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
- 1973-02-21 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 | $4.30 | $7.40 | 236,000 | — | — |
| 2005-12-29 | $4.33 | $7.45 | 139,000 | — | — |
| 2005-12-28 | $4.31 | $7.41 | 166,000 | — | — |
| 2005-12-27 | $4.34 | $7.47 | 120,000 | — | — |
| 2005-12-23 | $4.39 | $7.56 | 73,000 | — | — |
| 2005-12-22 | $4.40 | $7.57 | 266,000 | — | — |
| 2005-12-21 | $4.42 | $7.60 | 93,000 | — | — |
| 2005-12-20 | $4.44 | $7.65 | 89,000 | — | — |
| 2005-12-19 | $4.44 | $7.64 | 80,000 | — | — |
| 2005-12-16 | $4.57 | $7.87 | 289,000 | — | — |
| 2005-12-15 | $4.53 | $7.80 | 48,000 | — | — |
| 2005-12-14 | $4.59 | $7.91 | 74,000 | — | — |
| 2005-12-13 | $4.57 | $7.86 | 86,000 | — | — |
| 2005-12-12 | $4.56 | $7.85 | 227,000 | — | — |
| 2005-12-09 | $4.63 | $7.98 | 83,000 | — | — |
| 2005-12-08 | $4.56 | $7.85 | 46,000 | — | — |
| 2005-12-07 | $4.61 | $7.94 | 44,000 | — | — |
| 2005-12-06 | $4.66 | $8.03 | 103,000 | — | — |
| 2005-12-05 | $4.66 | $8.02 | 130,000 | — | — |
| 2005-12-02 | $4.79 | $8.24 | 26,000 | — | — |
| 2005-12-01 | $4.75 | $8.17 | 82,000 | — | — |
| 2005-11-30 | $4.60 | $7.92 | 62,000 | — | — |
| 2005-11-29 | $4.56 | $7.85 | 43,000 | — | — |
| 2005-11-28 | $4.56 | $7.85 | 138,000 | — | — |
| 2005-11-25 | $4.64 | $7.98 | 22,000 | — | — |
| 2005-11-23 | $4.60 | $7.92 | 196,000 | — | — |
| 2005-11-22 | $4.49 | $7.73 | 136,000 | — | — |
| 2005-11-21 | $4.31 | $7.41 | 146,000 | — | — |
| 2005-11-18 | $4.34 | $7.48 | 116,000 | — | — |
| 2005-11-17 | $4.26 | $7.33 | 269,000 | — | — |
| 2005-11-16 | $4.30 | $7.40 | 257,000 | — | — |
| 2005-11-15 | $4.41 | $7.60 | 184,000 | — | — |
| 2005-11-14 | $4.52 | $7.78 | 65,000 | — | — |
| 2005-11-11 | $4.55 | $7.82 | 47,000 | — | — |
| 2005-11-10 | $4.56 | $7.84 | 125,000 | — | — |
| 2005-11-09 | $4.54 | $7.82 | 50,000 | — | — |
| 2005-11-08 | $4.53 | $7.79 | 36,000 | — | — |
| 2005-11-07 | $4.54 | $7.78 | 71,000 | — | — |
| 2005-11-04 | $4.56 | $7.81 | 57,000 | — | — |
| 2005-11-03 | $4.54 | $7.78 | 74,000 | — | — |
| 2005-11-02 | $4.55 | $7.79 | 43,000 | — | — |
| 2005-11-01 | $4.54 | $7.78 | 62,000 | — | — |
| 2005-10-31 | $4.56 | $7.81 | 91,000 | — | — |
| 2005-10-28 | $4.53 | $7.76 | 53,000 | — | — |
| 2005-10-27 | $4.54 | $7.78 | 145,000 | — | — |
| 2005-10-26 | $4.54 | $7.77 | 70,000 | — | — |
| 2005-10-25 | $4.54 | $7.77 | 44,000 | — | — |
| 2005-10-24 | $4.58 | $7.85 | 52,000 | — | — |
| 2005-10-21 | $4.56 | $7.81 | 57,000 | — | — |
