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
- 1994-04-04 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 | $3.40 | $3.40 | 51,800 | — | — |
| 2005-12-29 | $3.33 | $3.33 | 83,900 | — | — |
| 2005-12-28 | $3.36 | $3.36 | 26,500 | — | — |
| 2005-12-27 | $3.40 | $3.40 | 26,300 | — | — |
| 2005-12-23 | $3.47 | $3.47 | 29,500 | — | — |
| 2005-12-22 | $3.45 | $3.45 | 23,300 | — | — |
| 2005-12-21 | $3.41 | $3.41 | 109,700 | — | — |
| 2005-12-20 | $3.40 | $3.40 | 25,800 | — | — |
| 2005-12-19 | $3.43 | $3.43 | 41,900 | — | — |
| 2005-12-16 | $3.34 | $3.34 | 61,400 | — | — |
| 2005-12-15 | $3.37 | $3.37 | 6,600 | — | — |
| 2005-12-14 | $3.43 | $3.43 | 19,500 | — | — |
| 2005-12-13 | $3.30 | $3.30 | 72,000 | — | — |
| 2005-12-12 | $3.40 | $3.40 | 38,100 | — | — |
| 2005-12-09 | $3.35 | $3.35 | 33,100 | — | — |
| 2005-12-08 | $3.43 | $3.43 | 31,900 | — | — |
| 2005-12-07 | $3.51 | $3.51 | 29,200 | — | — |
| 2005-12-06 | $3.49 | $3.49 | 77,400 | — | — |
| 2005-12-05 | $3.45 | $3.45 | 29,400 | — | — |
| 2005-12-02 | $3.61 | $3.61 | 54,000 | — | — |
| 2005-12-01 | $3.58 | $3.58 | 47,500 | — | — |
| 2005-11-30 | $3.57 | $3.57 | 61,700 | — | — |
| 2005-11-29 | $3.52 | $3.52 | 29,400 | — | — |
| 2005-11-28 | $3.35 | $3.35 | 73,800 | — | — |
| 2005-11-25 | $3.58 | $3.58 | 17,100 | — | — |
| 2005-11-23 | $3.41 | $3.41 | 52,400 | — | — |
| 2005-11-22 | $3.25 | $3.25 | 35,300 | — | — |
| 2005-11-21 | $3.32 | $3.32 | 64,400 | — | — |
| 2005-11-18 | $3.50 | $3.50 | 118,900 | — | — |
| 2005-11-17 | $3.85 | $3.85 | 179,300 | — | — |
| 2005-11-16 | $3.89 | $3.89 | 235,700 | — | — |
| 2005-11-15 | $3.47 | $3.47 | 123,400 | — | — |
| 2005-11-14 | $3.20 | $3.20 | 105,700 | — | — |
| 2005-11-11 | $2.94 | $2.94 | 59,000 | — | — |
| 2005-11-10 | $3.10 | $3.10 | 236,500 | — | — |
| 2005-11-09 | $2.85 | $2.85 | 6,100 | — | — |
| 2005-11-08 | $2.82 | $2.82 | 10,500 | — | — |
| 2005-11-07 | $2.80 | $2.80 | 38,300 | — | — |
| 2005-11-04 | $2.80 | $2.80 | 13,400 | — | — |
| 2005-11-03 | $2.85 | $2.85 | 25,300 | — | — |
| 2005-11-02 | $2.69 | $2.69 | 18,400 | — | — |
| 2005-11-01 | $2.61 | $2.61 | 6,300 | — | — |
| 2005-10-31 | $2.54 | $2.54 | 6,600 | — | — |
| 2005-10-28 | $2.50 | $2.50 | 9,800 | — | — |
| 2005-10-27 | $2.55 | $2.55 | 4,300 | — | — |
| 2005-10-26 | $2.53 | $2.53 | 13,500 | — | — |
| 2005-10-25 | $2.55 | $2.55 | 8,600 | — | — |
| 2005-10-24 | $2.55 | $2.55 | 13,100 | — | — |
| 2005-10-21 | $2.60 | $2.60 | 11,600 | — | — |
