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
- 2004-04-14 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 | $3.65 | $3.65 | 127,800 | — | — |
| 2005-12-29 | $3.85 | $3.85 | 37,400 | — | — |
| 2005-12-28 | $3.93 | $3.93 | 137,200 | — | — |
| 2005-12-27 | $3.90 | $3.90 | 45,400 | — | — |
| 2005-12-23 | $4.00 | $4.00 | 28,900 | — | — |
| 2005-12-22 | $3.95 | $3.95 | 16,100 | — | — |
| 2005-12-21 | $4.09 | $4.09 | 8,600 | — | — |
| 2005-12-20 | $3.95 | $3.95 | 33,400 | — | — |
| 2005-12-19 | $4.10 | $4.10 | 8,000 | — | — |
| 2005-12-16 | $4.14 | $4.14 | 5,900 | — | — |
| 2005-12-15 | $4.15 | $4.15 | 4,600 | — | — |
| 2005-12-14 | $4.19 | $4.19 | 13,600 | — | — |
| 2005-12-13 | $4.13 | $4.13 | 3,500 | — | — |
| 2005-12-12 | $4.10 | $4.10 | 7,600 | — | — |
| 2005-12-09 | $4.12 | $4.12 | 0 | — | — |
| 2005-12-08 | $4.12 | $4.12 | 12,500 | — | — |
| 2005-12-07 | $3.93 | $3.93 | 24,500 | — | — |
| 2005-12-06 | $4.06 | $4.06 | 19,500 | — | — |
| 2005-12-05 | $4.17 | $4.17 | 43,900 | — | — |
| 2005-12-02 | $4.36 | $4.36 | 38,900 | — | — |
| 2005-12-01 | $4.60 | $4.60 | 6,700 | — | — |
| 2005-11-30 | $4.55 | $4.55 | 38,500 | — | — |
| 2005-11-29 | $4.62 | $4.62 | 700 | — | — |
| 2005-11-28 | $4.60 | $4.60 | 24,500 | — | — |
| 2005-11-25 | $4.47 | $4.47 | 8,200 | — | — |
| 2005-11-23 | $4.49 | $4.49 | 49,100 | — | — |
| 2005-11-22 | $4.76 | $4.76 | 12,000 | — | — |
| 2005-11-21 | $4.80 | $4.80 | 26,200 | — | — |
| 2005-11-18 | $4.75 | $4.75 | 4,000 | — | — |
| 2005-11-17 | $4.71 | $4.71 | 12,400 | — | — |
| 2005-11-16 | $4.76 | $4.76 | 20,300 | — | — |
| 2005-11-15 | $4.84 | $4.84 | 20,200 | — | — |
| 2005-11-14 | $4.85 | $4.85 | 7,600 | — | — |
| 2005-11-11 | $4.82 | $4.82 | 14,000 | — | — |
| 2005-11-10 | $4.81 | $4.81 | 25,200 | — | — |
| 2005-11-09 | $4.74 | $4.74 | 6,000 | — | — |
| 2005-11-08 | $4.61 | $4.61 | 3,400 | — | — |
| 2005-11-07 | $4.60 | $4.60 | 21,800 | — | — |
| 2005-11-04 | $4.87 | $4.87 | 6,100 | — | — |
| 2005-11-03 | $4.79 | $4.79 | 10,700 | — | — |
| 2005-11-02 | $4.81 | $4.81 | 4,900 | — | — |
| 2005-11-01 | $4.93 | $4.93 | 5,900 | — | — |
| 2005-10-31 | $4.87 | $4.87 | 23,500 | — | — |
| 2005-10-28 | $4.99 | $4.99 | 2,300 | — | — |
| 2005-10-27 | $5.00 | $5.00 | 3,500 | — | — |
| 2005-10-26 | $4.93 | $4.93 | 3,500 | — | — |
| 2005-10-25 | $4.88 | $4.88 | 4,300 | — | — |
| 2005-10-24 | $5.05 | $5.05 | 50,000 | — | — |
| 2005-10-21 | $5.07 | $5.07 | 41,100 | — | — |
| 2005-10-20 | $4.57 | $4.57 | 11,200 | — | — |
| 2005-10-19 | $4.58 | $4.58 | 1,300 | — | — |
| 2005-10-18 | $4.41 | $4.41 | 51,100 | — | — |
| 2005-10-17 | $4.45 | $4.45 | 47,000 | — | — |
