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
- 1996-12-12 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 | $3.40 | $3.66 | 384,200 | — | — |
| 2005-12-29 | $3.38 | $3.64 | 358,600 | — | — |
| 2005-12-28 | $3.39 | $3.66 | 1,809,400 | — | — |
| 2005-12-27 | $3.22 | $3.47 | 300,400 | — | — |
| 2005-12-23 | $3.24 | $3.49 | 121,400 | — | — |
| 2005-12-22 | $3.22 | $3.47 | 155,600 | — | — |
| 2005-12-21 | $3.27 | $3.52 | 156,000 | — | — |
| 2005-12-20 | $3.27 | $3.52 | 159,000 | — | — |
| 2005-12-19 | $3.20 | $3.45 | 149,200 | — | — |
| 2005-12-16 | $3.25 | $3.51 | 148,000 | — | — |
| 2005-12-15 | $3.26 | $3.52 | 128,600 | — | — |
| 2005-12-14 | $3.23 | $3.48 | 137,800 | — | — |
| 2005-12-13 | $3.37 | $3.63 | 227,600 | — | — |
| 2005-12-12 | $3.39 | $3.66 | 231,800 | — | — |
| 2005-12-09 | $3.28 | $3.54 | 178,400 | — | — |
| 2005-12-08 | $3.29 | $3.55 | 128,600 | — | — |
| 2005-12-07 | $3.27 | $3.53 | 116,200 | — | — |
| 2005-12-06 | $3.24 | $3.49 | 260,800 | — | — |
| 2005-12-05 | $3.16 | $3.40 | 148,400 | — | — |
| 2005-12-02 | $3.17 | $3.41 | 84,600 | — | — |
| 2005-12-01 | $3.17 | $3.42 | 89,000 | — | — |
| 2005-11-30 | $3.13 | $3.38 | 322,000 | — | — |
| 2005-11-29 | $3.13 | $3.38 | 97,800 | — | — |
| 2005-11-28 | $3.15 | $3.39 | 116,200 | — | — |
| 2005-11-25 | $3.24 | $3.49 | 67,800 | — | — |
| 2005-11-23 | $3.18 | $3.43 | 159,000 | — | — |
| 2005-11-22 | $3.04 | $3.28 | 107,800 | — | — |
| 2005-11-21 | $3.02 | $3.25 | 156,400 | — | — |
| 2005-11-18 | $3.16 | $3.40 | 62,200 | — | — |
| 2005-11-17 | $3.17 | $3.42 | 118,600 | — | — |
| 2005-11-16 | $3.16 | $3.40 | 204,400 | — | — |
| 2005-11-15 | $3.08 | $3.32 | 230,400 | — | — |
| 2005-11-14 | $2.96 | $3.18 | 208,800 | — | — |
| 2005-11-11 | $2.88 | $3.09 | 120,000 | — | — |
| 2005-11-10 | $2.91 | $3.13 | 107,600 | — | — |
| 2005-11-09 | $2.90 | $3.12 | 198,200 | — | — |
| 2005-11-08 | $2.97 | $3.20 | 187,800 | — | — |
| 2005-11-07 | $2.98 | $3.20 | 119,800 | — | — |
| 2005-11-04 | $2.99 | $3.21 | 132,600 | — | — |
| 2005-11-03 | $2.93 | $3.15 | 80,400 | — | — |
| 2005-11-02 | $2.94 | $3.16 | 168,200 | — | — |
| 2005-11-01 | $2.99 | $3.22 | 63,400 | — | — |
| 2005-10-31 | $3.06 | $3.29 | 43,600 | — | — |
| 2005-10-28 | $3.02 | $3.25 | 93,600 | — | — |
| 2005-10-27 | $3.01 | $3.23 | 114,000 | — | — |
| 2005-10-26 | $3.04 | $3.27 | 138,400 | — | — |
| 2005-10-25 | $3.10 | $3.33 | 80,200 | — | — |
| 2005-10-24 | $3.10 | $3.34 | 89,400 | — | — |
| 2005-10-21 | $3.15 | $3.39 | 85,400 | — | — |