| 2005-10-20 | $2.60 | $2.60 | 11,500 | — | — |
| 2005-10-19 | $2.62 | $2.62 | 40,700 | — | — |
| 2005-10-18 | $2.71 | $2.71 | 62,000 | — | — |
| 2005-10-17 | $2.58 | $2.58 | 31,000 | — | — |
| 2005-10-14 | $2.47 | $2.47 | 16,800 | — | — |
| 2005-10-13 | $2.35 | $2.35 | 21,800 | — | — |
| 2005-10-12 | $2.34 | $2.34 | 28,700 | — | — |
| 2005-10-11 | $2.50 | $2.50 | 11,900 | — | — |
| 2005-10-10 | $2.45 | $2.45 | 36,100 | — | — |
| 2005-10-07 | $2.46 | $2.46 | 4,100 | — | — |
| 2005-10-06 | $2.45 | $2.45 | 39,300 | — | — |
| 2005-10-05 | $2.64 | $2.64 | 6,600 | — | — |
| 2005-10-04 | $2.69 | $2.69 | 107,400 | — | — |
| 2005-10-03 | $2.60 | $2.60 | 22,800 | — | — |
| 2005-09-30 | $2.50 | $2.50 | 19,900 | — | — |
| 2005-09-29 | $2.30 | $2.30 | 144,400 | — | — |
| 2005-09-28 | $2.30 | $2.30 | 135,700 | — | — |
| 2005-09-27 | $2.40 | $2.40 | 80,600 | — | — |
| 2005-09-26 | $2.50 | $2.50 | 35,300 | — | — |
| 2005-09-23 | $2.55 | $2.55 | 27,700 | — | — |
| 2005-09-22 | $2.69 | $2.69 | 25,900 | — | — |
| 2005-09-21 | $2.74 | $2.74 | 7,700 | — | — |
| 2005-09-20 | $2.78 | $2.78 | 52,100 | — | — |
| 2005-09-19 | $2.75 | $2.75 | 17,700 | — | — |
| 2005-09-16 | $2.69 | $2.69 | 20,400 | — | — |
| 2005-09-15 | $2.75 | $2.75 | 14,300 | — | — |
| 2005-09-14 | $2.70 | $2.70 | 99,800 | — | — |
| 2005-09-13 | $2.85 | $2.85 | 53,000 | — | — |
| 2005-09-12 | $2.92 | $2.92 | 22,300 | — | — |
| 2005-09-09 | $2.95 | $2.95 | 24,000 | — | — |
| 2005-09-08 | $3.03 | $3.03 | 33,700 | — | — |
| 2005-09-07 | $3.10 | $3.10 | 28,600 | — | — |
| 2005-09-06 | $3.00 | $3.00 | 15,800 | — | — |
| 2005-09-02 | $3.00 | $3.00 | 16,300 | — | — |
| 2005-09-01 | $2.97 | $2.97 | 18,400 | — | — |
| 2005-08-31 | $2.91 | $2.91 | 14,500 | — | — |
| 2005-08-30 | $2.85 | $2.85 | 56,900 | — | — |
| 2005-08-29 | $3.00 | $3.00 | 27,700 | — | — |
| 2005-08-26 | $3.05 | $3.05 | 40,000 | — | — |
| 2005-08-25 | $3.23 | $3.23 | 46,800 | — | — |
| 2005-08-24 | $3.24 | $3.24 | 83,400 | — | — |
| 2005-08-23 | $3.16 | $3.16 | 15,600 | — | — |
| 2005-08-22 | $3.10 | $3.10 | 24,900 | — | — |
| 2005-08-19 | $3.06 | $3.06 | 3,600 | — | — |
| 2005-08-18 | $3.02 | $3.02 | 29,600 | — | — |
| 2005-08-17 | $3.07 | $3.07 | 22,600 | — | — |
| 2005-08-16 | $2.90 | $2.90 | 5,800 | — | — |
| 2005-08-15 | $3.05 | $3.05 | 10,900 | — | — |
| 2005-08-12 | $2.98 | $2.98 | 9,800 | — | — |
| 2005-08-11 | $2.95 | $2.95 | 12,200 | — | — |
| 2005-08-10 | $2.95 | $2.95 | 31,600 | — | — |
