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
- 1980-03-17 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 | $4.51 | $5.29 | 21,200 | — | — |
| 2005-12-29 | $4.46 | $5.23 | 27,600 | — | — |
| 2005-12-28 | $4.56 | $5.35 | 43,600 | — | — |
| 2005-12-27 | $4.50 | $5.28 | 9,200 | — | — |
| 2005-12-23 | $4.54 | $5.33 | 18,400 | — | — |
| 2005-12-22 | $4.54 | $5.33 | 2,000 | — | — |
| 2005-12-21 | $4.56 | $5.35 | 4,800 | — | — |
| 2005-12-20 | $4.58 | $5.38 | 14,000 | — | — |
| 2005-12-19 | $4.67 | $5.48 | 23,200 | — | — |
| 2005-12-16 | $4.71 | $5.53 | 4,000 | — | — |
| 2005-12-15 | $4.71 | $5.53 | 14,400 | — | — |
| 2005-12-14 | $4.74 | $5.56 | 21,200 | — | — |
| 2005-12-13 | $4.70 | $5.52 | 22,400 | — | — |
| 2005-12-12 | $4.72 | $5.53 | 11,200 | — | — |
| 2005-12-09 | $4.72 | $5.54 | 6,800 | — | — |
| 2005-12-08 | $4.74 | $5.57 | 0 | — | — |
| 2005-12-07 | $4.74 | $5.57 | 19,200 | — | — |
| 2005-12-06 | $4.74 | $5.56 | 21,600 | — | — |
| 2005-12-05 | $4.75 | $5.58 | 400 | — | — |
| 2005-12-02 | $4.73 | $5.55 | 8,000 | — | — |
| 2005-12-01 | $4.68 | $5.49 | 37,600 | — | — |
| 2005-11-30 | $4.84 | $5.68 | 19,600 | — | — |
| 2005-11-29 | $4.80 | $5.63 | 50,800 | — | — |
| 2005-11-28 | $4.62 | $5.42 | 51,200 | — | — |
| 2005-11-25 | $4.48 | $5.25 | 5,600 | — | — |
| 2005-11-23 | $4.47 | $5.24 | 12,800 | — | — |
| 2005-11-22 | $4.53 | $5.32 | 56,000 | — | — |
| 2005-11-21 | $4.44 | $5.21 | 32,400 | — | — |
| 2005-11-18 | $4.46 | $5.23 | 34,400 | — | — |
| 2005-11-17 | $4.50 | $5.28 | 103,600 | — | — |
| 2005-11-16 | $4.36 | $5.11 | 10,400 | — | — |
| 2005-11-15 | $4.27 | $5.01 | 96,800 | — | — |
| 2005-11-14 | $4.19 | $4.91 | 9,200 | — | — |
| 2005-11-11 | $4.16 | $4.89 | 53,600 | — | — |
| 2005-11-10 | $4.05 | $4.75 | 95,200 | — | — |
| 2005-11-09 | $4.09 | $4.80 | 125,600 | — | — |
| 2005-11-08 | $4.18 | $4.91 | 123,200 | — | — |
| 2005-11-07 | $4.17 | $4.90 | 135,600 | — | — |
| 2005-11-04 | $4.13 | $4.84 | 184,000 | — | — |
| 2005-11-03 | $4.13 | $4.84 | 224,400 | — | — |
| 2005-11-02 | $4.19 | $4.91 | 143,600 | — | — |
| 2005-11-01 | $4.34 | $5.09 | 81,200 | — | — |
| 2005-10-31 | $4.40 | $5.17 | 46,000 | — | — |
| 2005-10-28 | $4.38 | $5.14 | 100,800 | — | — |
| 2005-10-27 | $4.28 | $5.03 | 26,800 | — | — |
| 2005-10-26 | $4.26 | $5.00 | 254,000 | — | — |
| 2005-10-25 | $4.63 | $5.43 | 11,600 | — | — |
| 2005-10-24 | $4.73 | $5.55 | 4,800 | — | — |
