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
- 1998-05-21 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 | $2.14 | $2.14 | 118,100 | — | — |
| 2005-12-29 | $2.03 | $2.03 | 30,200 | — | — |
| 2005-12-28 | $2.04 | $2.04 | 34,700 | — | — |
| 2005-12-27 | $2.06 | $2.06 | 95,300 | — | — |
| 2005-12-23 | $2.10 | $2.10 | 26,800 | — | — |
| 2005-12-22 | $2.08 | $2.08 | 70,900 | — | — |
| 2005-12-21 | $2.11 | $2.11 | 66,700 | — | — |
| 2005-12-20 | $2.14 | $2.14 | 19,200 | — | — |
| 2005-12-19 | $2.19 | $2.19 | 19,600 | — | — |
| 2005-12-16 | $2.23 | $2.23 | 96,500 | — | — |
| 2005-12-15 | $2.27 | $2.27 | 72,100 | — | — |
| 2005-12-14 | $2.35 | $2.35 | 87,600 | — | — |
| 2005-12-13 | $2.36 | $2.36 | 191,800 | — | — |
| 2005-12-12 | $2.25 | $2.25 | 174,000 | — | — |
| 2005-12-09 | $2.22 | $2.22 | 283,600 | — | — |
| 2005-12-08 | $2.37 | $2.37 | 1,151,400 | — | — |
| 2005-12-07 | $1.95 | $1.95 | 215,000 | — | — |
| 2005-12-06 | $1.81 | $1.81 | 64,300 | — | — |
| 2005-12-05 | $1.88 | $1.88 | 35,400 | — | — |
| 2005-12-02 | $1.93 | $1.93 | 107,300 | — | — |
| 2005-12-01 | $1.75 | $1.75 | 41,900 | — | — |
| 2005-11-30 | $1.71 | $1.71 | 122,000 | — | — |
| 2005-11-29 | $1.75 | $1.75 | 32,800 | — | — |
| 2005-11-28 | $1.82 | $1.82 | 76,500 | — | — |
| 2005-11-25 | $1.80 | $1.80 | 14,100 | — | — |
| 2005-11-23 | $1.80 | $1.80 | 45,700 | — | — |
| 2005-11-22 | $1.87 | $1.87 | 66,200 | — | — |
| 2005-11-21 | $1.92 | $1.92 | 54,400 | — | — |
| 2005-11-18 | $1.92 | $1.92 | 44,900 | — | — |
| 2005-11-17 | $1.87 | $1.87 | 23,500 | — | — |
| 2005-11-16 | $1.78 | $1.78 | 40,800 | — | — |
| 2005-11-15 | $1.78 | $1.78 | 93,000 | — | — |
| 2005-11-14 | $1.91 | $1.91 | 256,800 | — | — |
| 2005-11-11 | $1.97 | $1.97 | 227,200 | — | — |
| 2005-11-10 | $1.89 | $1.89 | 195,900 | — | — |
| 2005-11-09 | $1.75 | $1.75 | 155,800 | — | — |
| 2005-11-08 | $1.68 | $1.68 | 91,400 | — | — |
| 2005-11-07 | $1.61 | $1.61 | 28,200 | — | — |
| 2005-11-04 | $1.55 | $1.55 | 10,300 | — | — |
| 2005-11-03 | $1.58 | $1.58 | 45,900 | — | — |
| 2005-11-02 | $1.60 | $1.60 | 9,900 | — | — |
| 2005-11-01 | $1.62 | $1.62 | 13,100 | — | — |
| 2005-10-31 | $1.60 | $1.60 | 53,000 | — | — |
| 2005-10-28 | $1.60 | $1.60 | 25,500 | — | — |
| 2005-10-27 | $1.59 | $1.59 | 175,100 | — | — |
| 2005-10-26 | $1.63 | $1.63 | 28,100 | — | — |
| 2005-10-25 | $1.61 | $1.61 | 103,300 | — | — |
| 2005-10-24 | $1.60 | $1.60 | 123,900 | — | — |