| 2005-10-20 | $3.18 | $3.42 | 90,600 | — | — |
| 2005-10-19 | $3.19 | $3.43 | 117,000 | — | — |
| 2005-10-18 | $3.29 | $3.54 | 185,000 | — | — |
| 2005-10-17 | $3.32 | $3.57 | 195,200 | — | — |
| 2005-10-14 | $3.32 | $3.57 | 245,200 | — | — |
| 2005-10-13 | $3.24 | $3.49 | 155,000 | — | — |
| 2005-10-12 | $3.33 | $3.58 | 212,600 | — | — |
| 2005-10-11 | $3.31 | $3.56 | 256,800 | — | — |
| 2005-10-10 | $3.28 | $3.53 | 79,000 | — | — |
| 2005-10-07 | $3.25 | $3.50 | 124,800 | — | — |
| 2005-10-06 | $3.13 | $3.36 | 219,000 | — | — |
| 2005-10-05 | $3.25 | $3.50 | 560,200 | — | — |
| 2005-10-04 | $3.21 | $3.45 | 68,000 | — | — |
| 2005-10-03 | $3.30 | $3.55 | 73,800 | — | — |
| 2005-09-30 | $3.15 | $3.39 | 107,600 | — | — |
| 2005-09-29 | $3.19 | $3.43 | 64,200 | — | — |
| 2005-09-28 | $3.18 | $3.42 | 80,000 | — | — |
| 2005-09-27 | $3.17 | $3.41 | 135,600 | — | — |
| 2005-09-26 | $3.23 | $3.48 | 452,800 | — | — |
| 2005-09-23 | $3.43 | $3.69 | 108,200 | — | — |
| 2005-09-22 | $3.34 | $3.59 | 113,000 | — | — |
| 2005-09-21 | $3.33 | $3.58 | 164,600 | — | — |
| 2005-09-20 | $3.40 | $3.66 | 241,400 | — | — |
| 2005-09-19 | $3.30 | $3.55 | 221,000 | — | — |
| 2005-09-16 | $3.40 | $3.66 | 353,600 | — | — |
| 2005-09-15 | $3.36 | $3.61 | 183,600 | — | — |
| 2005-09-14 | $3.39 | $3.65 | 313,600 | — | — |
| 2005-09-13 | $3.42 | $3.68 | 331,000 | — | — |
| 2005-09-12 | $3.45 | $3.71 | 234,600 | — | — |
| 2005-09-09 | $3.37 | $3.63 | 287,400 | — | — |
| 2005-09-08 | $3.23 | $3.47 | 121,000 | — | — |
| 2005-09-07 | $3.23 | $3.48 | 297,800 | — | — |
| 2005-09-06 | $3.26 | $3.51 | 208,400 | — | — |
| 2005-09-02 | $3.40 | $3.65 | 98,000 | — | — |
| 2005-09-01 | $3.38 | $3.64 | 160,200 | — | — |
| 2005-08-31 | $3.43 | $3.69 | 410,800 | — | — |
| 2005-08-30 | $3.45 | $3.71 | 201,000 | — | — |
| 2005-08-29 | $3.46 | $3.72 | 442,000 | — | — |
| 2005-08-26 | $3.36 | $3.61 | 377,000 | — | — |
| 2005-08-25 | $3.25 | $3.50 | 251,000 | — | — |
| 2005-08-24 | $3.20 | $3.44 | 400,600 | — | — |
| 2005-08-23 | $3.18 | $3.42 | 374,800 | — | — |
| 2005-08-22 | $3.09 | $3.33 | 389,200 | — | — |
| 2005-08-19 | $3.03 | $3.26 | 138,800 | — | — |
| 2005-08-18 | $2.99 | $3.22 | 86,600 | — | — |
| 2005-08-17 | $2.97 | $3.19 | 128,800 | — | — |
| 2005-08-16 | $2.96 | $3.19 | 224,400 | — | — |
| 2005-08-15 | $3.00 | $3.22 | 313,000 | — | — |
| 2005-08-12 | $3.02 | $3.24 | 264,400 | — | — |
| 2005-08-11 | $3.03 | $3.25 | 444,200 | — | — |
| 2005-08-10 | $3.10 | $3.32 | 198,800 | — | — |