| 2005-10-20 | $4.56 | $7.81 | 155,000 | — | — |
| 2005-10-19 | $4.54 | $7.77 | 95,000 | — | — |
| 2005-10-18 | $4.37 | $7.48 | 68,000 | — | — |
| 2005-10-17 | $4.42 | $7.56 | 116,000 | — | — |
| 2005-10-14 | $4.39 | $7.52 | 73,000 | — | — |
| 2005-10-13 | $4.41 | $7.55 | 60,000 | — | — |
| 2005-10-12 | $4.46 | $7.63 | 127,000 | — | — |
| 2005-10-11 | $4.48 | $7.66 | 89,000 | — | — |
| 2005-10-10 | $4.64 | $7.95 | 53,000 | — | — |
| 2005-10-07 | $4.73 | $8.10 | 58,000 | — | — |
| 2005-10-06 | $4.67 | $8.00 | 45,000 | — | — |
| 2005-10-05 | $4.70 | $8.04 | 70,000 | — | — |
| 2005-10-04 | $4.73 | $8.10 | 73,000 | — | — |
| 2005-10-03 | $4.86 | $8.31 | 38,000 | — | — |
| 2005-09-30 | $4.89 | $8.38 | 74,000 | — | — |
| 2005-09-29 | $4.87 | $8.34 | 38,000 | — | — |
| 2005-09-28 | $4.82 | $8.26 | 44,000 | — | — |
| 2005-09-27 | $4.89 | $8.37 | 71,000 | — | — |
| 2005-09-26 | $4.85 | $8.30 | 63,000 | — | — |
| 2005-09-23 | $4.89 | $8.36 | 25,000 | — | — |
| 2005-09-22 | $4.80 | $8.22 | 42,000 | — | — |
| 2005-09-21 | $4.73 | $8.10 | 59,000 | — | — |
| 2005-09-20 | $4.83 | $8.27 | 57,000 | — | — |
| 2005-09-19 | $4.83 | $8.26 | 48,000 | — | — |
| 2005-09-16 | $4.89 | $8.37 | 363,000 | — | — |
| 2005-09-15 | $5.00 | $8.56 | 43,000 | — | — |
| 2005-09-14 | $4.97 | $8.51 | 22,000 | — | — |
| 2005-09-13 | $5.00 | $8.56 | 44,000 | — | — |
| 2005-09-12 | $5.00 | $8.55 | 53,000 | — | — |
| 2005-09-09 | $5.05 | $8.64 | 65,000 | — | — |
| 2005-09-08 | $4.99 | $8.55 | 80,000 | — | — |
| 2005-09-07 | $5.04 | $8.62 | 79,000 | — | — |
| 2005-09-06 | $4.99 | $8.54 | 104,000 | — | — |
| 2005-09-02 | $4.85 | $8.30 | 32,000 | — | — |
| 2005-09-01 | $4.86 | $8.31 | 79,000 | — | — |
| 2005-08-31 | $4.89 | $8.37 | 145,000 | — | — |
| 2005-08-30 | $4.89 | $8.37 | 39,000 | — | — |
| 2005-08-29 | $4.94 | $8.46 | 47,000 | — | — |
| 2005-08-26 | $4.96 | $8.48 | 134,000 | — | — |
| 2005-08-25 | $4.92 | $8.42 | 53,000 | — | — |
| 2005-08-24 | $4.99 | $8.55 | 84,000 | — | — |
| 2005-08-23 | $4.93 | $8.43 | 37,000 | — | — |
| 2005-08-22 | $4.87 | $8.33 | 110,000 | — | — |
| 2005-08-19 | $4.87 | $8.34 | 96,000 | — | — |
| 2005-08-18 | $4.80 | $8.22 | 130,000 | — | — |
| 2005-08-17 | $4.87 | $8.33 | 16,000 | — | — |
| 2005-08-16 | $4.84 | $8.28 | 153,000 | — | — |
| 2005-08-15 | $4.93 | $8.43 | 131,000 | — | — |
| 2005-08-12 | $4.86 | $8.31 | 72,000 | — | — |
| 2005-08-11 | $5.00 | $8.56 | 82,000 | — | — |
| 2005-08-10 | $5.00 | $8.56 | 85,000 | — | — |