| 2005-10-21 | $1.50 | $1.50 | 104,800 | — | — |
| 2005-10-20 | $1.55 | $1.55 | 67,000 | — | — |
| 2005-10-19 | $1.41 | $1.41 | 14,500 | — | — |
| 2005-10-18 | $1.34 | $1.34 | 4,200 | — | — |
| 2005-10-17 | $1.40 | $1.40 | 15,400 | — | — |
| 2005-10-14 | $1.28 | $1.28 | 11,300 | — | — |
| 2005-10-13 | $1.30 | $1.30 | 4,200 | — | — |
| 2005-10-12 | $1.25 | $1.25 | 2,800 | — | — |
| 2005-10-11 | $1.30 | $1.30 | 18,300 | — | — |
| 2005-10-10 | $1.30 | $1.30 | 9,300 | — | — |
| 2005-10-07 | $1.39 | $1.39 | 11,900 | — | — |
| 2005-10-06 | $1.40 | $1.40 | 33,300 | — | — |
| 2005-10-05 | $1.42 | $1.42 | 3,900 | — | — |
| 2005-10-04 | $1.44 | $1.44 | 16,900 | — | — |
| 2005-10-03 | $1.43 | $1.43 | 6,800 | — | — |
| 2005-09-30 | $1.44 | $1.44 | 24,400 | — | — |
| 2005-09-29 | $1.47 | $1.47 | 11,900 | — | — |
| 2005-09-28 | $1.46 | $1.46 | 7,000 | — | — |
| 2005-09-27 | $1.49 | $1.49 | 3,700 | — | — |
| 2005-09-26 | $1.52 | $1.52 | 30,800 | — | — |
| 2005-09-23 | $1.49 | $1.49 | 27,700 | — | — |
| 2005-09-22 | $1.55 | $1.55 | 12,600 | — | — |
| 2005-09-21 | $1.51 | $1.51 | 43,300 | — | — |
| 2005-09-20 | $1.56 | $1.56 | 94,000 | — | — |
| 2005-09-19 | $1.48 | $1.48 | 94,400 | — | — |
| 2005-09-16 | $1.33 | $1.33 | 8,200 | — | — |
| 2005-09-15 | $1.36 | $1.36 | 27,100 | — | — |
| 2005-09-14 | $1.37 | $1.37 | 22,700 | — | — |
| 2005-09-13 | $1.37 | $1.37 | 27,700 | — | — |
| 2005-09-12 | $1.35 | $1.35 | 23,800 | — | — |
| 2005-09-09 | $1.36 | $1.36 | 11,400 | — | — |
| 2005-09-08 | $1.36 | $1.36 | 31,800 | — | — |
| 2005-09-07 | $1.35 | $1.35 | 84,900 | — | — |
| 2005-09-06 | $1.35 | $1.35 | 15,900 | — | — |
| 2005-09-02 | $1.33 | $1.33 | 26,800 | — | — |
| 2005-09-01 | $1.31 | $1.31 | 75,300 | — | — |
| 2005-08-31 | $1.27 | $1.27 | 8,300 | — | — |
| 2005-08-30 | $1.25 | $1.25 | 5,100 | — | — |
| 2005-08-29 | $1.25 | $1.25 | 29,300 | — | — |
| 2005-08-26 | $1.27 | $1.27 | 30,000 | — | — |
| 2005-08-25 | $1.20 | $1.20 | 27,700 | — | — |
| 2005-08-24 | $1.16 | $1.16 | 17,600 | — | — |
| 2005-08-23 | $1.17 | $1.17 | 4,400 | — | — |
| 2005-08-22 | $1.16 | $1.16 | 6,600 | — | — |
| 2005-08-19 | $1.15 | $1.15 | 18,200 | — | — |
| 2005-08-18 | $1.16 | $1.16 | 14,200 | — | — |
| 2005-08-17 | $1.19 | $1.19 | 35,700 | — | — |
| 2005-08-16 | $1.19 | $1.19 | 1,600 | — | — |
| 2005-08-15 | $1.19 | $1.19 | 11,000 | — | — |
| 2005-08-12 | $1.22 | $1.22 | 18,500 | — | — |
| 2005-08-11 | $1.23 | $1.23 | 5,800 | — | — |
