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
- 2000-08-11 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 | $4.26 | $4.26 | 81,500 | — | — |
| 2005-12-29 | $4.20 | $4.20 | 276,700 | — | — |
| 2005-12-28 | $3.70 | $3.70 | 156,600 | — | — |
| 2005-12-27 | $3.59 | $3.59 | 107,100 | — | — |
| 2005-12-23 | $3.35 | $3.35 | 53,100 | — | — |
| 2005-12-22 | $3.17 | $3.17 | 97,100 | — | — |
| 2005-12-21 | $2.96 | $2.96 | 65,600 | — | — |
| 2005-12-20 | $2.94 | $2.94 | 37,000 | — | — |
| 2005-12-19 | $2.91 | $2.91 | 38,400 | — | — |
| 2005-12-16 | $3.01 | $3.01 | 59,000 | — | — |
| 2005-12-15 | $3.20 | $3.20 | 95,800 | — | — |
| 2005-12-14 | $2.90 | $2.90 | 41,100 | — | — |
| 2005-12-13 | $2.91 | $2.91 | 26,700 | — | — |
| 2005-12-12 | $2.92 | $2.92 | 20,800 | — | — |
| 2005-12-09 | $2.99 | $2.99 | 31,100 | — | — |
| 2005-12-08 | $3.00 | $3.00 | 46,600 | — | — |
| 2005-12-07 | $2.89 | $2.89 | 153,600 | — | — |
| 2005-12-06 | $2.72 | $2.72 | 40,900 | — | — |
| 2005-12-05 | $2.65 | $2.65 | 63,900 | — | — |
| 2005-12-02 | $2.70 | $2.70 | 14,700 | — | — |
| 2005-12-01 | $2.70 | $2.70 | 28,100 | — | — |
| 2005-11-30 | $2.77 | $2.77 | 73,200 | — | — |
| 2005-11-29 | $2.67 | $2.67 | 23,800 | — | — |
| 2005-11-28 | $2.74 | $2.74 | 33,600 | — | — |
| 2005-11-25 | $2.80 | $2.80 | 29,100 | — | — |
| 2005-11-23 | $2.78 | $2.78 | 46,900 | — | — |
| 2005-11-22 | $2.66 | $2.66 | 53,700 | — | — |
| 2005-11-21 | $2.66 | $2.66 | 37,000 | — | — |
| 2005-11-18 | $2.72 | $2.72 | 48,400 | — | — |
| 2005-11-17 | $2.58 | $2.58 | 84,400 | — | — |
| 2005-11-16 | $2.60 | $2.60 | 15,600 | — | — |
| 2005-11-15 | $2.59 | $2.59 | 47,000 | — | — |
| 2005-11-14 | $2.75 | $2.75 | 28,900 | — | — |
| 2005-11-11 | $2.85 | $2.85 | 23,900 | — | — |
| 2005-11-10 | $3.01 | $3.01 | 47,400 | — | — |
| 2005-11-09 | $2.65 | $2.65 | 44,100 | — | — |
| 2005-11-08 | $2.73 | $2.73 | 17,700 | — | — |
| 2005-11-07 | $2.67 | $2.67 | 40,200 | — | — |
| 2005-11-04 | $2.65 | $2.65 | 38,400 | — | — |
| 2005-11-03 | $2.68 | $2.68 | 27,200 | — | — |
| 2005-11-02 | $2.80 | $2.80 | 38,800 | — | — |
| 2005-11-01 | $3.02 | $3.02 | 11,400 | — | — |
| 2005-10-31 | $3.02 | $3.02 | 34,900 | — | — |
| 2005-10-28 | $2.74 | $2.74 | 11,000 | — | — |
| 2005-10-27 | $2.70 | $2.70 | 47,800 | — | — |
| 2005-10-26 | $2.85 | $2.85 | 21,400 | — | — |
| 2005-10-25 | $2.74 | $2.74 | 19,600 | — | — |
| 2005-10-24 | $2.57 | $2.57 | 35,900 | — | — |
| 2005-10-21 | $2.62 | $2.62 | 40,400 | — | — |