| 2005-08-09 | $5.11 | $8.70 | 49,000 | — | — |
| 2005-08-08 | $5.08 | $8.64 | 109,000 | — | — |
| 2005-08-05 | $5.01 | $8.53 | 195,000 | — | — |
| 2005-08-04 | $5.12 | $8.73 | 62,000 | — | — |
| 2005-08-03 | $5.20 | $8.86 | 189,000 | — | — |
| 2005-08-02 | $5.28 | $8.99 | 66,000 | — | — |
| 2005-08-01 | $5.30 | $9.03 | 26,000 | — | — |
| 2005-07-29 | $5.26 | $8.96 | 32,000 | — | — |
| 2005-07-28 | $5.33 | $9.07 | 31,000 | — | — |
| 2005-07-27 | $5.25 | $8.94 | 12,000 | — | — |
| 2005-07-26 | $5.27 | $8.98 | 25,000 | — | — |
| 2005-07-25 | $5.32 | $9.06 | 33,000 | — | — |
| 2005-07-22 | $5.32 | $9.06 | 73,000 | — | — |
| 2005-07-21 | $5.25 | $8.94 | 96,000 | — | — |
| 2005-07-20 | $5.29 | $9.01 | 88,000 | — | — |
| 2005-07-19 | $5.27 | $8.98 | 28,000 | — | — |
| 2005-07-18 | $5.27 | $8.97 | 57,000 | — | — |
| 2005-07-15 | $5.25 | $8.94 | 411,000 | — | — |
| 2005-07-14 | $5.30 | $9.02 | 123,000 | — | — |
| 2005-07-13 | $5.30 | $9.02 | 69,000 | — | — |
| 2005-07-12 | $5.32 | $9.07 | 49,000 | — | — |
| 2005-07-11 | $5.30 | $9.03 | 125,000 | — | — |
| 2005-07-08 | $5.20 | $8.86 | 217,000 | — | — |
| 2005-07-07 | $5.19 | $8.84 | 196,000 | — | — |
| 2005-07-06 | $5.10 | $8.69 | 104,000 | — | — |
| 2005-07-05 | $5.12 | $8.72 | 160,000 | — | — |
| 2005-07-01 | $4.90 | $8.35 | 124,000 | — | — |
| 2005-06-30 | $5.05 | $8.61 | 55,000 | — | — |
| 2005-06-29 | $5.01 | $8.53 | 109,000 | — | — |
| 2005-06-28 | $4.99 | $8.49 | 296,000 | — | — |
| 2005-06-27 | $4.78 | $8.14 | 49,000 | — | — |
| 2005-06-24 | $4.80 | $8.18 | 454,000 | — | — |
| 2005-06-23 | $4.77 | $8.13 | 45,000 | — | — |
| 2005-06-22 | $4.80 | $8.17 | 65,000 | — | — |
| 2005-06-21 | $4.75 | $8.09 | 130,000 | — | — |
| 2005-06-20 | $4.71 | $8.02 | 197,000 | — | — |
| 2005-06-17 | $4.81 | $8.19 | 264,000 | — | — |
| 2005-06-16 | $4.80 | $8.18 | 262,000 | — | — |
| 2005-06-15 | $4.78 | $8.15 | 113,000 | — | — |
| 2005-06-14 | $4.80 | $8.18 | 102,000 | — | — |
| 2005-06-13 | $4.86 | $8.28 | 98,000 | — | — |
| 2005-06-10 | $4.82 | $8.22 | 34,000 | — | — |
| 2005-06-09 | $4.83 | $8.23 | 83,000 | — | — |
| 2005-06-08 | $4.88 | $8.32 | 152,000 | — | — |
| 2005-06-07 | $4.93 | $8.39 | 116,000 | — | — |
| 2005-06-06 | $4.94 | $8.42 | 141,000 | — | — |
| 2005-06-03 | $4.84 | $8.24 | 140,000 | — | — |
| 2005-06-02 | $4.89 | $8.32 | 52,000 | — | — |
| 2005-06-01 | $4.86 | $8.27 | 80,000 | — | — |
| 2005-05-31 | $4.85 | $8.26 | 194,000 | — | — |
