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
- 1980-12-02 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 | $5.74 | $5.74 | 14,100 | — | — |
| 2005-12-29 | $5.86 | $5.86 | 16,000 | — | — |
| 2005-12-28 | $5.93 | $5.93 | 7,900 | — | — |
| 2005-12-27 | $5.92 | $5.92 | 8,000 | — | — |
| 2005-12-23 | $5.91 | $5.91 | 16,700 | — | — |
| 2005-12-22 | $5.86 | $5.86 | 36,700 | — | — |
| 2005-12-21 | $5.90 | $5.90 | 14,300 | — | — |
| 2005-12-20 | $5.84 | $5.84 | 95,000 | — | — |
| 2005-12-19 | $5.90 | $5.90 | 28,900 | — | — |
| 2005-12-16 | $6.22 | $6.22 | 60,900 | — | — |
| 2005-12-15 | $6.18 | $6.18 | 78,500 | — | — |
| 2005-12-14 | $6.08 | $6.08 | 99,300 | — | — |
| 2005-12-13 | $6.65 | $6.65 | 69,800 | — | — |
| 2005-12-12 | $6.32 | $6.32 | 88,200 | — | — |
| 2005-12-09 | $6.63 | $6.63 | 20,000 | — | — |
| 2005-12-08 | $6.80 | $6.80 | 80,500 | — | — |
| 2005-12-07 | $7.02 | $7.02 | 258,700 | — | — |
| 2005-12-06 | $7.11 | $7.11 | 120,400 | — | — |
| 2005-12-05 | $6.79 | $6.79 | 132,300 | — | — |
| 2005-12-02 | $6.35 | $6.35 | 212,000 | — | — |
| 2005-12-01 | $5.90 | $5.90 | 138,100 | — | — |
| 2005-11-30 | $5.21 | $5.21 | 16,200 | — | — |
| 2005-11-29 | $5.16 | $5.16 | 10,600 | — | — |
| 2005-11-28 | $5.22 | $5.22 | 13,900 | — | — |
| 2005-11-25 | $5.10 | $5.10 | 3,800 | — | — |
| 2005-11-23 | $5.17 | $5.17 | 34,300 | — | — |
| 2005-11-22 | $5.25 | $5.25 | 64,000 | — | — |
| 2005-11-21 | $5.04 | $5.04 | 12,600 | — | — |
| 2005-11-18 | $5.05 | $5.05 | 48,300 | — | — |
| 2005-11-17 | $5.00 | $5.00 | 78,000 | — | — |
| 2005-11-16 | $4.55 | $4.55 | 34,200 | — | — |
| 2005-11-15 | $4.36 | $4.36 | 16,700 | — | — |
| 2005-11-14 | $4.45 | $4.45 | 7,400 | — | — |
| 2005-11-11 | $4.45 | $4.45 | 24,900 | — | — |
| 2005-11-10 | $4.29 | $4.29 | 11,900 | — | — |
| 2005-11-09 | $4.34 | $4.34 | 11,500 | — | — |
| 2005-11-08 | $4.34 | $4.34 | 8,700 | — | — |
| 2005-11-07 | $4.30 | $4.30 | 6,200 | — | — |
| 2005-11-04 | $4.32 | $4.32 | 2,000 | — | — |
| 2005-11-03 | $4.36 | $4.36 | 89,900 | — | — |
| 2005-11-02 | $4.70 | $4.70 | 19,900 | — | — |
| 2005-11-01 | $4.58 | $4.58 | 16,300 | — | — |
| 2005-10-31 | $4.60 | $4.60 | 700 | — | — |
| 2005-10-28 | $4.44 | $4.44 | 3,600 | — | — |
| 2005-10-27 | $4.40 | $4.40 | 4,600 | — | — |
| 2005-10-26 | $4.57 | $4.57 | 52,100 | — | — |
| 2005-10-25 | $4.58 | $4.58 | 14,200 | — | — |
| 2005-10-24 | $4.50 | $4.50 | 23,600 | — | — |