| 2005-08-09 | $3.13 | $3.36 | 221,200 | — | — |
| 2005-08-08 | $3.05 | $3.28 | 233,200 | — | — |
| 2005-08-05 | $3.02 | $3.24 | 413,600 | — | — |
| 2005-08-04 | $3.14 | $3.37 | 269,200 | — | — |
| 2005-08-03 | $3.17 | $3.40 | 422,800 | — | — |
| 2005-08-02 | $3.31 | $3.55 | 540,800 | — | — |
| 2005-08-01 | $3.22 | $3.46 | 625,600 | — | — |
| 2005-07-29 | $3.17 | $3.40 | 296,400 | — | — |
| 2005-07-28 | $3.17 | $3.40 | 513,400 | — | — |
| 2005-07-27 | $3.02 | $3.24 | 183,200 | — | — |
| 2005-07-26 | $3.09 | $3.31 | 187,400 | — | — |
| 2005-07-25 | $3.05 | $3.28 | 216,800 | — | — |
| 2005-07-22 | $3.04 | $3.26 | 136,600 | — | — |
| 2005-07-21 | $3.10 | $3.32 | 150,800 | — | — |
| 2005-07-20 | $3.15 | $3.38 | 168,200 | — | — |
| 2005-07-19 | $3.19 | $3.43 | 278,000 | — | — |
| 2005-07-18 | $3.06 | $3.29 | 167,400 | — | — |
| 2005-07-15 | $3.08 | $3.31 | 268,600 | — | — |
| 2005-07-14 | $3.12 | $3.35 | 1,247,600 | — | — |
| 2005-07-13 | $3.01 | $3.23 | 131,600 | — | — |
| 2005-07-12 | $2.99 | $3.21 | 203,600 | — | — |
| 2005-07-11 | $3.04 | $3.26 | 270,600 | — | — |
| 2005-07-08 | $2.97 | $3.18 | 201,400 | — | — |
| 2005-07-07 | $2.93 | $3.14 | 107,600 | — | — |
| 2005-07-06 | $2.93 | $3.15 | 118,000 | — | — |
| 2005-07-05 | $2.99 | $3.21 | 125,600 | — | — |
| 2005-07-01 | $3.00 | $3.22 | 146,800 | — | — |
| 2005-06-30 | $3.03 | $3.25 | 204,800 | — | — |
| 2005-06-29 | $2.98 | $3.19 | 292,200 | — | — |
| 2005-06-28 | $2.97 | $3.18 | 263,000 | — | — |
| 2005-06-27 | $2.91 | $3.13 | 317,600 | — | — |
| 2005-06-24 | $2.98 | $3.19 | 1,034,000 | — | — |
| 2005-06-23 | $2.93 | $3.15 | 390,400 | — | — |
| 2005-06-22 | $3.02 | $3.24 | 285,400 | — | — |
| 2005-06-21 | $3.03 | $3.25 | 305,200 | — | — |
| 2005-06-20 | $3.02 | $3.24 | 282,000 | — | — |
| 2005-06-17 | $3.17 | $3.40 | 1,076,000 | — | — |
| 2005-06-16 | $2.92 | $3.13 | 294,200 | — | — |
| 2005-06-15 | $2.88 | $3.09 | 423,200 | — | — |
| 2005-06-14 | $2.82 | $3.03 | 279,000 | — | — |
| 2005-06-13 | $2.82 | $3.03 | 452,800 | — | — |
| 2005-06-10 | $2.85 | $3.06 | 475,800 | — | — |
| 2005-06-09 | $2.83 | $3.03 | 503,600 | — | — |
| 2005-06-08 | $2.86 | $3.07 | 404,200 | — | — |
| 2005-06-07 | $2.89 | $3.10 | 792,600 | — | — |
| 2005-06-06 | $2.81 | $3.01 | 583,800 | — | — |
| 2005-06-03 | $3.00 | $3.22 | 335,600 | — | — |
| 2005-06-02 | $3.11 | $3.34 | 161,200 | — | — |
| 2005-06-01 | $3.15 | $3.38 | 308,200 | — | — |
| 2005-05-31 | $3.25 | $3.48 | 372,600 | — | — |
| 2005-05-27 | $3.38 | $3.63 | 662,000 | — | — |
