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
- 2000-08-04 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 | $4.86 | $4.86 | 111,200 | — | — |
| 2005-12-29 | $4.89 | $4.89 | 55,100 | — | — |
| 2005-12-28 | $4.97 | $4.97 | 42,100 | — | — |
| 2005-12-27 | $4.79 | $4.79 | 103,500 | — | — |
| 2005-12-23 | $5.00 | $5.00 | 50,900 | — | — |
| 2005-12-22 | $4.89 | $4.89 | 32,400 | — | — |
| 2005-12-21 | $4.77 | $4.77 | 84,600 | — | — |
| 2005-12-20 | $4.75 | $4.75 | 138,700 | — | — |
| 2005-12-19 | $4.86 | $4.86 | 228,900 | — | — |
| 2005-12-16 | $5.19 | $5.19 | 260,500 | — | — |
| 2005-12-15 | $5.39 | $5.39 | 112,600 | — | — |
| 2005-12-14 | $5.43 | $5.43 | 90,600 | — | — |
| 2005-12-13 | $5.40 | $5.40 | 110,600 | — | — |
| 2005-12-12 | $5.40 | $5.40 | 82,400 | — | — |
| 2005-12-09 | $5.42 | $5.42 | 224,300 | — | — |
| 2005-12-08 | $5.25 | $5.25 | 89,500 | — | — |
| 2005-12-07 | $5.11 | $5.11 | 58,000 | — | — |
| 2005-12-06 | $5.18 | $5.18 | 86,400 | — | — |
| 2005-12-05 | $5.18 | $5.18 | 82,000 | — | — |
| 2005-12-02 | $5.20 | $5.20 | 72,400 | — | — |
| 2005-12-01 | $5.24 | $5.24 | 247,900 | — | — |
| 2005-11-30 | $4.95 | $4.95 | 84,400 | — | — |
| 2005-11-29 | $4.80 | $4.80 | 40,700 | — | — |
| 2005-11-28 | $4.68 | $4.68 | 76,400 | — | — |
| 2005-11-25 | $4.93 | $4.93 | 24,100 | — | — |
| 2005-11-23 | $4.94 | $4.94 | 47,800 | — | — |
| 2005-11-22 | $4.79 | $4.79 | 56,900 | — | — |
| 2005-11-21 | $4.77 | $4.77 | 54,600 | — | — |
| 2005-11-18 | $4.85 | $4.85 | 54,400 | — | — |
| 2005-11-17 | $4.76 | $4.76 | 45,500 | — | — |
| 2005-11-16 | $4.61 | $4.61 | 46,000 | — | — |
| 2005-11-15 | $4.70 | $4.70 | 80,400 | — | — |
| 2005-11-14 | $4.75 | $4.75 | 134,500 | — | — |
| 2005-11-11 | $4.78 | $4.78 | 68,300 | — | — |
| 2005-11-10 | $4.74 | $4.74 | 208,700 | — | — |
| 2005-11-09 | $4.45 | $4.45 | 53,900 | — | — |
| 2005-11-08 | $4.42 | $4.42 | 47,800 | — | — |
| 2005-11-07 | $4.49 | $4.49 | 105,400 | — | — |
| 2005-11-04 | $4.32 | $4.32 | 245,500 | — | — |
| 2005-11-03 | $4.11 | $4.11 | 161,300 | — | — |
| 2005-11-02 | $4.23 | $4.23 | 124,200 | — | — |
| 2005-11-01 | $4.11 | $4.11 | 84,100 | — | — |
| 2005-10-31 | $4.16 | $4.16 | 111,300 | — | — |
| 2005-10-28 | $4.14 | $4.14 | 284,300 | — | — |
| 2005-10-27 | $4.00 | $4.00 | 111,000 | — | — |
| 2005-10-26 | $4.36 | $4.36 | 42,400 | — | — |
| 2005-10-25 | $4.44 | $4.44 | 80,200 | — | — |
| 2005-10-24 | $4.53 | $4.53 | 79,000 | — | — |
| 2005-10-21 | $4.42 | $4.42 | 149,600 | — | — |