| 2005-10-21 | $4.72 | $5.53 | 20,000 | — | — |
| 2005-10-20 | $4.84 | $5.68 | 9,600 | — | — |
| 2005-10-19 | $4.84 | $5.68 | 9,600 | — | — |
| 2005-10-18 | $4.79 | $5.62 | 51,200 | — | — |
| 2005-10-17 | $4.68 | $5.49 | 126,800 | — | — |
| 2005-10-14 | $4.87 | $5.72 | 11,600 | — | — |
| 2005-10-13 | $4.75 | $5.57 | 38,000 | — | — |
| 2005-10-12 | $4.90 | $5.75 | 14,800 | — | — |
| 2005-10-11 | $5.05 | $5.93 | 7,600 | — | — |
| 2005-10-10 | $5.04 | $5.91 | 18,400 | — | — |
| 2005-10-07 | $5.18 | $6.07 | 59,600 | — | — |
| 2005-10-06 | $5.20 | $6.10 | 36,000 | — | — |
| 2005-10-05 | $5.23 | $6.13 | 27,600 | — | — |
| 2005-10-04 | $5.25 | $6.16 | 84,800 | — | — |
| 2005-10-03 | $5.13 | $6.02 | 28,000 | — | — |
| 2005-09-30 | $5.14 | $6.03 | 11,200 | — | — |
| 2005-09-29 | $5.10 | $5.99 | 12,400 | — | — |
| 2005-09-28 | $5.09 | $5.97 | 67,200 | — | — |
| 2005-09-27 | $5.26 | $6.18 | 9,200 | — | — |
| 2005-09-26 | $5.19 | $6.09 | 9,600 | — | — |
| 2005-09-23 | $5.30 | $6.22 | 21,600 | — | — |
| 2005-09-22 | $5.40 | $6.34 | 16,400 | — | — |
| 2005-09-21 | $5.42 | $6.36 | 6,400 | — | — |
| 2005-09-20 | $5.37 | $6.30 | 49,600 | — | — |
| 2005-09-19 | $5.33 | $6.26 | 18,000 | — | — |
| 2005-09-16 | $5.30 | $6.22 | 12,000 | — | — |
| 2005-09-15 | $5.31 | $6.24 | 26,800 | — | — |
| 2005-09-14 | $5.29 | $6.20 | 118,000 | — | — |
| 2005-09-13 | $5.29 | $6.20 | 34,000 | — | — |
| 2005-09-12 | $5.21 | $6.12 | 46,800 | — | — |
| 2005-09-09 | $5.35 | $6.28 | 20,000 | — | — |
| 2005-09-08 | $5.40 | $6.33 | 35,600 | — | — |
| 2005-09-07 | $5.30 | $6.22 | 52,400 | — | — |
| 2005-09-06 | $5.49 | $6.44 | 166,000 | — | — |
| 2005-09-02 | $5.12 | $6.00 | 24,000 | — | — |
| 2005-09-01 | $5.08 | $5.96 | 40,800 | — | — |
| 2005-08-31 | $5.11 | $6.00 | 63,200 | — | — |
| 2005-08-30 | $4.92 | $5.78 | 36,400 | — | — |
| 2005-08-29 | $4.93 | $5.79 | 26,400 | — | — |
| 2005-08-26 | $4.90 | $5.75 | 45,600 | — | — |
| 2005-08-25 | $4.95 | $5.81 | 131,200 | — | — |
| 2005-08-24 | $5.06 | $5.94 | 64,800 | — | — |
| 2005-08-23 | $5.15 | $6.04 | 49,200 | — | — |
| 2005-08-22 | $5.16 | $6.06 | 71,600 | — | — |
| 2005-08-19 | $5.14 | $6.03 | 207,200 | — | — |
| 2005-08-18 | $5.19 | $6.09 | 88,400 | — | — |
| 2005-08-17 | $5.09 | $5.98 | 128,400 | — | — |
| 2005-08-16 | $4.98 | $5.84 | 26,000 | — | — |
| 2005-08-15 | $4.96 | $5.82 | 20,800 | — | — |
| 2005-08-12 | $4.91 | $5.77 | 20,000 | — | — |
| 2005-08-11 | $4.94 | $5.80 | 58,400 | — | — |