| 2005-08-09 | $2.98 | $2.98 | 10,400 | — | — |
| 2005-08-08 | $3.00 | $3.00 | 28,100 | — | — |
| 2005-08-05 | $3.14 | $3.14 | 28,900 | — | — |
| 2005-08-04 | $3.09 | $3.09 | 56,100 | — | — |
| 2005-08-03 | $3.10 | $3.10 | 56,900 | — | — |
| 2005-08-02 | $3.25 | $3.25 | 9,400 | — | — |
| 2005-08-01 | $3.25 | $3.25 | 37,100 | — | — |
| 2005-07-29 | $3.27 | $3.27 | 116,800 | — | — |
| 2005-07-28 | $3.02 | $3.02 | 24,100 | — | — |
| 2005-07-27 | $3.04 | $3.04 | 13,100 | — | — |
| 2005-07-26 | $2.95 | $2.95 | 22,500 | — | — |
| 2005-07-25 | $2.82 | $2.82 | 26,800 | — | — |
| 2005-07-22 | $2.85 | $2.85 | 73,800 | — | — |
| 2005-07-21 | $3.00 | $3.00 | 49,000 | — | — |
| 2005-07-20 | $3.03 | $3.03 | 113,400 | — | — |
| 2005-07-19 | $3.13 | $3.13 | 13,100 | — | — |
| 2005-07-18 | $3.14 | $3.14 | 41,800 | — | — |
| 2005-07-15 | $3.25 | $3.25 | 225,500 | — | — |
| 2005-07-14 | $3.45 | $3.45 | 68,700 | — | — |
| 2005-07-13 | $3.52 | $3.52 | 34,200 | — | — |
| 2005-07-12 | $3.49 | $3.49 | 42,200 | — | — |
| 2005-07-11 | $3.35 | $3.35 | 61,900 | — | — |
| 2005-07-08 | $3.29 | $3.29 | 25,500 | — | — |
| 2005-07-07 | $3.38 | $3.38 | 68,600 | — | — |
| 2005-07-06 | $3.60 | $3.60 | 31,900 | — | — |
| 2005-07-05 | $3.59 | $3.59 | 25,400 | — | — |
| 2005-07-01 | $3.64 | $3.64 | 54,400 | — | — |
| 2005-06-30 | $3.52 | $3.52 | 86,800 | — | — |
| 2005-06-29 | $3.29 | $3.29 | 61,600 | — | — |
| 2005-06-28 | $3.11 | $3.11 | 18,600 | — | — |
| 2005-06-27 | $3.10 | $3.10 | 22,900 | — | — |
| 2005-06-24 | $3.10 | $3.10 | 20,900 | — | — |
| 2005-06-23 | $3.15 | $3.15 | 14,700 | — | — |
| 2005-06-22 | $3.13 | $3.13 | 82,600 | — | — |
| 2005-06-21 | $3.45 | $3.45 | 44,700 | — | — |
| 2005-06-20 | $3.53 | $3.53 | 27,600 | — | — |
| 2005-06-17 | $3.56 | $3.56 | 68,900 | — | — |
| 2005-06-16 | $3.65 | $3.65 | 23,700 | — | — |
| 2005-06-15 | $3.62 | $3.62 | 27,300 | — | — |
| 2005-06-14 | $3.70 | $3.70 | 51,400 | — | — |
| 2005-06-13 | $3.70 | $3.70 | 36,200 | — | — |
| 2005-06-10 | $3.74 | $3.74 | 38,000 | — | — |
| 2005-06-09 | $3.66 | $3.66 | 42,500 | — | — |
| 2005-06-08 | $3.68 | $3.68 | 37,900 | — | — |
| 2005-06-07 | $3.69 | $3.69 | 39,000 | — | — |
| 2005-06-06 | $3.65 | $3.65 | 72,900 | — | — |
| 2005-06-03 | $3.70 | $3.70 | 115,200 | — | — |
| 2005-06-02 | $3.90 | $3.90 | 188,000 | — | — |
| 2005-06-01 | $3.74 | $3.74 | 261,200 | — | — |
| 2005-05-31 | $3.60 | $3.60 | 323,700 | — | — |
| 2005-05-27 | $3.86 | $3.86 | 568,700 | — | — |