| 2005-10-20 | $4.30 | $4.30 | 124,000 | — | — |
| 2005-10-19 | $4.54 | $4.54 | 41,300 | — | — |
| 2005-10-18 | $4.47 | $4.47 | 26,300 | — | — |
| 2005-10-17 | $4.51 | $4.51 | 37,400 | — | — |
| 2005-10-14 | $4.56 | $4.56 | 47,600 | — | — |
| 2005-10-13 | $4.51 | $4.51 | 50,400 | — | — |
| 2005-10-12 | $4.40 | $4.40 | 66,300 | — | — |
| 2005-10-11 | $4.37 | $4.37 | 71,500 | — | — |
| 2005-10-10 | $4.45 | $4.45 | 38,900 | — | — |
| 2005-10-07 | $4.59 | $4.59 | 178,900 | — | — |
| 2005-10-06 | $4.44 | $4.44 | 213,100 | — | — |
| 2005-10-05 | $4.34 | $4.34 | 97,500 | — | — |
| 2005-10-04 | $4.52 | $4.52 | 140,500 | — | — |
| 2005-10-03 | $4.64 | $4.64 | 83,300 | — | — |
| 2005-09-30 | $4.38 | $4.38 | 62,300 | — | — |
| 2005-09-29 | $4.42 | $4.42 | 45,000 | — | — |
| 2005-09-28 | $4.43 | $4.43 | 81,900 | — | — |
| 2005-09-27 | $4.44 | $4.44 | 101,900 | — | — |
| 2005-09-26 | $4.37 | $4.37 | 288,100 | — | — |
| 2005-09-23 | $4.41 | $4.41 | 48,400 | — | — |
| 2005-09-22 | $4.28 | $4.28 | 225,000 | — | — |
| 2005-09-21 | $4.14 | $4.14 | 159,800 | — | — |
| 2005-09-20 | $4.33 | $4.33 | 134,300 | — | — |
| 2005-09-19 | $4.42 | $4.42 | 62,500 | — | — |
| 2005-09-16 | $4.51 | $4.51 | 318,300 | — | — |
| 2005-09-15 | $4.33 | $4.33 | 210,200 | — | — |
| 2005-09-14 | $4.56 | $4.56 | 90,600 | — | — |
| 2005-09-13 | $4.56 | $4.56 | 83,800 | — | — |
| 2005-09-12 | $4.59 | $4.59 | 159,400 | — | — |
| 2005-09-09 | $4.50 | $4.50 | 104,600 | — | — |
| 2005-09-08 | $4.46 | $4.46 | 125,000 | — | — |
| 2005-09-07 | $4.45 | $4.45 | 55,000 | — | — |
| 2005-09-06 | $4.41 | $4.41 | 134,400 | — | — |
| 2005-09-02 | $4.39 | $4.39 | 455,300 | — | — |
| 2005-09-01 | $4.54 | $4.54 | 302,000 | — | — |
| 2005-08-31 | $4.36 | $4.36 | 201,100 | — | — |
| 2005-08-30 | $4.28 | $4.28 | 54,600 | — | — |
| 2005-08-29 | $4.30 | $4.30 | 75,500 | — | — |
| 2005-08-26 | $4.24 | $4.24 | 100,200 | — | — |
| 2005-08-25 | $4.33 | $4.33 | 434,400 | — | — |
| 2005-08-24 | $4.19 | $4.19 | 41,100 | — | — |
| 2005-08-23 | $4.17 | $4.17 | 141,000 | — | — |
| 2005-08-22 | $4.18 | $4.18 | 253,500 | — | — |
| 2005-08-19 | $4.10 | $4.10 | 30,000 | — | — |
| 2005-08-18 | $4.10 | $4.10 | 84,100 | — | — |
| 2005-08-17 | $4.14 | $4.14 | 134,400 | — | — |
| 2005-08-16 | $4.24 | $4.24 | 273,000 | — | — |
| 2005-08-15 | $4.22 | $4.22 | 192,700 | — | — |
| 2005-08-12 | $4.09 | $4.09 | 138,900 | — | — |
| 2005-08-11 | $4.13 | $4.13 | 122,500 | — | — |