| 2005-05-27 | $4.88 | $8.31 | 84,000 | — | — |
| 2005-05-26 | $4.88 | $8.32 | 84,000 | — | — |
| 2005-05-25 | $4.87 | $8.30 | 215,000 | — | — |
| 2005-05-24 | $4.90 | $8.35 | 111,000 | — | — |
| 2005-05-23 | $4.93 | $8.40 | 182,000 | — | — |
| 2005-05-20 | $4.98 | $8.48 | 261,000 | — | — |
| 2005-05-19 | $5.06 | $8.62 | 160,000 | — | — |
| 2005-05-18 | $5.10 | $8.69 | 210,000 | — | — |
| 2005-05-17 | $5.07 | $8.64 | 94,000 | — | — |
| 2005-05-16 | $5.06 | $8.61 | 148,000 | — | — |
| 2005-05-13 | $5.10 | $8.69 | 267,000 | — | — |
| 2005-05-12 | $5.18 | $8.82 | 307,000 | — | — |
| 2005-05-11 | $5.17 | $8.80 | 224,000 | — | — |
| 2005-05-10 | $5.19 | $8.80 | 73,000 | — | — |
| 2005-05-09 | $5.25 | $8.89 | 94,000 | — | — |
| 2005-05-06 | $5.18 | $8.78 | 47,000 | — | — |
| 2005-05-05 | $5.20 | $8.82 | 114,000 | — | — |
| 2005-05-04 | $5.23 | $8.87 | 209,000 | — | — |
| 2005-05-03 | $4.97 | $8.43 | 194,000 | — | — |
| 2005-05-02 | $4.85 | $8.23 | 84,000 | — | — |
| 2005-04-29 | $4.77 | $8.09 | 80,000 | — | — |
| 2005-04-28 | $4.69 | $7.95 | 319,000 | — | — |
| 2005-04-27 | $4.78 | $8.10 | 174,000 | — | — |
| 2005-04-26 | $4.89 | $8.28 | 90,000 | — | — |
| 2005-04-25 | $5.07 | $8.59 | 42,000 | — | — |
| 2005-04-22 | $5.06 | $8.57 | 194,000 | — | — |
| 2005-04-21 | $5.15 | $8.73 | 39,000 | — | — |
| 2005-04-20 | $5.16 | $8.74 | 141,000 | — | — |
| 2005-04-19 | $5.20 | $8.82 | 278,000 | — | — |
| 2005-04-18 | $5.18 | $8.79 | 86,000 | — | — |
| 2005-04-15 | $5.17 | $8.77 | 56,000 | — | — |
| 2005-04-14 | $5.15 | $8.73 | 102,000 | — | — |
| 2005-04-13 | $5.20 | $8.82 | 124,000 | — | — |
| 2005-04-12 | $5.16 | $8.75 | 55,000 | — | — |
| 2005-04-11 | $5.19 | $8.79 | 55,000 | — | — |
| 2005-04-08 | $5.19 | $8.80 | 47,000 | — | — |
| 2005-04-07 | $5.19 | $8.80 | 15,000 | — | — |
| 2005-04-06 | $5.19 | $8.80 | 44,000 | — | — |
| 2005-04-05 | $5.24 | $8.88 | 48,000 | — | — |
| 2005-04-04 | $5.22 | $8.85 | 20,000 | — | — |
| 2005-04-01 | $5.19 | $8.80 | 56,000 | — | — |
| 2005-03-31 | $5.23 | $8.87 | 86,000 | — | — |
| 2005-03-30 | $5.21 | $8.83 | 44,000 | — | — |
| 2005-03-29 | $5.28 | $8.94 | 32,000 | — | — |
| 2005-03-28 | $5.27 | $8.94 | 43,000 | — | — |
| 2005-03-24 | $5.22 | $8.85 | 41,000 | — | — |
| 2005-03-23 | $5.20 | $8.81 | 76,000 | — | — |
| 2005-03-22 | $5.25 | $8.90 | 27,000 | — | — |
| 2005-03-21 | $5.23 | $8.87 | 42,000 | — | — |
| 2005-03-18 | $5.20 | $8.82 | 280,000 | — | — |
| 2005-03-17 | $5.29 | $8.96 | 52,000 | — | — |