| 2005-10-21 | $4.45 | $4.45 | 40,400 | — | — |
| 2005-10-20 | $4.40 | $4.40 | 17,100 | — | — |
| 2005-10-19 | $4.40 | $4.40 | 44,000 | — | — |
| 2005-10-18 | $4.30 | $4.30 | 10,100 | — | — |
| 2005-10-17 | $4.45 | $4.45 | 53,300 | — | — |
| 2005-10-14 | $4.40 | $4.40 | 18,800 | — | — |
| 2005-10-13 | $4.34 | $4.34 | 5,600 | — | — |
| 2005-10-12 | $4.34 | $4.34 | 6,100 | — | — |
| 2005-10-11 | $4.36 | $4.36 | 13,400 | — | — |
| 2005-10-10 | $4.25 | $4.25 | 18,300 | — | — |
| 2005-10-07 | $4.47 | $4.47 | 17,700 | — | — |
| 2005-10-06 | $4.49 | $4.49 | 27,500 | — | — |
| 2005-10-05 | $4.68 | $4.68 | 25,600 | — | — |
| 2005-10-04 | $4.47 | $4.47 | 34,100 | — | — |
| 2005-10-03 | $4.40 | $4.40 | 4,600 | — | — |
| 2005-09-30 | $4.35 | $4.35 | 1,900 | — | — |
| 2005-09-29 | $4.40 | $4.40 | 8,100 | — | — |
| 2005-09-28 | $4.33 | $4.33 | 2,900 | — | — |
| 2005-09-27 | $4.40 | $4.40 | 28,900 | — | — |
| 2005-09-26 | $4.40 | $4.40 | 48,400 | — | — |
| 2005-09-23 | $4.33 | $4.33 | 4,100 | — | — |
| 2005-09-22 | $4.31 | $4.31 | 9,000 | — | — |
| 2005-09-21 | $4.40 | $4.40 | 29,600 | — | — |
| 2005-09-20 | $4.33 | $4.33 | 4,300 | — | — |
| 2005-09-19 | $3.99 | $3.99 | 107,700 | — | — |
| 2005-09-16 | $4.26 | $4.26 | 13,600 | — | — |
| 2005-09-15 | $4.28 | $4.28 | 13,300 | — | — |
| 2005-09-14 | $4.36 | $4.36 | 51,200 | — | — |
| 2005-09-13 | $4.18 | $4.18 | 3,400 | — | — |
| 2005-09-12 | $4.35 | $4.35 | 28,500 | — | — |
| 2005-09-09 | $4.27 | $4.27 | 81,700 | — | — |
| 2005-09-08 | $4.10 | $4.10 | 6,200 | — | — |
| 2005-09-07 | $4.10 | $4.10 | 8,100 | — | — |
| 2005-09-06 | $4.11 | $4.11 | 14,300 | — | — |
| 2005-09-02 | $4.07 | $4.07 | 16,300 | — | — |
| 2005-09-01 | $4.05 | $4.05 | 21,700 | — | — |
| 2005-08-31 | $4.15 | $4.15 | 31,700 | — | — |
| 2005-08-30 | $4.10 | $4.10 | 23,000 | — | — |
| 2005-08-29 | $4.06 | $4.06 | 30,700 | — | — |
| 2005-08-26 | $4.19 | $4.19 | 62,000 | — | — |
| 2005-08-25 | $4.18 | $4.18 | 50,800 | — | — |
| 2005-08-24 | $3.98 | $3.98 | 70,800 | — | — |
| 2005-08-23 | $3.77 | $3.77 | 10,700 | — | — |
| 2005-08-22 | $3.69 | $3.69 | 17,300 | — | — |
| 2005-08-19 | $3.78 | $3.78 | 8,000 | — | — |
| 2005-08-18 | $3.75 | $3.75 | 4,200 | — | — |
| 2005-08-17 | $3.80 | $3.80 | 13,100 | — | — |
| 2005-08-16 | $3.60 | $3.60 | 15,400 | — | — |
| 2005-08-15 | $3.58 | $3.58 | 11,200 | — | — |
| 2005-08-12 | $3.60 | $3.60 | 3,800 | — | — |
| 2005-08-11 | $3.64 | $3.64 | 52,600 | — | — |