| 2005-05-26 | $3.30 | $3.54 | 1,347,200 | — | — |
| 2005-05-25 | $3.01 | $3.23 | 852,400 | — | — |
| 2005-05-24 | $2.88 | $3.09 | 278,200 | — | — |
| 2005-05-23 | $2.98 | $3.19 | 350,200 | — | — |
| 2005-05-20 | $3.03 | $3.25 | 314,400 | — | — |
| 2005-05-19 | $3.09 | $3.32 | 181,800 | — | — |
| 2005-05-18 | $3.17 | $3.40 | 167,000 | — | — |
| 2005-05-17 | $3.14 | $3.37 | 180,000 | — | — |
| 2005-05-16 | $3.12 | $3.34 | 226,800 | — | — |
| 2005-05-13 | $3.23 | $3.46 | 275,600 | — | — |
| 2005-05-12 | $3.10 | $3.32 | 280,200 | — | — |
| 2005-05-11 | $3.25 | $3.48 | 192,800 | — | — |
| 2005-05-10 | $3.35 | $3.58 | 306,200 | — | — |
| 2005-05-09 | $3.41 | $3.65 | 265,200 | — | — |
| 2005-05-06 | $3.36 | $3.60 | 189,000 | — | — |
| 2005-05-05 | $3.36 | $3.60 | 528,600 | — | — |
| 2005-05-04 | $3.38 | $3.62 | 459,800 | — | — |
| 2005-05-03 | $3.38 | $3.62 | 409,600 | — | — |
| 2005-05-02 | $3.40 | $3.64 | 320,600 | — | — |
| 2005-04-29 | $3.44 | $3.68 | 273,800 | — | — |
| 2005-04-28 | $3.41 | $3.65 | 308,400 | — | — |
| 2005-04-27 | $3.48 | $3.72 | 151,800 | — | — |
| 2005-04-26 | $3.48 | $3.73 | 188,800 | — | — |
| 2005-04-25 | $3.48 | $3.72 | 333,600 | — | — |
| 2005-04-22 | $3.53 | $3.78 | 332,400 | — | — |
| 2005-04-21 | $3.53 | $3.78 | 548,200 | — | — |
| 2005-04-20 | $3.53 | $3.78 | 530,200 | — | — |
| 2005-04-19 | $3.51 | $3.76 | 637,400 | — | — |
| 2005-04-18 | $3.55 | $3.80 | 282,600 | — | — |
| 2005-04-15 | $3.57 | $3.83 | 952,400 | — | — |
| 2005-04-14 | $3.80 | $4.07 | 635,400 | — | — |
| 2005-04-13 | $3.92 | $4.20 | 308,800 | — | — |
| 2005-04-12 | $3.99 | $4.27 | 1,153,800 | — | — |
| 2005-04-11 | $4.04 | $4.32 | 311,000 | — | — |
| 2005-04-08 | $4.11 | $4.40 | 710,800 | — | — |
| 2005-04-07 | $3.97 | $4.25 | 287,200 | — | — |
| 2005-04-06 | $3.94 | $4.22 | 183,000 | — | — |
| 2005-04-05 | $3.96 | $4.24 | 414,000 | — | — |
| 2005-04-04 | $4.03 | $4.31 | 509,600 | — | — |
| 2005-04-01 | $3.99 | $4.27 | 396,400 | — | — |
| 2005-03-31 | $3.93 | $4.21 | 213,800 | — | — |
| 2005-03-30 | $3.93 | $4.21 | 570,000 | — | — |
| 2005-03-29 | $3.84 | $4.11 | 1,067,800 | — | — |
| 2005-03-28 | $3.72 | $3.99 | 2,631,200 | — | — |
| 2005-03-24 | $4.01 | $4.29 | 406,800 | — | — |
| 2005-03-23 | $4.03 | $4.32 | 537,800 | — | — |
| 2005-03-22 | $4.13 | $4.43 | 432,400 | — | — |
| 2005-03-21 | $4.25 | $4.55 | 393,000 | — | — |
| 2005-03-18 | $4.35 | $4.66 | 368,000 | — | — |
| 2005-03-17 | $4.48 | $4.80 | 506,400 | — | — |