| 2005-10-14 | $4.98 | $4.98 | 4,900 | — | — |
| 2005-10-13 | $4.85 | $4.85 | 8,000 | — | — |
| 2005-10-12 | $5.02 | $5.02 | 9,400 | — | — |
| 2005-10-11 | $5.26 | $5.26 | 11,200 | — | — |
| 2005-10-10 | $5.24 | $5.24 | 13,700 | — | — |
| 2005-10-07 | $5.02 | $5.02 | 3,100 | — | — |
| 2005-10-06 | $5.10 | $5.10 | 2,400 | — | — |
| 2005-10-05 | $5.06 | $5.06 | 19,900 | — | — |
| 2005-10-04 | $5.28 | $5.28 | 14,300 | — | — |
| 2005-10-03 | $5.23 | $5.23 | 4,800 | — | — |
| 2005-09-30 | $5.00 | $5.00 | 11,100 | — | — |
| 2005-09-29 | $5.02 | $5.02 | 20,600 | — | — |
| 2005-09-28 | $5.08 | $5.08 | 21,400 | — | — |
| 2005-09-27 | $5.28 | $5.28 | 134,700 | — | — |
| 2005-09-26 | $5.87 | $5.87 | 8,200 | — | — |
| 2005-09-23 | $5.70 | $5.70 | 871,700 | — | — |
| 2005-09-22 | $5.94 | $5.94 | 1,200 | — | — |
| 2005-09-21 | $5.73 | $5.73 | 17,000 | — | — |
| 2005-09-20 | $5.88 | $5.88 | 7,500 | — | — |
| 2005-09-19 | $6.02 | $6.02 | 4,500 | — | — |
| 2005-09-16 | $6.10 | $6.10 | 54,800 | — | — |
| 2005-09-15 | $6.10 | $6.10 | 38,800 | — | — |
| 2005-09-14 | $5.90 | $5.90 | 30,600 | — | — |
| 2005-09-13 | $5.97 | $5.97 | 57,200 | — | — |
| 2005-09-12 | $6.05 | $6.05 | 34,800 | — | — |
| 2005-09-09 | $6.05 | $6.05 | 69,000 | — | — |
| 2005-09-08 | $5.80 | $5.80 | 30,300 | — | — |
| 2005-09-07 | $5.63 | $5.63 | 10,200 | — | — |
| 2005-09-06 | $5.69 | $5.69 | 14,600 | — | — |
| 2005-09-02 | $5.58 | $5.58 | 4,700 | — | — |
| 2005-09-01 | $5.67 | $5.67 | 29,800 | — | — |
| 2005-08-31 | $5.55 | $5.55 | 24,900 | — | — |
| 2005-08-30 | $5.53 | $5.53 | 27,300 | — | — |
| 2005-08-29 | $5.69 | $5.69 | 12,800 | — | — |
| 2005-08-26 | $5.50 | $5.50 | 97,700 | — | — |
| 2005-08-25 | $5.80 | $5.80 | 81,500 | — | — |
| 2005-08-24 | $5.57 | $5.57 | 38,200 | — | — |
| 2005-08-23 | $5.57 | $5.57 | 86,300 | — | — |
| 2005-08-22 | $5.45 | $5.45 | 46,700 | — | — |
| 2005-08-19 | $5.51 | $5.51 | 35,600 | — | — |
| 2005-08-18 | $5.49 | $5.49 | 64,000 | — | — |
| 2005-08-17 | $5.55 | $5.55 | 103,100 | — | — |
| 2005-08-16 | $5.50 | $5.50 | 125,500 | — | — |
| 2005-08-15 | $5.94 | $5.94 | 613,400 | — | — |
| 2005-08-12 | $5.21 | $5.21 | 27,800 | — | — |
| 2005-08-11 | $5.29 | $5.29 | 49,500 | — | — |
| 2005-08-10 | $5.75 | $5.75 | 25,600 | — | — |
| 2005-08-09 | $5.20 | $5.20 | 3,500 | — | — |
| 2005-08-08 | $5.16 | $5.16 | 35,200 | — | — |
| 2005-08-05 | $5.30 | $5.30 | 57,400 | — | — |
| 2005-08-04 | $5.96 | $5.96 | 5,700 | — | — |
| 2005-08-03 | $5.89 | $5.89 | 29,300 | — | — |
| 2005-08-02 | $5.98 | $5.98 | 14,500 | — | — |
| 2005-08-01 | $6.05 | $6.05 | 5,600 | — | — |
| 2005-07-29 | $6.15 | $6.15 | 7,300 | — | — |