| 2005-08-10 | $3.40 | $3.40 | 34,000 | — | — |
| 2005-08-09 | $3.42 | $3.42 | 4,900 | — | — |
| 2005-08-08 | $3.40 | $3.40 | 6,800 | — | — |
| 2005-08-05 | $3.40 | $3.40 | 8,500 | — | — |
| 2005-08-04 | $3.40 | $3.40 | 3,500 | — | — |
| 2005-08-03 | $3.45 | $3.45 | 55,900 | — | — |
| 2005-08-02 | $3.45 | $3.45 | 3,800 | — | — |
| 2005-08-01 | $3.37 | $3.37 | 2,100 | — | — |
| 2005-07-29 | $3.25 | $3.25 | 2,100 | — | — |
| 2005-07-28 | $3.25 | $3.25 | 7,700 | — | — |
| 2005-07-27 | $3.41 | $3.41 | 5,800 | — | — |
| 2005-07-26 | $3.44 | $3.44 | 8,200 | — | — |
| 2005-07-25 | $3.10 | $3.10 | 16,500 | — | — |
| 2005-07-22 | $3.10 | $3.10 | 28,000 | — | — |
| 2005-07-21 | $3.13 | $3.13 | 3,500 | — | — |
| 2005-07-20 | $3.01 | $3.01 | 23,100 | — | — |
| 2005-07-19 | $2.94 | $2.94 | 4,200 | — | — |
| 2005-07-18 | $2.86 | $2.86 | 700 | — | — |
| 2005-07-15 | $2.87 | $2.87 | 5,700 | — | — |
| 2005-07-14 | $2.81 | $2.81 | 12,500 | — | — |
| 2005-07-13 | $2.84 | $2.84 | 1,900 | — | — |
| 2005-07-12 | $2.71 | $2.71 | 17,800 | — | — |
| 2005-07-11 | $2.86 | $2.86 | 16,200 | — | — |
| 2005-07-08 | $2.83 | $2.83 | 9,800 | — | — |
| 2005-07-07 | $2.81 | $2.81 | 3,800 | — | — |
| 2005-07-06 | $2.83 | $2.83 | 7,700 | — | — |
| 2005-07-05 | $2.90 | $2.90 | 26,600 | — | — |
| 2005-07-01 | $2.91 | $2.91 | 11,600 | — | — |
| 2005-06-30 | $3.03 | $3.03 | 7,000 | — | — |
| 2005-06-29 | $3.00 | $3.00 | 8,000 | — | — |
| 2005-06-28 | $3.05 | $3.05 | 12,800 | — | — |
| 2005-06-27 | $3.00 | $3.00 | 16,000 | — | — |
| 2005-06-24 | $3.07 | $3.07 | 6,600 | — | — |
| 2005-06-23 | $3.10 | $3.10 | 15,800 | — | — |
| 2005-06-22 | $3.06 | $3.06 | 20,700 | — | — |
| 2005-06-21 | $3.05 | $3.05 | 19,700 | — | — |
| 2005-06-20 | $3.06 | $3.06 | 13,900 | — | — |
| 2005-06-17 | $3.06 | $3.06 | 17,200 | — | — |
| 2005-06-16 | $2.94 | $2.94 | 9,800 | — | — |
| 2005-06-15 | $3.00 | $3.00 | 15,800 | — | — |
| 2005-06-14 | $2.93 | $2.93 | 500 | — | — |
| 2005-06-13 | $3.05 | $3.05 | 4,200 | — | — |
| 2005-06-10 | $3.10 | $3.10 | 2,500 | — | — |
| 2005-06-09 | $3.10 | $3.10 | 500 | — | — |
| 2005-06-08 | $3.01 | $3.01 | 6,500 | — | — |
| 2005-06-07 | $2.94 | $2.94 | 6,100 | — | — |
| 2005-06-06 | $2.72 | $2.72 | 15,000 | — | — |
| 2005-06-03 | $2.81 | $2.81 | 16,900 | — | — |
| 2005-06-02 | $2.56 | $2.56 | 32,400 | — | — |
| 2005-06-01 | $2.19 | $2.19 | 17,400 | — | — |
| 2005-05-31 | $2.24 | $2.24 | 42,400 | — | — |