| 2005-08-10 | $4.86 | $5.71 | 47,600 | — | — |
| 2005-08-09 | $4.75 | $5.58 | 54,800 | — | — |
| 2005-08-08 | $4.80 | $5.64 | 51,600 | — | — |
| 2005-08-05 | $4.83 | $5.67 | 48,800 | — | — |
| 2005-08-04 | $4.80 | $5.63 | 195,600 | — | — |
| 2005-08-03 | $4.75 | $5.57 | 57,200 | — | — |
| 2005-08-02 | $4.69 | $5.51 | 170,800 | — | — |
| 2005-08-01 | $4.55 | $5.34 | 97,600 | — | — |
| 2005-07-29 | $4.50 | $5.28 | 118,800 | — | — |
| 2005-07-28 | $4.50 | $5.28 | 20,400 | — | — |
| 2005-07-27 | $4.50 | $5.28 | 3,200 | — | — |
| 2005-07-26 | $4.52 | $5.31 | 2,000 | — | — |
| 2005-07-25 | $4.49 | $5.27 | 19,200 | — | — |
| 2005-07-22 | $4.50 | $5.28 | 20,800 | — | — |
| 2005-07-21 | $4.46 | $5.23 | 15,200 | — | — |
| 2005-07-20 | $4.45 | $5.22 | 22,000 | — | — |
| 2005-07-19 | $4.54 | $5.32 | 26,800 | — | — |
| 2005-07-18 | $4.51 | $5.30 | 28,800 | — | — |
| 2005-07-15 | $4.46 | $5.23 | 7,200 | — | — |
| 2005-07-14 | $4.44 | $5.21 | 27,600 | — | — |
| 2005-07-13 | $4.45 | $5.22 | 14,000 | — | — |
| 2005-07-12 | $4.41 | $5.18 | 12,400 | — | — |
| 2005-07-11 | $4.44 | $5.21 | 14,800 | — | — |
| 2005-07-08 | $4.46 | $5.23 | 21,600 | — | — |
| 2005-07-07 | $4.43 | $5.20 | 9,200 | — | — |
| 2005-07-06 | $4.38 | $5.14 | 24,800 | — | — |
| 2005-07-05 | $4.38 | $5.14 | 4,400 | — | — |
| 2005-07-01 | $4.36 | $5.12 | 15,600 | — | — |
| 2005-06-30 | $4.33 | $5.08 | 57,200 | — | — |
| 2005-06-29 | $4.29 | $5.04 | 53,600 | — | — |
| 2005-06-28 | $4.42 | $5.19 | 99,600 | — | — |
| 2005-06-27 | $4.44 | $5.21 | 298,400 | — | — |
| 2005-06-24 | $4.43 | $5.19 | 554,400 | — | — |
| 2005-06-23 | $4.05 | $4.75 | 44,800 | — | — |
| 2005-06-22 | $4.00 | $4.69 | 4,800 | — | — |
| 2005-06-21 | $4.00 | $4.69 | 10,400 | — | — |
| 2005-06-20 | $3.96 | $4.65 | 4,000 | — | — |
| 2005-06-17 | $3.96 | $4.65 | 2,400 | — | — |
| 2005-06-16 | $3.97 | $4.65 | 2,000 | — | — |
| 2005-06-15 | $3.96 | $4.64 | 0 | — | — |
| 2005-06-14 | $3.96 | $4.64 | 0 | — | — |
| 2005-06-13 | $3.96 | $4.64 | 6,400 | — | — |
| 2005-06-10 | $3.94 | $4.62 | 6,000 | — | — |
| 2005-06-09 | $3.98 | $4.67 | 0 | — | — |
| 2005-06-08 | $3.98 | $4.67 | 36,000 | — | — |
| 2005-06-07 | $4.00 | $4.69 | 6,400 | — | — |
| 2005-06-06 | $3.98 | $4.67 | 42,800 | — | — |
| 2005-06-03 | $4.01 | $4.71 | 0 | — | — |
| 2005-06-02 | $4.01 | $4.71 | 800 | — | — |
| 2005-06-01 | $4.04 | $4.74 | 8,000 | — | — |
| 2005-05-31 | $4.00 | $4.70 | 6,800 | — | — |
