — | — |
| 2005-03-14 | $3.09 | $3.09 | 900 | — | — |
| 2005-03-11 | $3.04 | $3.04 | 1,000 | — | — |
| 2005-03-10 | $3.04 | $3.04 | 2,200 | — | — |
| 2005-03-09 | $3.07 | $3.07 | 5,000 | — | — |
| 2005-03-08 | $3.19 | $3.19 | 300 | — | — |
| 2005-03-07 | $3.20 | $3.20 | 0 | — | — |
| 2005-03-04 | $3.14 | $3.14 | 0 | — | — |
| 2005-03-03 | $3.14 | $3.14 | 100 | — | — |
| 2005-03-02 | $3.15 | $3.15 | 5,200 | — | — |
| 2005-03-01 | $3.21 | $3.21 | 0 | — | — |
| 2005-02-28 | $3.21 | $3.21 | 0 | — | — |
| 2005-02-25 | $3.21 | $3.21 | 2,400 | — | — |
| 2005-02-24 | $3.10 | $3.10 | 200 | — | — |
| 2005-02-23 | $3.15 | $3.15 | 700 | — | — |
| 2005-02-22 | $3.15 | $3.15 | 200 | — | — |
| 2005-02-18 | $3.12 | $3.12 | 100 | — | — |
| 2005-02-17 | $3.20 | $3.20 | 3,900 | — | — |
| 2005-02-16 | $3.05 | $3.05 | 300 | — | — |
| 2005-02-15 | $3.14 | $3.14 | 0 | — | — |
| 2005-02-14 | $3.14 | $3.14 | 0 | — | — |
| 2005-02-11 | $3.14 | $3.14 | 3,400 | — | — |
| 2005-02-10 | $3.15 | $3.15 | 5,800 | — | — |
| 2005-02-09 | $3.18 | $3.18 | 1,100 | — | — |
| 2005-02-08 | $3.20 | $3.20 | 800 | — | — |
| 2005-02-07 | $3.13 | $3.13 | 7,500 | — | — |
| 2005-02-04 | $3.13 | $3.13 | 0 | — | — |
| 2005-02-03 | $3.13 | $3.13 | 3,000 | — | — |
| 2005-02-02 | $3.13 | $3.13 | 30,000 | — | — |
| 2005-02-01 | $3.20 | $3.20 | 1,100 | — | — |
| 2005-01-31 | $3.20 | $3.20 | 0 | — | — |
| 2005-01-28 | $3.20 | $3.20 | 0 | — | — |
| 2005-01-27 | $3.20 | $3.20 | 0 | — | — |
| 2005-01-26 | $3.20 | $3.20 | 1,500 | — | — |
| 2005-01-25 | $3.23 | $3.23 | 1,200 | — | — |
| 2005-01-24 | $3.20 | $3.20 | 2,700 | — | — |
| 2005-01-21 | $3.20 | $3.20 | 7,500 | — | — |
| 2005-01-20 | $3.21 | $3.21 | 800 | — | — |
| 2005-01-19 | $3.17 | $3.17 | 3,700 | — | — |
| 2005-01-18 | $3.17 | $3.17 | 200 | — | — |
| 2005-01-14 | $3.15 | $3.15 | 0 | — | — |
| 2005-01-13 | $3.15 | $3.15 | 0 | — | — |
| 2005-01-12 | $3.15 | $3.15 | 5,000 | — | — |
| 2005-01-11 | $3.20 | $3.20 | 2,400 | — | — |
| 2005-01-10 | $3.16 | $3.16 | 0 | — | — |
| 2005-01-07 | $3.16 | $3.16 | 200 | — | — |
| 2005-01-06 | $3.20 | $3.20 | 800 | — | — |
| 2005-01-05 | $3.20 | $3.20 | 0 | — | — |
| 2005-01-04 | $3.20 | $3.20 | 100 | — | — |
| 2005-01-03 | $3.20 | $3.20 | 600 | — | — |