| 2005-10-20 | $2.54 | $2.54 | 24,600 | — | — |
| 2005-10-19 | $2.69 | $2.69 | 69,600 | — | — |
| 2005-10-18 | $2.67 | $2.67 | 36,200 | — | — |
| 2005-10-17 | $2.71 | $2.71 | 6,500 | — | — |
| 2005-10-14 | $2.82 | $2.82 | 58,800 | — | — |
| 2005-10-13 | $2.88 | $2.88 | 19,000 | — | — |
| 2005-10-12 | $2.74 | $2.74 | 82,400 | — | — |
| 2005-10-11 | $2.96 | $2.96 | 55,100 | — | — |
| 2005-10-10 | $3.06 | $3.06 | 21,400 | — | — |
| 2005-10-07 | $3.06 | $3.06 | 30,300 | — | — |
| 2005-10-06 | $3.13 | $3.13 | 32,200 | — | — |
| 2005-10-05 | $3.18 | $3.18 | 9,700 | — | — |
| 2005-10-04 | $3.18 | $3.18 | 128,200 | — | — |
| 2005-10-03 | $3.16 | $3.16 | 90,500 | — | — |
| 2005-09-30 | $3.31 | $3.31 | 56,300 | — | — |
| 2005-09-29 | $3.30 | $3.30 | 17,500 | — | — |
| 2005-09-28 | $3.30 | $3.30 | 31,300 | — | — |
| 2005-09-27 | $3.41 | $3.41 | 24,700 | — | — |
| 2005-09-26 | $3.30 | $3.30 | 24,800 | — | — |
| 2005-09-23 | $3.25 | $3.25 | 35,600 | — | — |
| 2005-09-22 | $3.37 | $3.37 | 7,700 | — | — |
| 2005-09-21 | $3.41 | $3.41 | 31,400 | — | — |
| 2005-09-20 | $3.66 | $3.66 | 11,900 | — | — |
| 2005-09-19 | $3.58 | $3.58 | 11,300 | — | — |
| 2005-09-16 | $3.70 | $3.70 | 12,100 | — | — |
| 2005-09-15 | $3.73 | $3.73 | 25,500 | — | — |
| 2005-09-14 | $3.70 | $3.70 | 28,800 | — | — |
| 2005-09-13 | $3.66 | $3.66 | 25,300 | — | — |
| 2005-09-12 | $3.65 | $3.65 | 13,200 | — | — |
| 2005-09-09 | $3.60 | $3.60 | 19,800 | — | — |
| 2005-09-08 | $3.56 | $3.56 | 48,600 | — | — |
| 2005-09-07 | $3.72 | $3.72 | 35,400 | — | — |
| 2005-09-06 | $3.75 | $3.75 | 12,600 | — | — |
| 2005-09-02 | $3.82 | $3.82 | 18,900 | — | — |
| 2005-09-01 | $3.84 | $3.84 | 10,800 | — | — |
| 2005-08-31 | $3.76 | $3.76 | 15,300 | — | — |
| 2005-08-30 | $3.75 | $3.75 | 28,000 | — | — |
| 2005-08-29 | $3.83 | $3.83 | 9,700 | — | — |
| 2005-08-26 | $3.85 | $3.85 | 12,900 | — | — |
| 2005-08-25 | $3.85 | $3.85 | 21,900 | — | — |
| 2005-08-24 | $3.85 | $3.85 | 7,100 | — | — |
| 2005-08-23 | $3.82 | $3.82 | 18,800 | — | — |
| 2005-08-22 | $3.86 | $3.86 | 11,300 | — | — |
| 2005-08-19 | $3.89 | $3.89 | 20,000 | — | — |
| 2005-08-18 | $3.86 | $3.86 | 39,500 | — | — |
| 2005-08-17 | $3.80 | $3.80 | 36,700 | — | — |
| 2005-08-16 | $3.91 | $3.91 | 28,600 | — | — |
| 2005-08-15 | $3.92 | $3.92 | 32,600 | — | — |
| 2005-08-12 | $3.94 | $3.94 | 92,400 | — | — |
| 2005-08-11 | $3.76 | $3.76 | 56,800 | — | — |