| 2005-08-10 | $4.10 | $4.10 | 150,500 | — | — |
| 2005-08-09 | $4.10 | $4.10 | 301,200 | — | — |
| 2005-08-08 | $4.05 | $4.05 | 87,700 | — | — |
| 2005-08-05 | $4.05 | $4.05 | 91,200 | — | — |
| 2005-08-04 | $4.10 | $4.10 | 76,500 | — | — |
| 2005-08-03 | $4.13 | $4.13 | 245,900 | — | — |
| 2005-08-02 | $4.23 | $4.23 | 72,100 | — | — |
| 2005-08-01 | $4.16 | $4.16 | 135,700 | — | — |
| 2005-07-29 | $4.16 | $4.16 | 132,800 | — | — |
| 2005-07-28 | $4.14 | $4.14 | 77,700 | — | — |
| 2005-07-27 | $4.09 | $4.09 | 156,100 | — | — |
| 2005-07-26 | $4.08 | $4.08 | 146,800 | — | — |
| 2005-07-25 | $4.07 | $4.07 | 116,400 | — | — |
| 2005-07-22 | $4.16 | $4.16 | 62,000 | — | — |
| 2005-07-21 | $4.11 | $4.11 | 56,300 | — | — |
| 2005-07-20 | $4.20 | $4.20 | 131,300 | — | — |
| 2005-07-19 | $4.17 | $4.17 | 106,000 | — | — |
| 2005-07-18 | $4.13 | $4.13 | 64,900 | — | — |
| 2005-07-15 | $4.13 | $4.13 | 148,400 | — | — |
| 2005-07-14 | $4.10 | $4.10 | 97,300 | — | — |
| 2005-07-13 | $4.11 | $4.11 | 117,400 | — | — |
| 2005-07-12 | $4.13 | $4.13 | 248,900 | — | — |
| 2005-07-11 | $4.19 | $4.19 | 81,400 | — | — |
| 2005-07-08 | $4.19 | $4.19 | 90,800 | — | — |
| 2005-07-07 | $4.18 | $4.18 | 194,200 | — | — |
| 2005-07-06 | $4.11 | $4.11 | 95,000 | — | — |
| 2005-07-05 | $4.13 | $4.13 | 102,900 | — | — |
| 2005-07-01 | $4.02 | $4.02 | 86,900 | — | — |
| 2005-06-30 | $3.99 | $3.99 | 50,000 | — | — |
| 2005-06-29 | $4.10 | $4.10 | 91,000 | — | — |
| 2005-06-28 | $4.11 | $4.11 | 54,600 | — | — |
| 2005-06-27 | $3.97 | $3.97 | 134,200 | — | — |
| 2005-06-24 | $4.09 | $4.09 | 820,700 | — | — |
| 2005-06-23 | $4.14 | $4.14 | 156,300 | — | — |
| 2005-06-22 | $4.21 | $4.21 | 85,800 | — | — |
| 2005-06-21 | $4.15 | $4.15 | 79,500 | — | — |
| 2005-06-20 | $4.16 | $4.16 | 60,600 | — | — |
| 2005-06-17 | $4.21 | $4.21 | 172,800 | — | — |
| 2005-06-16 | $4.09 | $4.09 | 93,600 | — | — |
| 2005-06-15 | $4.15 | $4.15 | 207,200 | — | — |
| 2005-06-14 | $4.25 | $4.25 | 125,700 | — | — |
| 2005-06-13 | $4.27 | $4.27 | 142,800 | — | — |
| 2005-06-10 | $4.22 | $4.22 | 42,500 | — | — |
| 2005-06-09 | $4.23 | $4.23 | 184,000 | — | — |
| 2005-06-08 | $4.05 | $4.05 | 171,800 | — | — |
| 2005-06-07 | $4.14 | $4.14 | 282,200 | — | — |
| 2005-06-06 | $4.20 | $4.20 | 223,100 | — | — |
| 2005-06-03 | $4.27 | $4.27 | 113,100 | — | — |
| 2005-06-02 | $4.30 | $4.30 | 214,800 | — | — |
| 2005-06-01 | $4.29 | $4.29 | 456,500 | — | — |
| 2005-05-31 | $4.20 | $4.20 | 237,700 | — | — |