| 2005-05-27 | $2.24 | $2.24 | 1,100 | — | — |
| 2005-05-26 | $2.25 | $2.25 | 39,200 | — | — |
| 2005-05-25 | $2.20 | $2.20 | 17,800 | — | — |
| 2005-05-24 | $2.27 | $2.27 | 27,300 | — | — |
| 2005-05-23 | $2.38 | $2.38 | 300 | — | — |
| 2005-05-20 | $2.30 | $2.30 | 13,500 | — | — |
| 2005-05-19 | $2.37 | $2.37 | 11,600 | — | — |
| 2005-05-18 | $2.26 | $2.26 | 14,300 | — | — |
| 2005-05-17 | $2.28 | $2.28 | 71,800 | — | — |
| 2005-05-16 | $2.33 | $2.33 | 62,900 | — | — |
| 2005-05-13 | $2.64 | $2.64 | 8,400 | — | — |
| 2005-05-12 | $2.74 | $2.74 | 5,100 | — | — |
| 2005-05-11 | $2.76 | $2.76 | 1,700 | — | — |
| 2005-05-10 | $2.83 | $2.83 | 500 | — | — |
| 2005-05-09 | $2.67 | $2.67 | 7,400 | — | — |
| 2005-05-06 | $2.62 | $2.62 | 1,300 | — | — |
| 2005-05-05 | $2.55 | $2.55 | 4,200 | — | — |
| 2005-05-04 | $2.67 | $2.67 | 7,100 | — | — |
| 2005-05-03 | $2.62 | $2.62 | 3,000 | — | — |
| 2005-05-02 | $2.70 | $2.70 | 20,800 | — | — |
| 2005-04-29 | $3.00 | $3.00 | 8,700 | — | — |
| 2005-04-28 | $2.85 | $2.85 | 3,700 | — | — |
| 2005-04-27 | $2.90 | $2.90 | 10,300 | — | — |
| 2005-04-26 | $3.04 | $3.04 | 6,300 | — | — |
| 2005-04-25 | $2.89 | $2.89 | 18,900 | — | — |
| 2005-04-22 | $3.10 | $3.10 | 5,500 | — | — |
| 2005-04-21 | $3.04 | $3.04 | 20,000 | — | — |
| 2005-04-20 | $2.82 | $2.82 | 29,900 | — | — |
| 2005-04-19 | $3.10 | $3.10 | 69,900 | — | — |
| 2005-04-18 | $2.86 | $2.86 | 69,200 | — | — |
| 2005-04-15 | $3.06 | $3.06 | 56,000 | — | — |
| 2005-04-14 | $3.08 | $3.08 | 62,200 | — | — |
| 2005-04-13 | $3.26 | $3.26 | 56,500 | — | — |
| 2005-04-12 | $3.05 | $3.05 | 65,700 | — | — |
| 2005-04-11 | $3.19 | $3.19 | 16,200 | — | — |
| 2005-04-08 | $3.20 | $3.20 | 700 | — | — |
| 2005-04-07 | $3.30 | $3.30 | 12,100 | — | — |
| 2005-04-06 | $3.29 | $3.29 | 2,400 | — | — |
| 2005-04-05 | $3.40 | $3.40 | 31,400 | — | — |
| 2005-04-04 | $3.08 | $3.08 | 3,500 | — | — |
| 2005-04-01 | $3.25 | $3.25 | 31,300 | — | — |
| 2005-03-31 | $3.36 | $3.36 | 38,300 | — | — |
| 2005-03-30 | $3.23 | $3.23 | 42,200 | — | — |
| 2005-03-29 | $3.05 | $3.05 | 61,400 | — | — |
| 2005-03-28 | $3.36 | $3.36 | 24,600 | — | — |
| 2005-03-24 | $3.44 | $3.44 | 130,500 | — | — |
| 2005-03-23 | $3.59 | $3.59 | 21,600 | — | — |
| 2005-03-22 | $3.82 | $3.82 | 4,500 | — | — |
| 2005-03-21 | $3.66 | $3.66 | 32,400 | — | — |
| 2005-03-18 | $3.85 | $3.85 | 8,900 | — | — |
| 2005-03-17 | $3.81 | $3.81 | 51,500 | — | — |