| 2005-08-10 | $3.68 | $3.68 | 16,300 | — | — |
| 2005-08-09 | $3.63 | $3.63 | 30,600 | — | — |
| 2005-08-08 | $3.70 | $3.70 | 25,000 | — | — |
| 2005-08-05 | $3.66 | $3.66 | 21,200 | — | — |
| 2005-08-04 | $3.65 | $3.65 | 46,000 | — | — |
| 2005-08-03 | $3.55 | $3.55 | 27,300 | — | — |
| 2005-08-02 | $3.60 | $3.60 | 34,100 | — | — |
| 2005-08-01 | $3.49 | $3.49 | 13,400 | — | — |
| 2005-07-29 | $3.46 | $3.46 | 29,600 | — | — |
| 2005-07-28 | $3.49 | $3.49 | 8,300 | — | — |
| 2005-07-27 | $3.38 | $3.38 | 25,500 | — | — |
| 2005-07-26 | $3.50 | $3.50 | 39,000 | — | — |
| 2005-07-25 | $3.49 | $3.49 | 81,300 | — | — |
| 2005-07-22 | $3.29 | $3.29 | 19,300 | — | — |
| 2005-07-21 | $3.20 | $3.20 | 7,000 | — | — |
| 2005-07-20 | $3.27 | $3.27 | 23,800 | — | — |
| 2005-07-19 | $3.27 | $3.27 | 107,500 | — | — |
| 2005-07-18 | $3.06 | $3.06 | 71,000 | — | — |
| 2005-07-15 | $3.06 | $3.06 | 33,000 | — | — |
| 2005-07-14 | $3.00 | $3.00 | 44,700 | — | — |
| 2005-07-13 | $2.95 | $2.95 | 48,500 | — | — |
| 2005-07-12 | $3.00 | $3.00 | 15,100 | — | — |
| 2005-07-11 | $3.03 | $3.03 | 53,600 | — | — |
| 2005-07-08 | $3.13 | $3.13 | 11,900 | — | — |
| 2005-07-07 | $3.05 | $3.05 | 33,600 | — | — |
| 2005-07-06 | $3.19 | $3.19 | 12,400 | — | — |
| 2005-07-05 | $3.13 | $3.13 | 14,000 | — | — |
| 2005-07-01 | $3.20 | $3.20 | 20,300 | — | — |
| 2005-06-30 | $3.20 | $3.20 | 8,700 | — | — |
| 2005-06-29 | $3.05 | $3.05 | 13,600 | — | — |
| 2005-06-28 | $3.19 | $3.19 | 37,800 | — | — |
| 2005-06-27 | $3.22 | $3.22 | 44,800 | — | — |
| 2005-06-24 | $3.27 | $3.27 | 27,400 | — | — |
| 2005-06-23 | $3.37 | $3.37 | 42,200 | — | — |
| 2005-06-22 | $3.24 | $3.24 | 56,500 | — | — |
| 2005-06-21 | $3.15 | $3.15 | 69,500 | — | — |
| 2005-06-20 | $3.01 | $3.01 | 111,100 | — | — |
| 2005-06-17 | $3.00 | $3.00 | 44,400 | — | — |
| 2005-06-16 | $2.92 | $2.92 | 107,000 | — | — |
| 2005-06-15 | $3.15 | $3.15 | 23,100 | — | — |
| 2005-06-14 | $3.10 | $3.10 | 59,400 | — | — |
| 2005-06-13 | $3.27 | $3.27 | 21,300 | — | — |
| 2005-06-10 | $3.28 | $3.28 | 25,200 | — | — |
| 2005-06-09 | $3.37 | $3.37 | 16,500 | — | — |
| 2005-06-08 | $3.38 | $3.38 | 51,400 | — | — |
| 2005-06-07 | $3.33 | $3.33 | 19,300 | — | — |
| 2005-06-06 | $3.38 | $3.38 | 30,600 | — | — |
| 2005-06-03 | $3.14 | $3.14 | 23,600 | — | — |
| 2005-06-02 | $3.21 | $3.21 | 22,300 | — | — |
| 2005-06-01 | $3.18 | $3.18 | 24,800 | — | — |
| 2005-05-31 | $3.27 | $3.27 | 17,600 | — | — |