| 2005-05-27 | $3.96 | $3.96 | 59,500 | — | — |
| 2005-05-26 | $3.99 | $3.99 | 72,200 | — | — |
| 2005-05-25 | $4.00 | $4.00 | 185,000 | — | — |
| 2005-05-24 | $3.96 | $3.96 | 114,700 | — | — |
| 2005-05-23 | $3.97 | $3.97 | 189,400 | — | — |
| 2005-05-20 | $3.95 | $3.95 | 90,800 | — | — |
| 2005-05-19 | $3.97 | $3.97 | 193,300 | — | — |
| 2005-05-18 | $4.01 | $4.01 | 216,700 | — | — |
| 2005-05-17 | $3.95 | $3.95 | 210,000 | — | — |
| 2005-05-16 | $3.90 | $3.90 | 80,400 | — | — |
| 2005-05-13 | $3.81 | $3.81 | 143,900 | — | — |
| 2005-05-12 | $3.84 | $3.84 | 470,100 | — | — |
| 2005-05-11 | $3.59 | $3.59 | 135,700 | — | — |
| 2005-05-10 | $3.54 | $3.54 | 100,000 | — | — |
| 2005-05-09 | $3.76 | $3.76 | 47,500 | — | — |
| 2005-05-06 | $3.59 | $3.59 | 187,200 | — | — |
| 2005-05-05 | $3.62 | $3.62 | 142,700 | — | — |
| 2005-05-04 | $3.52 | $3.52 | 74,800 | — | — |
| 2005-05-03 | $3.40 | $3.40 | 55,700 | — | — |
| 2005-05-02 | $3.37 | $3.37 | 144,700 | — | — |
| 2005-04-29 | $3.26 | $3.26 | 79,300 | — | — |
| 2005-04-28 | $3.11 | $3.11 | 100,100 | — | — |
| 2005-04-27 | $3.17 | $3.17 | 24,600 | — | — |
| 2005-04-26 | $3.16 | $3.16 | 80,400 | — | — |
| 2005-04-25 | $3.31 | $3.31 | 32,100 | — | — |
| 2005-04-22 | $3.25 | $3.25 | 67,300 | — | — |
| 2005-04-21 | $3.35 | $3.35 | 77,700 | — | — |
| 2005-04-20 | $3.32 | $3.32 | 52,500 | — | — |
| 2005-04-19 | $3.40 | $3.40 | 30,400 | — | — |
| 2005-04-18 | $3.36 | $3.36 | 38,600 | — | — |
| 2005-04-15 | $3.22 | $3.22 | 49,500 | — | — |
| 2005-04-14 | $3.38 | $3.38 | 29,200 | — | — |
| 2005-04-13 | $3.38 | $3.38 | 305,900 | — | — |
| 2005-04-12 | $3.60 | $3.60 | 48,200 | — | — |
| 2005-04-11 | $3.63 | $3.63 | 138,400 | — | — |
| 2005-04-08 | $3.55 | $3.55 | 18,800 | — | — |
| 2005-04-07 | $3.65 | $3.65 | 41,800 | — | — |
| 2005-04-06 | $3.63 | $3.63 | 53,100 | — | — |
| 2005-04-05 | $3.68 | $3.68 | 143,100 | — | — |
| 2005-04-04 | $3.70 | $3.70 | 81,000 | — | — |
| 2005-04-01 | $3.53 | $3.53 | 72,500 | — | — |
| 2005-03-31 | $3.52 | $3.52 | 49,700 | — | — |
| 2005-03-30 | $3.48 | $3.48 | 135,200 | — | — |
| 2005-03-29 | $3.46 | $3.46 | 72,500 | — | — |
| 2005-03-28 | $3.43 | $3.43 | 121,200 | — | — |
| 2005-03-24 | $3.42 | $3.42 | 77,200 | — | — |
| 2005-03-23 | $3.16 | $3.16 | 78,100 | — | — |
| 2005-03-22 | $3.26 | $3.26 | 98,100 | — | — |
| 2005-03-21 | $3.24 | $3.24 | 208,400 | — | — |
| 2005-03-18 | $3.48 | $3.48 | 155,100 | — | — |
| 2005-03-17 | $3.60 | $3.60 | 127,400 | — | — |