| 2005-08-10 | $1.19 | $1.19 | 22,600 | — | — |
| 2005-08-09 | $1.16 | $1.16 | 20,200 | — | — |
| 2005-08-08 | $1.19 | $1.19 | 4,800 | — | — |
| 2005-08-05 | $1.18 | $1.18 | 12,600 | — | — |
| 2005-08-04 | $1.15 | $1.15 | 60,200 | — | — |
| 2005-08-03 | $1.19 | $1.19 | 12,300 | — | — |
| 2005-08-02 | $1.22 | $1.22 | 13,700 | — | — |
| 2005-08-01 | $1.22 | $1.22 | 28,900 | — | — |
| 2005-07-29 | $1.26 | $1.26 | 6,000 | — | — |
| 2005-07-28 | $1.21 | $1.21 | 14,700 | — | — |
| 2005-07-27 | $1.26 | $1.26 | 16,300 | — | — |
| 2005-07-26 | $1.27 | $1.27 | 12,500 | — | — |
| 2005-07-25 | $1.31 | $1.31 | 42,300 | — | — |
| 2005-07-22 | $1.23 | $1.23 | 33,000 | — | — |
| 2005-07-21 | $1.22 | $1.22 | 10,700 | — | — |
| 2005-07-20 | $1.22 | $1.22 | 15,200 | — | — |
| 2005-07-19 | $1.24 | $1.24 | 10,600 | — | — |
| 2005-07-18 | $1.28 | $1.28 | 28,400 | — | — |
| 2005-07-15 | $1.22 | $1.22 | 6,900 | — | — |
| 2005-07-14 | $1.26 | $1.26 | 36,600 | — | — |
| 2005-07-13 | $1.22 | $1.22 | 38,500 | — | — |
| 2005-07-12 | $1.23 | $1.23 | 100,600 | — | — |
| 2005-07-11 | $1.21 | $1.21 | 11,500 | — | — |
| 2005-07-08 | $1.24 | $1.24 | 4,700 | — | — |
| 2005-07-07 | $1.21 | $1.21 | 2,200 | — | — |
| 2005-07-06 | $1.23 | $1.23 | 10,300 | — | — |
| 2005-07-05 | $1.25 | $1.25 | 21,400 | — | — |
| 2005-07-01 | $1.29 | $1.29 | 4,000 | — | — |
| 2005-06-30 | $1.30 | $1.30 | 22,800 | — | — |
| 2005-06-29 | $1.31 | $1.31 | 15,800 | — | — |
| 2005-06-28 | $1.29 | $1.29 | 53,400 | — | — |
| 2005-06-27 | $1.20 | $1.20 | 13,400 | — | — |
| 2005-06-24 | $1.22 | $1.22 | 38,100 | — | — |
| 2005-06-23 | $1.19 | $1.19 | 45,100 | — | — |
| 2005-06-22 | $1.23 | $1.23 | 18,600 | — | — |
| 2005-06-21 | $1.31 | $1.31 | 18,800 | — | — |
| 2005-06-20 | $1.34 | $1.34 | 41,800 | — | — |
| 2005-06-17 | $1.29 | $1.29 | 111,700 | — | — |
| 2005-06-16 | $1.21 | $1.21 | 7,300 | — | — |
| 2005-06-15 | $1.20 | $1.20 | 8,500 | — | — |
| 2005-06-14 | $1.23 | $1.23 | 5,400 | — | — |
| 2005-06-13 | $1.22 | $1.22 | 13,200 | — | — |
| 2005-06-10 | $1.17 | $1.17 | 4,400 | — | — |
| 2005-06-09 | $1.23 | $1.23 | 34,300 | — | — |
| 2005-06-08 | $1.15 | $1.15 | 18,000 | — | — |
| 2005-06-07 | $1.12 | $1.12 | 23,100 | — | — |
| 2005-06-06 | $1.15 | $1.15 | 49,800 | — | — |
| 2005-06-03 | $1.14 | $1.14 | 65,500 | — | — |
| 2005-06-02 | $1.25 | $1.25 | 76,300 | — | — |
| 2005-06-01 | $1.32 | $1.32 | 14,400 | — | — |
| 2005-05-31 | $1.26 | $1.26 | 27,100 | — | — |