| 2005-05-27 | $3.31 | $3.31 | 13,200 | — | — |
| 2005-05-26 | $3.38 | $3.38 | 12,100 | — | — |
| 2005-05-25 | $3.19 | $3.19 | 28,400 | — | — |
| 2005-05-24 | $3.27 | $3.27 | 24,100 | — | — |
| 2005-05-23 | $3.38 | $3.38 | 9,900 | — | — |
| 2005-05-20 | $3.51 | $3.51 | 11,100 | — | — |
| 2005-05-19 | $3.52 | $3.52 | 11,100 | — | — |
| 2005-05-18 | $3.27 | $3.27 | 29,400 | — | — |
| 2005-05-17 | $3.33 | $3.33 | 39,100 | — | — |
| 2005-05-16 | $3.32 | $3.32 | 36,000 | — | — |
| 2005-05-13 | $3.46 | $3.46 | 13,900 | — | — |
| 2005-05-12 | $3.45 | $3.45 | 23,700 | — | — |
| 2005-05-11 | $3.55 | $3.55 | 19,000 | — | — |
| 2005-05-10 | $3.52 | $3.52 | 9,300 | — | — |
| 2005-05-09 | $3.64 | $3.64 | 19,900 | — | — |
| 2005-05-06 | $3.52 | $3.52 | 28,300 | — | — |
| 2005-05-05 | $3.73 | $3.73 | 26,500 | — | — |
| 2005-05-04 | $3.69 | $3.69 | 12,300 | — | — |
| 2005-05-03 | $3.63 | $3.63 | 36,700 | — | — |
| 2005-05-02 | $3.68 | $3.68 | 15,400 | — | — |
| 2005-04-29 | $3.71 | $3.71 | 20,400 | — | — |
| 2005-04-28 | $3.51 | $3.51 | 18,000 | — | — |
| 2005-04-27 | $3.74 | $3.74 | 8,900 | — | — |
| 2005-04-26 | $3.74 | $3.74 | 4,200 | — | — |
| 2005-04-25 | $3.86 | $3.86 | 36,500 | — | — |
| 2005-04-22 | $3.84 | $3.84 | 11,300 | — | — |
| 2005-04-21 | $3.82 | $3.82 | 17,700 | — | — |
| 2005-04-20 | $3.77 | $3.77 | 15,700 | — | — |
| 2005-04-19 | $3.80 | $3.80 | 38,400 | — | — |
| 2005-04-18 | $3.70 | $3.70 | 16,100 | — | — |
| 2005-04-15 | $3.62 | $3.62 | 27,500 | — | — |
| 2005-04-14 | $3.78 | $3.78 | 25,700 | — | — |
| 2005-04-13 | $3.65 | $3.65 | 20,500 | — | — |
| 2005-04-12 | $3.81 | $3.81 | 19,900 | — | — |
| 2005-04-11 | $3.91 | $3.91 | 6,500 | — | — |
| 2005-04-08 | $3.93 | $3.93 | 20,400 | — | — |
| 2005-04-07 | $3.94 | $3.94 | 8,400 | — | — |
| 2005-04-06 | $3.85 | $3.85 | 21,500 | — | — |
| 2005-04-05 | $3.95 | $3.95 | 19,100 | — | — |
| 2005-04-04 | $4.08 | $4.08 | 17,600 | — | — |
| 2005-04-01 | $4.07 | $4.07 | 14,800 | — | — |
| 2005-03-31 | $4.01 | $4.01 | 19,400 | — | — |
| 2005-03-30 | $3.96 | $3.96 | 24,500 | — | — |
| 2005-03-29 | $3.83 | $3.83 | 28,000 | — | — |
| 2005-03-28 | $3.88 | $3.88 | 43,100 | — | — |
| 2005-03-24 | $3.83 | $3.83 | 28,300 | — | — |
| 2005-03-23 | $3.89 | $3.89 | 21,500 | — | — |
| 2005-03-22 | $3.83 | $3.83 | 38,900 | — | — |
| 2005-03-21 | $3.91 | $3.91 | 22,500 | — | — |
| 2005-03-18 | $3.93 | $3.93 | 37,200 | — | — |
| 2005-03-17 | $4.17 | $4.17 | 6,600 | — | — |