| 2005-03-16 | $3.49 | $3.49 | 385,300 | — | — |
| 2005-03-15 | $3.95 | $3.95 | 294,200 | — | — |
| 2005-03-14 | $3.85 | $3.85 | 124,700 | — | — |
| 2005-03-11 | $3.67 | $3.67 | 114,000 | — | — |
| 2005-03-10 | $3.75 | $3.75 | 119,700 | — | — |
| 2005-03-09 | $3.72 | $3.72 | 244,700 | — | — |
| 2005-03-08 | $3.78 | $3.78 | 57,500 | — | — |
| 2005-03-07 | $3.75 | $3.75 | 102,500 | — | — |
| 2005-03-04 | $3.94 | $3.94 | 61,100 | — | — |
| 2005-03-03 | $3.91 | $3.91 | 196,200 | — | — |
| 2005-03-02 | $3.71 | $3.71 | 46,700 | — | — |
| 2005-03-01 | $3.66 | $3.66 | 59,200 | — | — |
| 2005-02-28 | $3.73 | $3.73 | 68,000 | — | — |
| 2005-02-25 | $3.76 | $3.76 | 26,000 | — | — |
| 2005-02-24 | $3.66 | $3.66 | 17,100 | — | — |
| 2005-02-23 | $3.69 | $3.69 | 16,400 | — | — |
| 2005-02-22 | $3.75 | $3.75 | 64,700 | — | — |
| 2005-02-18 | $3.79 | $3.79 | 30,900 | — | — |
| 2005-02-17 | $3.77 | $3.77 | 43,700 | — | — |
| 2005-02-16 | $4.01 | $4.01 | 34,000 | — | — |
| 2005-02-15 | $4.00 | $4.00 | 18,600 | — | — |
| 2005-02-14 | $4.00 | $4.00 | 26,200 | — | — |
| 2005-02-11 | $4.05 | $4.05 | 26,200 | — | — |
| 2005-02-10 | $4.06 | $4.06 | 91,100 | — | — |
| 2005-02-09 | $4.05 | $4.05 | 91,400 | — | — |
| 2005-02-08 | $4.03 | $4.03 | 39,600 | — | — |
| 2005-02-07 | $3.99 | $3.99 | 56,800 | — | — |
| 2005-02-04 | $3.88 | $3.88 | 26,800 | — | — |
| 2005-02-03 | $3.71 | $3.71 | 154,100 | — | — |
| 2005-02-02 | $3.83 | $3.83 | 73,200 | — | — |
| 2005-02-01 | $3.64 | $3.64 | 63,600 | — | — |
| 2005-01-31 | $3.61 | $3.61 | 67,900 | — | — |
| 2005-01-28 | $3.60 | $3.60 | 31,500 | — | — |
| 2005-01-27 | $3.57 | $3.57 | 14,100 | — | — |
| 2005-01-26 | $3.60 | $3.60 | 44,700 | — | — |
| 2005-01-25 | $3.50 | $3.50 | 167,800 | — | — |
| 2005-01-24 | $3.50 | $3.50 | 98,400 | — | — |
| 2005-01-21 | $3.52 | $3.52 | 116,600 | — | — |
| 2005-01-20 | $3.53 | $3.53 | 100,100 | — | — |
| 2005-01-19 | $3.68 | $3.68 | 67,600 | — | — |
| 2005-01-18 | $3.85 | $3.85 | 48,700 | — | — |
| 2005-01-14 | $3.78 | $3.78 | 62,600 | — | — |
| 2005-01-13 | $3.74 | $3.74 | 152,000 | — | — |
| 2005-01-12 | $3.60 | $3.60 | 85,100 | — | — |
| 2005-01-11 | $3.65 | $3.65 | 95,400 | — | — |
| 2005-01-10 | $3.75 | $3.75 | 115,500 | — | — |
| 2005-01-07 | $3.60 | $3.60 | 208,900 | — | — |
| 2005-01-06 | $3.60 | $3.60 | 161,700 | — | — |
| 2005-01-05 | $3.62 | $3.62 | 181,400 | — | — |
| 2005-01-04 | $3.80 | $3.80 | 216,100 | — | — |
| 2005-01-03 | $3.89 | $3.89 | 255,900 | — | — |