| 2005-03-16 | $4.37 | $4.68 | 947,200 | — | — |
| 2005-03-15 | $4.28 | $4.58 | 542,600 | — | — |
| 2005-03-14 | $4.38 | $4.69 | 620,400 | — | — |
| 2005-03-11 | $4.58 | $4.90 | 290,600 | — | — |
| 2005-03-10 | $4.65 | $4.98 | 335,000 | — | — |
| 2005-03-09 | $4.71 | $5.05 | 317,600 | — | — |
| 2005-03-08 | $4.85 | $5.19 | 197,600 | — | — |
| 2005-03-07 | $4.80 | $5.14 | 270,600 | — | — |
| 2005-03-04 | $4.90 | $5.25 | 555,600 | — | — |
| 2005-03-03 | $4.97 | $5.33 | 354,400 | — | — |
| 2005-03-02 | $5.11 | $5.48 | 614,200 | — | — |
| 2005-03-01 | $5.07 | $5.43 | 1,022,000 | — | — |
| 2005-02-28 | $4.86 | $5.21 | 661,600 | — | — |
| 2005-02-25 | $4.94 | $5.29 | 590,800 | — | — |
| 2005-02-24 | $4.75 | $5.09 | 544,400 | — | — |
| 2005-02-23 | $4.75 | $5.09 | 745,600 | — | — |
| 2005-02-22 | $4.70 | $5.04 | 1,711,800 | — | — |
| 2005-02-18 | $4.99 | $5.35 | 667,200 | — | — |
| 2005-02-17 | $5.07 | $5.43 | 614,000 | — | — |
| 2005-02-16 | $5.09 | $5.45 | 459,800 | — | — |
| 2005-02-15 | $5.13 | $5.49 | 781,400 | — | — |
| 2005-02-14 | $5.14 | $5.50 | 293,200 | — | — |
| 2005-02-11 | $5.23 | $5.60 | 632,200 | — | — |
| 2005-02-10 | $5.10 | $5.46 | 375,800 | — | — |
| 2005-02-09 | $5.15 | $5.51 | 401,000 | — | — |
| 2005-02-08 | $5.20 | $5.57 | 1,282,000 | — | — |
| 2005-02-07 | $5.45 | $5.83 | 988,600 | — | — |
| 2005-02-04 | $5.65 | $6.05 | 336,400 | — | — |
| 2005-02-03 | $5.70 | $6.10 | 382,800 | — | — |
| 2005-02-02 | $5.88 | $6.29 | 388,400 | — | — |
| 2005-02-01 | $6.03 | $6.45 | 630,600 | — | — |
| 2005-01-31 | $5.87 | $6.28 | 373,000 | — | — |
| 2005-01-28 | $6.00 | $6.42 | 1,321,800 | — | — |
| 2005-01-27 | $6.16 | $6.59 | 3,473,400 | — | — |
| 2005-01-26 | $5.70 | $6.10 | 462,400 | — | — |
| 2005-01-25 | $5.69 | $6.09 | 701,200 | — | — |
| 2005-01-24 | $5.83 | $6.24 | 346,800 | — | — |
| 2005-01-21 | $5.89 | $6.30 | 639,800 | — | — |
| 2005-01-20 | $5.75 | $6.15 | 395,600 | — | — |
| 2005-01-19 | $5.74 | $6.14 | 518,800 | — | — |
| 2005-01-18 | $5.60 | $5.99 | 809,000 | — | — |
| 2005-01-14 | $5.76 | $6.16 | 896,200 | — | — |
| 2005-01-13 | $5.43 | $5.81 | 197,400 | — | — |
| 2005-01-12 | $5.35 | $5.72 | 395,000 | — | — |
| 2005-01-11 | $5.35 | $5.72 | 623,400 | — | — |
| 2005-01-10 | $5.54 | $5.92 | 506,000 | — | — |
| 2005-01-07 | $5.50 | $5.88 | 463,200 | — | — |
| 2005-01-06 | $5.39 | $5.77 | 723,000 | — | — |
| 2005-01-05 | $5.34 | $5.71 | 1,632,600 | — | — |
| 2005-01-04 | $5.50 | $5.89 | 1,631,400 | — | — |
| 2005-01-03 | $6.00 | $6.42 | 1,290,000 | — | — |