| 2005-05-27 | $1.30 | $1.30 | 7,300 | — | — |
| 2005-05-26 | $1.30 | $1.30 | 25,300 | — | — |
| 2005-05-25 | $1.31 | $1.31 | 55,300 | — | — |
| 2005-05-24 | $1.30 | $1.30 | 5,300 | — | — |
| 2005-05-23 | $1.30 | $1.30 | 4,000 | — | — |
| 2005-05-20 | $1.32 | $1.32 | 11,200 | — | — |
| 2005-05-19 | $1.29 | $1.29 | 1,600 | — | — |
| 2005-05-18 | $1.25 | $1.25 | 19,700 | — | — |
| 2005-05-17 | $1.27 | $1.27 | 7,800 | — | — |
| 2005-05-16 | $1.24 | $1.24 | 13,100 | — | — |
| 2005-05-13 | $1.28 | $1.28 | 26,100 | — | — |
| 2005-05-12 | $1.19 | $1.19 | 11,700 | — | — |
| 2005-05-11 | $1.23 | $1.23 | 29,600 | — | — |
| 2005-05-10 | $1.22 | $1.22 | 32,700 | — | — |
| 2005-05-09 | $1.22 | $1.22 | 30,100 | — | — |
| 2005-05-06 | $1.35 | $1.35 | 27,600 | — | — |
| 2005-05-05 | $1.24 | $1.24 | 54,200 | — | — |
| 2005-05-04 | $1.19 | $1.19 | 11,200 | — | — |
| 2005-05-03 | $1.20 | $1.20 | 28,000 | — | — |
| 2005-05-02 | $1.26 | $1.26 | 52,300 | — | — |
| 2005-04-29 | $1.17 | $1.17 | 12,800 | — | — |
| 2005-04-28 | $1.17 | $1.17 | 21,900 | — | — |
| 2005-04-27 | $1.15 | $1.15 | 22,800 | — | — |
| 2005-04-26 | $1.11 | $1.11 | 38,500 | — | — |
| 2005-04-25 | $1.20 | $1.20 | 10,700 | — | — |
| 2005-04-22 | $1.10 | $1.10 | 37,200 | — | — |
| 2005-04-21 | $1.15 | $1.15 | 23,300 | — | — |
| 2005-04-20 | $1.19 | $1.19 | 26,200 | — | — |
| 2005-04-19 | $1.25 | $1.25 | 35,400 | — | — |
| 2005-04-18 | $1.14 | $1.14 | 27,800 | — | — |
| 2005-04-15 | $1.19 | $1.19 | 20,200 | — | — |
| 2005-04-14 | $1.19 | $1.19 | 11,200 | — | — |
| 2005-04-13 | $1.22 | $1.22 | 13,200 | — | — |
| 2005-04-12 | $1.30 | $1.30 | 4,800 | — | — |
| 2005-04-11 | $1.28 | $1.28 | 17,400 | — | — |
| 2005-04-08 | $1.22 | $1.22 | 16,100 | — | — |
| 2005-04-07 | $1.24 | $1.24 | 30,800 | — | — |
| 2005-04-06 | $1.30 | $1.30 | 18,200 | — | — |
| 2005-04-05 | $1.26 | $1.26 | 14,300 | — | — |
| 2005-04-04 | $1.19 | $1.19 | 11,400 | — | — |
| 2005-04-01 | $1.20 | $1.20 | 10,000 | — | — |
| 2005-03-31 | $1.23 | $1.23 | 9,600 | — | — |
| 2005-03-30 | $1.20 | $1.20 | 25,400 | — | — |
| 2005-03-29 | $1.20 | $1.20 | 41,000 | — | — |
| 2005-03-28 | $1.17 | $1.17 | 25,800 | — | — |
| 2005-03-24 | $1.23 | $1.23 | 41,300 | — | — |
| 2005-03-23 | $1.24 | $1.24 | 14,300 | — | — |
| 2005-03-22 | $1.31 | $1.31 | 14,200 | — | — |
| 2005-03-21 | $1.27 | $1.27 | 26,000 | — | — |
| 2005-03-18 | $1.25 | $1.25 | 63,600 | — | — |
| 2005-03-17 | $1.35 | $1.35 | 36,100 | — | — |