| 2005-05-27 | $4.03 | $4.72 | 1,600 | — | — |
| 2005-05-26 | $4.05 | $4.75 | 1,600 | — | — |
| 2005-05-25 | $4.03 | $4.72 | 4,800 | — | — |
| 2005-05-24 | $4.01 | $4.71 | 22,800 | — | — |
| 2005-05-23 | $3.97 | $4.66 | 3,200 | — | — |
| 2005-05-20 | $3.92 | $4.60 | 4,400 | — | — |
| 2005-05-19 | $3.87 | $4.55 | 9,600 | — | — |
| 2005-05-18 | $3.88 | $4.55 | 2,000 | — | — |
| 2005-05-17 | $3.86 | $4.52 | 22,000 | — | — |
| 2005-05-16 | $3.84 | $4.50 | 21,600 | — | — |
| 2005-05-13 | $3.75 | $4.40 | 14,400 | — | — |
| 2005-05-12 | $3.75 | $4.40 | 41,200 | — | — |
| 2005-05-11 | $3.75 | $4.40 | 42,400 | — | — |
| 2005-05-10 | $3.75 | $4.40 | 16,000 | — | — |
| 2005-05-09 | $3.76 | $4.42 | 6,400 | — | — |
| 2005-05-06 | $3.76 | $4.41 | 6,800 | — | — |
| 2005-05-05 | $3.79 | $4.45 | 30,400 | — | — |
| 2005-05-04 | $3.85 | $4.52 | 1,600 | — | — |
| 2005-05-03 | $3.87 | $4.54 | 31,200 | — | — |
| 2005-05-02 | $3.86 | $4.53 | 31,200 | — | — |
| 2005-04-29 | $3.88 | $4.55 | 2,400 | — | — |
| 2005-04-28 | $3.85 | $4.52 | 11,600 | — | — |
| 2005-04-27 | $3.85 | $4.51 | 4,400 | — | — |
| 2005-04-26 | $3.85 | $4.51 | 39,600 | — | — |
| 2005-04-25 | $3.85 | $4.52 | 30,800 | — | — |
| 2005-04-22 | $3.82 | $4.48 | 34,000 | — | — |
| 2005-04-21 | $3.79 | $4.45 | 4,800 | — | — |
| 2005-04-20 | $3.73 | $4.38 | 44,000 | — | — |
| 2005-04-19 | $3.78 | $4.43 | 5,200 | — | — |
| 2005-04-18 | $3.78 | $4.43 | 50,800 | — | — |
| 2005-04-15 | $3.86 | $4.53 | 32,000 | — | — |
| 2005-04-14 | $3.98 | $4.67 | 4,000 | — | — |
| 2005-04-13 | $4.00 | $4.69 | 47,200 | — | — |
| 2005-04-12 | $4.09 | $4.80 | 6,800 | — | — |
| 2005-04-11 | $4.14 | $4.85 | 59,200 | — | — |
| 2005-04-08 | $4.13 | $4.85 | 50,400 | — | — |
| 2005-04-07 | $4.32 | $5.07 | 7,200 | — | — |
| 2005-04-06 | $4.35 | $5.10 | 12,000 | — | — |
| 2005-04-05 | $4.38 | $5.14 | 34,800 | — | — |
| 2005-04-04 | $4.41 | $5.18 | 54,400 | — | — |
| 2005-04-01 | $4.42 | $5.19 | 62,000 | — | — |
| 2005-03-31 | $4.54 | $5.33 | 65,600 | — | — |
| 2005-03-30 | $4.23 | $4.96 | 42,400 | — | — |
| 2005-03-29 | $4.20 | $4.93 | 12,800 | — | — |
| 2005-03-28 | $4.19 | $4.92 | 18,400 | — | — |
| 2005-03-24 | $4.17 | $4.90 | 77,600 | — | — |
| 2005-03-23 | $4.08 | $4.78 | 367,600 | — | — |
| 2005-03-22 | $4.06 | $4.77 | 2,800 | — | — |
| 2005-03-21 | $4.08 | $4.79 | 9,600 | — | — |
| 2005-03-18 | $4.10 | $4.81 | 6,400 | — | — |
| 2005-03-17 | $4.06 | $4.76 | 40,000 | — | — |