| 2005-05-26 | $3.58 | $3.58 | 635,000 | — | — |
| 2005-05-25 | $2.68 | $2.68 | 94,400 | — | — |
| 2005-05-24 | $2.58 | $2.58 | 38,200 | — | — |
| 2005-05-23 | $2.74 | $2.74 | 123,800 | — | — |
| 2005-05-20 | $2.55 | $2.55 | 154,600 | — | — |
| 2005-05-19 | $2.35 | $2.35 | 50,000 | — | — |
| 2005-05-18 | $2.30 | $2.30 | 73,500 | — | — |
| 2005-05-17 | $2.15 | $2.15 | 72,800 | — | — |
| 2005-05-16 | $2.50 | $2.50 | 23,100 | — | — |
| 2005-05-13 | $2.52 | $2.52 | 11,000 | — | — |
| 2005-05-12 | $2.52 | $2.52 | 8,700 | — | — |
| 2005-05-11 | $2.52 | $2.52 | 9,600 | — | — |
| 2005-05-10 | $2.55 | $2.55 | 57,800 | — | — |
| 2005-05-09 | $2.65 | $2.65 | 45,200 | — | — |
| 2005-05-06 | $2.80 | $2.80 | 9,000 | — | — |
| 2005-05-05 | $2.84 | $2.84 | 4,200 | — | — |
| 2005-05-04 | $2.75 | $2.75 | 8,400 | — | — |
| 2005-05-03 | $2.73 | $2.73 | 27,100 | — | — |
| 2005-05-02 | $2.75 | $2.75 | 7,300 | — | — |
| 2005-04-29 | $2.81 | $2.81 | 11,300 | — | — |
| 2005-04-28 | $2.75 | $2.75 | 14,100 | — | — |
| 2005-04-27 | $2.85 | $2.85 | 9,000 | — | — |
| 2005-04-26 | $2.85 | $2.85 | 38,900 | — | — |
| 2005-04-25 | $2.81 | $2.81 | 8,200 | — | — |
| 2005-04-22 | $2.95 | $2.95 | 9,400 | — | — |
| 2005-04-21 | $3.00 | $3.00 | 68,000 | — | — |
| 2005-04-20 | $2.80 | $2.80 | 28,300 | — | — |
| 2005-04-19 | $2.85 | $2.85 | 9,500 | — | — |
| 2005-04-18 | $2.89 | $2.89 | 22,000 | — | — |
| 2005-04-15 | $3.15 | $3.15 | 16,800 | — | — |
| 2005-04-14 | $3.15 | $3.15 | 59,200 | — | — |
| 2005-04-13 | $3.07 | $3.07 | 11,200 | — | — |
| 2005-04-12 | $3.09 | $3.09 | 41,000 | — | — |
| 2005-04-11 | $3.05 | $3.05 | 26,200 | — | — |
| 2005-04-08 | $3.09 | $3.09 | 28,100 | — | — |
| 2005-04-07 | $3.11 | $3.11 | 15,700 | — | — |
| 2005-04-06 | $3.11 | $3.11 | 72,400 | — | — |
| 2005-04-05 | $2.95 | $2.95 | 28,400 | — | — |
| 2005-04-04 | $2.85 | $2.85 | 11,300 | — | — |
| 2005-04-01 | $2.75 | $2.75 | 19,000 | — | — |
| 2005-03-31 | $2.75 | $2.75 | 16,600 | — | — |
| 2005-03-30 | $2.80 | $2.80 | 38,900 | — | — |
| 2005-03-29 | $2.80 | $2.80 | 33,500 | — | — |
| 2005-03-28 | $2.95 | $2.95 | 34,100 | — | — |
| 2005-03-24 | $2.82 | $2.82 | 17,600 | — | — |
| 2005-03-23 | $2.80 | $2.80 | 30,200 | — | — |
| 2005-03-22 | $3.00 | $3.00 | 18,700 | — | — |
| 2005-03-21 | $2.90 | $2.90 | 16,600 | — | — |
| 2005-03-18 | $3.06 | $3.06 | 55,800 | — | — |
| 2005-03-17 | $3.00 | $3.00 | 26,400 | — | — |
| 2005-03-16 | $3.00 | $3.00 | 105,800 | — | — |