| 2005-03-16 | $1.40 | $1.40 | 24,000 | — | — |
| 2005-03-15 | $1.42 | $1.42 | 4,400 | — | — |
| 2005-03-14 | $1.40 | $1.40 | 9,500 | — | — |
| 2005-03-11 | $1.45 | $1.45 | 36,400 | — | — |
| 2005-03-10 | $1.48 | $1.48 | 28,300 | — | — |
| 2005-03-09 | $1.48 | $1.48 | 19,300 | — | — |
| 2005-03-08 | $1.42 | $1.42 | 93,400 | — | — |
| 2005-03-07 | $1.32 | $1.32 | 24,800 | — | — |
| 2005-03-04 | $1.34 | $1.34 | 28,000 | — | — |
| 2005-03-03 | $1.35 | $1.35 | 16,500 | — | — |
| 2005-03-02 | $1.34 | $1.34 | 18,800 | — | — |
| 2005-03-01 | $1.44 | $1.44 | 10,200 | — | — |
| 2005-02-28 | $1.39 | $1.39 | 8,400 | — | — |
| 2005-02-25 | $1.35 | $1.35 | 18,400 | — | — |
| 2005-02-24 | $1.38 | $1.38 | 32,600 | — | — |
| 2005-02-23 | $1.43 | $1.43 | 13,000 | — | — |
| 2005-02-22 | $1.44 | $1.44 | 19,100 | — | — |
| 2005-02-18 | $1.47 | $1.47 | 11,400 | — | — |
| 2005-02-17 | $1.48 | $1.48 | 28,200 | — | — |
| 2005-02-16 | $1.49 | $1.49 | 13,400 | — | — |
| 2005-02-15 | $1.48 | $1.48 | 39,400 | — | — |
| 2005-02-14 | $1.40 | $1.40 | 20,500 | — | — |
| 2005-02-11 | $1.42 | $1.42 | 43,900 | — | — |
| 2005-02-10 | $1.41 | $1.41 | 75,300 | — | — |
| 2005-02-09 | $1.38 | $1.38 | 14,800 | — | — |
| 2005-02-08 | $1.39 | $1.39 | 23,500 | — | — |
| 2005-02-07 | $1.38 | $1.38 | 25,200 | — | — |
| 2005-02-04 | $1.40 | $1.40 | 7,300 | — | — |
| 2005-02-03 | $1.40 | $1.40 | 26,600 | — | — |
| 2005-02-02 | $1.36 | $1.36 | 36,900 | — | — |
| 2005-02-01 | $1.35 | $1.35 | 41,200 | — | — |
| 2005-01-31 | $1.26 | $1.26 | 24,300 | — | — |
| 2005-01-28 | $1.25 | $1.25 | 35,900 | — | — |
| 2005-01-27 | $1.23 | $1.23 | 26,900 | — | — |
| 2005-01-26 | $1.28 | $1.28 | 118,600 | — | — |
| 2005-01-25 | $1.19 | $1.19 | 158,300 | — | — |
| 2005-01-24 | $1.30 | $1.30 | 72,100 | — | — |
| 2005-01-21 | $1.40 | $1.40 | 31,800 | — | — |
| 2005-01-20 | $1.41 | $1.41 | 32,300 | — | — |
| 2005-01-19 | $1.43 | $1.43 | 39,300 | — | — |
| 2005-01-18 | $1.52 | $1.52 | 19,400 | — | — |
| 2005-01-14 | $1.43 | $1.43 | 27,300 | — | — |
| 2005-01-13 | $1.48 | $1.48 | 22,400 | — | — |
| 2005-01-12 | $1.42 | $1.42 | 13,900 | — | — |
| 2005-01-11 | $1.40 | $1.40 | 39,200 | — | — |
| 2005-01-10 | $1.39 | $1.39 | 23,100 | — | — |
| 2005-01-07 | $1.38 | $1.38 | 35,400 | — | — |
| 2005-01-06 | $1.31 | $1.31 | 47,400 | — | — |
| 2005-01-05 | $1.39 | $1.39 | 23,400 | — | — |
| 2005-01-04 | $1.43 | $1.43 | 80,700 | — | — |
| 2005-01-03 | $1.50 | $1.50 | 29,500 | — | — |