| 2005-03-16 | $3.65 | $3.65 | 13,200 | — | — |
| 2005-03-15 | $3.84 | $3.84 | 23,100 | — | — |
| 2005-03-14 | $3.82 | $3.82 | 2,900 | — | — |
| 2005-03-11 | $3.79 | $3.79 | 12,900 | — | — |
| 2005-03-10 | $3.72 | $3.72 | 5,600 | — | — |
| 2005-03-09 | $3.80 | $3.80 | 9,500 | — | — |
| 2005-03-08 | $3.75 | $3.75 | 12,400 | — | — |
| 2005-03-07 | $4.00 | $4.00 | 25,000 | — | — |
| 2005-03-04 | $4.05 | $4.05 | 20,300 | — | — |
| 2005-03-03 | $3.99 | $3.99 | 10,200 | — | — |
| 2005-03-02 | $3.81 | $3.81 | 7,300 | — | — |
| 2005-03-01 | $3.85 | $3.85 | 7,900 | — | — |
| 2005-02-28 | $3.83 | $3.83 | 2,300 | — | — |
| 2005-02-25 | $3.82 | $3.82 | 2,500 | — | — |
| 2005-02-24 | $3.74 | $3.74 | 12,200 | — | — |
| 2005-02-23 | $3.83 | $3.83 | 26,300 | — | — |
| 2005-02-22 | $3.72 | $3.72 | 5,100 | — | — |
| 2005-02-18 | $3.79 | $3.79 | 2,900 | — | — |
| 2005-02-17 | $3.78 | $3.78 | 23,200 | — | — |
| 2005-02-16 | $3.83 | $3.83 | 14,400 | — | — |
| 2005-02-15 | $3.80 | $3.80 | 39,100 | — | — |
| 2005-02-14 | $3.80 | $3.80 | 15,500 | — | — |
| 2005-02-11 | $3.82 | $3.82 | 26,200 | — | — |
| 2005-02-10 | $3.86 | $3.86 | 5,900 | — | — |
| 2005-02-09 | $3.84 | $3.84 | 62,200 | — | — |
| 2005-02-08 | $3.79 | $3.79 | 15,900 | — | — |
| 2005-02-07 | $3.84 | $3.84 | 6,600 | — | — |
| 2005-02-04 | $3.76 | $3.76 | 100 | — | — |
| 2005-02-03 | $3.76 | $3.76 | 21,600 | — | — |
| 2005-02-02 | $3.76 | $3.76 | 24,400 | — | — |
| 2005-02-01 | $3.85 | $3.85 | 33,100 | — | — |
| 2005-01-31 | $3.89 | $3.89 | 44,900 | — | — |
| 2005-01-28 | $3.90 | $3.90 | 11,300 | — | — |
| 2005-01-27 | $3.93 | $3.93 | 44,600 | — | — |
| 2005-01-26 | $3.91 | $3.91 | 3,700 | — | — |
| 2005-01-25 | $3.81 | $3.81 | 9,600 | — | — |
| 2005-01-24 | $3.76 | $3.76 | 9,800 | — | — |
| 2005-01-21 | $3.88 | $3.88 | 6,900 | — | — |
| 2005-01-20 | $3.90 | $3.90 | 22,600 | — | — |
| 2005-01-19 | $3.76 | $3.76 | 13,000 | — | — |
| 2005-01-18 | $4.00 | $4.00 | 32,300 | — | — |
| 2005-01-14 | $3.90 | $3.90 | 22,800 | — | — |
| 2005-01-13 | $3.90 | $3.90 | 74,400 | — | — |
| 2005-01-12 | $3.77 | $3.77 | 9,500 | — | — |
| 2005-01-11 | $3.77 | $3.77 | 57,500 | — | — |
| 2005-01-10 | $3.62 | $3.62 | 16,900 | — | — |
| 2005-01-07 | $3.66 | $3.66 | 32,200 | — | — |
| 2005-01-06 | $3.58 | $3.58 | 12,300 | — | — |
| 2005-01-05 | $3.42 | $3.42 | 27,400 | — | — |
| 2005-01-04 | $3.63 | $3.63 | 20,700 | — | — |
| 2005-01-03 | $3.75 | $3.75 | 33,300 | — | — |