| 2005-03-15 | $2.60 | $2.60 | 51,300 | — | — |
| 2005-03-14 | $2.62 | $2.62 | 38,100 | — | — |
| 2005-03-11 | $2.65 | $2.65 | 48,300 | — | — |
| 2005-03-10 | $2.54 | $2.54 | 141,200 | — | — |
| 2005-03-09 | $2.77 | $2.77 | 91,100 | — | — |
| 2005-03-08 | $2.88 | $2.88 | 57,500 | — | — |
| 2005-03-07 | $3.10 | $3.10 | 30,600 | — | — |
| 2005-03-04 | $3.19 | $3.19 | 52,900 | — | — |
| 2005-03-03 | $2.99 | $2.99 | 122,000 | — | — |
| 2005-03-02 | $3.03 | $3.03 | 228,100 | — | — |
| 2005-03-01 | $2.67 | $2.67 | 85,100 | — | — |
| 2005-02-28 | $2.75 | $2.75 | 57,800 | — | — |
| 2005-02-25 | $2.92 | $2.92 | 58,300 | — | — |
| 2005-02-24 | $2.79 | $2.79 | 168,000 | — | — |
| 2005-02-23 | $3.00 | $3.00 | 114,500 | — | — |
| 2005-02-22 | $3.06 | $3.06 | 105,300 | — | — |
| 2005-02-18 | $3.35 | $3.35 | 33,100 | — | — |
| 2005-02-17 | $3.21 | $3.21 | 181,100 | — | — |
| 2005-02-16 | $3.23 | $3.23 | 312,400 | — | — |
| 2005-02-15 | $3.50 | $3.50 | 310,000 | — | — |
| 2005-02-14 | $3.90 | $3.90 | 112,000 | — | — |
| 2005-02-11 | $3.90 | $3.90 | 296,300 | — | — |
| 2005-02-10 | $3.93 | $3.93 | 17,100 | — | — |
| 2005-02-09 | $3.95 | $3.95 | 75,800 | — | — |
| 2005-02-08 | $4.22 | $4.22 | 79,700 | — | — |
| 2005-02-07 | $4.04 | $4.04 | 19,100 | — | — |
| 2005-02-04 | $3.90 | $3.90 | 41,400 | — | — |
| 2005-02-03 | $3.92 | $3.92 | 43,800 | — | — |
| 2005-02-02 | $3.90 | $3.90 | 74,800 | — | — |
| 2005-02-01 | $4.02 | $4.02 | 62,300 | — | — |
| 2005-01-31 | $4.24 | $4.24 | 104,000 | — | — |
| 2005-01-28 | $4.26 | $4.26 | 132,100 | — | — |
| 2005-01-27 | $3.90 | $3.90 | 183,500 | — | — |
| 2005-01-26 | $3.99 | $3.99 | 214,800 | — | — |
| 2005-01-25 | $4.20 | $4.20 | 241,400 | — | — |
| 2005-01-24 | $4.79 | $4.79 | 197,400 | — | — |
| 2005-01-21 | $5.25 | $5.25 | 234,900 | — | — |
| 2005-01-20 | $5.55 | $5.55 | 149,700 | — | — |
| 2005-01-19 | $5.60 | $5.60 | 439,900 | — | — |
| 2005-01-18 | $5.51 | $5.51 | 346,100 | — | — |
| 2005-01-14 | $5.19 | $5.19 | 156,000 | — | — |
| 2005-01-13 | $4.95 | $4.95 | 528,500 | — | — |
| 2005-01-12 | $5.45 | $5.45 | 612,800 | — | — |
| 2005-01-11 | $6.70 | $6.70 | 871,500 | — | — |
| 2005-01-10 | $5.93 | $5.93 | 523,700 | — | — |
| 2005-01-07 | $5.09 | $5.09 | 161,400 | — | — |
| 2005-01-06 | $4.99 | $4.99 | 132,100 | — | — |
| 2005-01-05 | $5.00 | $5.00 | 374,900 | — | — |
| 2005-01-04 | $4.99 | $4.99 | 620,000 | — | — |
| 2005-01-03 | $4.49 | $4.49 | 108,400 | — | — |