| 2005-03-16 | $3.90 | $4.57 | 8,800 | — | — |
| 2005-03-15 | $3.90 | $4.58 | 14,400 | — | — |
| 2005-03-14 | $3.90 | $4.58 | 18,000 | — | — |
| 2005-03-11 | $3.93 | $4.61 | 10,000 | — | — |
| 2005-03-10 | $3.92 | $4.60 | 12,800 | — | — |
| 2005-03-09 | $3.86 | $4.52 | 9,200 | — | — |
| 2005-03-08 | $3.90 | $4.57 | 1,600 | — | — |
| 2005-03-07 | $3.87 | $4.55 | 74,400 | — | — |
| 2005-03-04 | $3.99 | $4.68 | 0 | — | — |
| 2005-03-03 | $3.99 | $4.68 | 4,800 | — | — |
| 2005-03-02 | $3.98 | $4.67 | 6,000 | — | — |
| 2005-03-01 | $4.02 | $4.72 | 52,800 | — | — |
| 2005-02-28 | $4.05 | $4.75 | 61,600 | — | — |
| 2005-02-25 | $4.07 | $4.77 | 27,200 | — | — |
| 2005-02-24 | $3.96 | $4.65 | 80,000 | — | — |
| 2005-02-23 | $4.05 | $4.75 | 38,800 | — | — |
| 2005-02-22 | $3.99 | $4.68 | 3,600 | — | — |
| 2005-02-18 | $3.98 | $4.67 | 20,800 | — | — |
| 2005-02-17 | $4.00 | $4.69 | 16,000 | — | — |
| 2005-02-16 | $4.03 | $4.73 | 4,000 | — | — |
| 2005-02-15 | $4.03 | $4.73 | 2,400 | — | — |
| 2005-02-14 | $4.04 | $4.74 | 3,600 | — | — |
| 2005-02-11 | $4.01 | $4.70 | 6,000 | — | — |
| 2005-02-10 | $4.01 | $4.70 | 1,200 | — | — |
| 2005-02-09 | $4.03 | $4.72 | 10,800 | — | — |
| 2005-02-08 | $4.04 | $4.74 | 2,000 | — | — |
| 2005-02-07 | $4.01 | $4.71 | 70,000 | — | — |
| 2005-02-04 | $4.00 | $4.70 | 4,800 | — | — |
| 2005-02-03 | $4.03 | $4.72 | 7,200 | — | — |
| 2005-02-02 | $4.05 | $4.76 | 28,000 | — | — |
| 2005-02-01 | $4.05 | $4.75 | 1,600 | — | — |
| 2005-01-31 | $4.06 | $4.76 | 92,400 | — | — |
| 2005-01-28 | $4.00 | $4.69 | 21,200 | — | — |
| 2005-01-27 | $3.95 | $4.64 | 78,400 | — | — |
| 2005-01-26 | $3.98 | $4.67 | 204,800 | — | — |
| 2005-01-25 | $4.04 | $4.74 | 3,600 | — | — |
| 2005-01-24 | $4.01 | $4.71 | 1,200 | — | — |
| 2005-01-21 | $4.06 | $4.77 | 30,400 | — | — |
| 2005-01-20 | $4.04 | $4.74 | 5,200 | — | — |
| 2005-01-19 | $4.03 | $4.72 | 7,600 | — | — |
| 2005-01-18 | $4.00 | $4.69 | 8,800 | — | — |
| 2005-01-14 | $4.04 | $4.74 | 7,200 | — | — |
| 2005-01-13 | $4.06 | $4.77 | 8,000 | — | — |
| 2005-01-12 | $4.00 | $4.69 | 42,400 | — | — |
| 2005-01-11 | $3.94 | $4.62 | 3,200 | — | — |
| 2005-01-10 | $3.96 | $4.65 | 3,600 | — | — |
| 2005-01-07 | $3.96 | $4.65 | 39,200 | — | — |
| 2005-01-06 | $4.01 | $4.71 | 52,400 | — | — |
| 2005-01-05 | $3.94 | $4.62 | 6,800 | — | — |
| 2005-01-04 | $3.96 | $4.65 | 65,200 | — | — |
| 2005-01-03 | $4.04 | $4.74 | 101,600 | — | — |