| 2005-03-16 | $4.20 | $4.20 | 34,500 | — | — |
| 2005-03-15 | $4.29 | $4.29 | 26,800 | — | — |
| 2005-03-14 | $4.24 | $4.24 | 18,300 | — | — |
| 2005-03-11 | $4.45 | $4.45 | 13,800 | — | — |
| 2005-03-10 | $4.46 | $4.46 | 20,000 | — | — |
| 2005-03-09 | $4.51 | $4.51 | 18,800 | — | — |
| 2005-03-08 | $4.57 | $4.57 | 20,700 | — | — |
| 2005-03-07 | $4.52 | $4.52 | 21,500 | — | — |
| 2005-03-04 | $4.50 | $4.50 | 33,300 | — | — |
| 2005-03-03 | $4.42 | $4.42 | 72,100 | — | — |
| 2005-03-02 | $4.50 | $4.50 | 22,100 | — | — |
| 2005-03-01 | $4.57 | $4.57 | 54,500 | — | — |
| 2005-02-28 | $4.85 | $4.85 | 24,400 | — | — |
| 2005-02-25 | $4.50 | $4.50 | 62,000 | — | — |
| 2005-02-24 | $4.14 | $4.14 | 62,100 | — | — |
| 2005-02-23 | $4.37 | $4.37 | 59,700 | — | — |
| 2005-02-22 | $4.55 | $4.55 | 11,500 | — | — |
| 2005-02-18 | $4.74 | $4.74 | 107,600 | — | — |
| 2005-02-17 | $4.55 | $4.55 | 64,400 | — | — |
| 2005-02-16 | $4.68 | $4.68 | 75,500 | — | — |
| 2005-02-15 | $4.60 | $4.60 | 77,300 | — | — |
| 2005-02-14 | $4.88 | $4.88 | 66,900 | — | — |
| 2005-02-11 | $4.71 | $4.71 | 57,300 | — | — |
| 2005-02-10 | $4.58 | $4.58 | 157,400 | — | — |
| 2005-02-09 | $5.08 | $5.08 | 162,800 | — | — |
| 2005-02-08 | $5.60 | $5.60 | 116,700 | — | — |
| 2005-02-07 | $5.93 | $5.93 | 39,100 | — | — |
| 2005-02-04 | $6.10 | $6.10 | 40,800 | — | — |
| 2005-02-03 | $6.11 | $6.11 | 76,200 | — | — |
| 2005-02-02 | $6.27 | $6.27 | 62,000 | — | — |
| 2005-02-01 | $6.40 | $6.40 | 67,300 | — | — |
| 2005-01-31 | $6.23 | $6.23 | 101,400 | — | — |
| 2005-01-28 | $6.05 | $6.05 | 38,300 | — | — |
| 2005-01-27 | $5.96 | $5.96 | 39,600 | — | — |
| 2005-01-26 | $5.88 | $5.88 | 9,700 | — | — |
| 2005-01-25 | $5.89 | $5.89 | 40,100 | — | — |
| 2005-01-24 | $5.88 | $5.88 | 31,400 | — | — |
| 2005-01-21 | $5.78 | $5.78 | 43,300 | — | — |
| 2005-01-20 | $5.77 | $5.77 | 58,100 | — | — |
| 2005-01-19 | $5.54 | $5.54 | 225,400 | — | — |
| 2005-01-18 | $5.25 | $5.25 | 57,700 | — | — |
| 2005-01-14 | $5.30 | $5.30 | 30,700 | — | — |
| 2005-01-13 | $5.16 | $5.16 | 53,500 | — | — |
| 2005-01-12 | $5.14 | $5.14 | 34,000 | — | — |
| 2005-01-11 | $5.25 | $5.25 | 61,100 | — | — |
| 2005-01-10 | $5.25 | $5.25 | 68,200 | — | — |
| 2005-01-07 | $5.24 | $5.24 | 6,500 | — | — |
| 2005-01-06 | $5.18 | $5.18 | 16,900 | — | — |
| 2005-01-05 | $5.20 | $5.20 | 39,000 | — | — |
| 2005-01-04 | $5.24 | $5.24 | 43,800 | — | — |
| 2005-01-03 | $5.35 | $5.35 | 107,300 | — | — |