| 2005-03-16 | $5.27 | $8.93 | 30,000 | — | — |
| 2005-03-15 | $5.26 | $8.92 | 3,000 | — | — |
| 2005-03-14 | $5.28 | $8.95 | 101,000 | — | — |
| 2005-03-11 | $5.29 | $8.97 | 54,000 | — | — |
| 2005-03-10 | $5.32 | $9.02 | 61,000 | — | — |
| 2005-03-09 | $5.33 | $9.03 | 43,000 | — | — |
| 2005-03-08 | $5.28 | $8.96 | 87,000 | — | — |
| 2005-03-07 | $5.38 | $9.12 | 156,000 | — | — |
| 2005-03-04 | $5.35 | $9.08 | 0 | — | — |
| 2005-03-03 | $5.35 | $9.08 | 7,000 | — | — |
| 2005-03-02 | $5.35 | $9.07 | 42,000 | — | — |
| 2005-03-01 | $5.40 | $9.15 | 73,000 | — | — |
| 2005-02-28 | $5.36 | $9.09 | 170,000 | — | — |
| 2005-02-25 | $5.33 | $9.03 | 131,000 | — | — |
| 2005-02-24 | $5.30 | $8.99 | 79,000 | — | — |
| 2005-02-23 | $5.33 | $9.03 | 34,000 | — | — |
| 2005-02-22 | $5.35 | $9.06 | 101,000 | — | — |
| 2005-02-18 | $5.36 | $9.09 | 137,000 | — | — |
| 2005-02-17 | $5.42 | $9.19 | 103,000 | — | — |
| 2005-02-16 | $5.46 | $9.26 | 122,000 | — | — |
| 2005-02-15 | $5.41 | $9.17 | 192,000 | — | — |
| 2005-02-14 | $5.44 | $9.23 | 102,000 | — | — |
| 2005-02-11 | $5.45 | $9.23 | 102,000 | — | — |
| 2005-02-10 | $5.38 | $9.12 | 43,000 | — | — |
| 2005-02-09 | $5.38 | $9.12 | 50,000 | — | — |
| 2005-02-08 | $5.49 | $9.26 | 112,000 | — | — |
| 2005-02-07 | $5.40 | $9.10 | 76,000 | — | — |
| 2005-02-04 | $5.43 | $9.15 | 85,000 | — | — |
| 2005-02-03 | $5.43 | $9.15 | 63,000 | — | — |
| 2005-02-02 | $5.40 | $9.11 | 36,000 | — | — |
| 2005-02-01 | $5.39 | $9.10 | 71,000 | — | — |
| 2005-01-31 | $5.36 | $9.04 | 56,000 | — | — |
| 2005-01-28 | $5.38 | $9.07 | 38,000 | — | — |
| 2005-01-27 | $5.41 | $9.13 | 65,000 | — | — |
| 2005-01-26 | $5.45 | $9.19 | 14,000 | — | — |
| 2005-01-25 | $5.36 | $9.04 | 39,000 | — | — |
| 2005-01-24 | $5.38 | $9.08 | 36,000 | — | — |
| 2005-01-21 | $5.38 | $9.08 | 36,000 | — | — |
| 2005-01-20 | $5.43 | $9.17 | 69,000 | — | — |
| 2005-01-19 | $5.34 | $9.02 | 100,000 | — | — |
| 2005-01-18 | $5.42 | $9.15 | 252,000 | — | — |
| 2005-01-14 | $5.36 | $9.04 | 54,000 | — | — |
| 2005-01-13 | $5.34 | $9.00 | 119,000 | — | — |
| 2005-01-12 | $5.43 | $9.17 | 58,000 | — | — |
| 2005-01-11 | $5.47 | $9.23 | 53,000 | — | — |
| 2005-01-10 | $5.39 | $9.09 | 43,000 | — | — |
| 2005-01-07 | $5.34 | $9.02 | 63,000 | — | — |
| 2005-01-06 | $5.43 | $9.16 | 71,000 | — | — |
| 2005-01-05 | $5.47 | $9.24 | 32,000 | — | — |
| 2005-01-04 | $5.59 | $9.42 | 64,000 | — | — |
| 2005-01-03 | $5.66 | $9.55 | 66,000 | — | — |