| 2005-07-28 | $6.06 | $6.06 | 9,300 | — | — |
| 2005-07-27 | $6.02 | $6.02 | 10,700 | — | — |
| 2005-07-26 | $5.92 | $5.92 | 5,300 | — | — |
| 2005-07-25 | $5.91 | $5.91 | 15,700 | — | — |
| 2005-07-22 | $5.87 | $5.87 | 8,200 | — | — |
| 2005-07-21 | $5.90 | $5.90 | 79,800 | — | — |
| 2005-07-20 | $5.86 | $5.86 | 10,300 | — | — |
| 2005-07-19 | $5.86 | $5.86 | 36,100 | — | — |
| 2005-07-18 | $5.80 | $5.80 | 2,500 | — | — |
| 2005-07-15 | $5.76 | $5.76 | 11,400 | — | — |
| 2005-07-14 | $5.71 | $5.71 | 23,600 | — | — |
| 2005-07-13 | $5.75 | $5.75 | 22,700 | — | — |
| 2005-07-12 | $5.81 | $5.81 | 3,900 | — | — |
| 2005-07-11 | $5.91 | $5.91 | 25,100 | — | — |
| 2005-07-08 | $5.86 | $5.86 | 38,200 | — | — |
| 2005-07-07 | $5.70 | $5.70 | 13,200 | — | — |
| 2005-07-06 | $5.75 | $5.75 | 20,900 | — | — |
| 2005-07-05 | $5.66 | $5.66 | 41,400 | — | — |
| 2005-07-01 | $5.63 | $5.63 | 43,700 | — | — |
| 2005-06-30 | $5.76 | $5.76 | 26,600 | — | — |
| 2005-06-29 | $5.73 | $5.73 | 13,200 | — | — |
| 2005-06-28 | $5.67 | $5.67 | 68,100 | — | — |
| 2005-06-27 | $6.41 | $6.41 | 91,700 | — | — |
| 2005-06-24 | $5.99 | $5.99 | 169,700 | — | — |
| 2005-06-23 | $5.29 | $5.29 | 76,500 | — | — |
| 2005-06-22 | $4.93 | $4.93 | 144,800 | — | — |
| 2005-06-21 | $4.58 | $4.58 | 17,700 | — | — |
| 2005-06-20 | $4.52 | $4.52 | 16,700 | — | — |
| 2005-06-17 | $4.57 | $4.57 | 57,200 | — | — |
| 2005-06-16 | $4.33 | $4.33 | 18,600 | — | — |
| 2005-06-15 | $4.20 | $4.20 | 21,700 | — | — |
| 2005-06-14 | $4.41 | $4.41 | 144,300 | — | — |
| 2005-06-13 | $4.10 | $4.10 | 29,500 | — | — |
| 2005-06-10 | $4.28 | $4.28 | 7,600 | — | — |
| 2005-06-09 | $4.09 | $4.09 | 7,300 | — | — |
| 2005-06-08 | $4.12 | $4.12 | 26,300 | — | — |
| 2005-06-07 | $4.11 | $4.11 | 20,800 | — | — |
| 2005-06-06 | $4.10 | $4.10 | 14,100 | — | — |
| 2005-06-03 | $4.02 | $4.02 | 11,500 | — | — |
| 2005-06-02 | $4.07 | $4.07 | 45,600 | — | — |
| 2005-06-01 | $4.19 | $4.19 | 17,700 | — | — |
| 2005-05-31 | $3.94 | $3.94 | 154,100 | — | — |
| 2005-05-27 | $4.31 | $4.31 | 4,100 | — | — |
| 2005-05-26 | $4.37 | $4.37 | 11,300 | — | — |
| 2005-05-25 | $4.30 | $4.30 | 58,700 | — | — |
| 2005-05-24 | $4.35 | $4.35 | 17,100 | — | — |
| 2005-05-23 | $4.50 | $4.50 | 47,700 | — | — |
| 2005-05-20 | $4.51 | $4.51 | 31,600 | — | — |
| 2005-05-19 | $4.49 | $4.49 | 44,100 | — | — |
| 2005-05-18 | $4.50 | $4.50 | 25,700 | — | — |
| 2005-05-17 | $4.36 | $4.36 | 43,000 | — | — |
| 2005-05-16 | $4.25 | $4.25 | 83,300 | — | — |
| 2005-05-13 | $3.93 | $3.93 | 79,900 | — | — |
| 2005-05-12 | $4.45 | $4.45 | 47,100 | — | — |
| 2005-05-11 | $4.15 | $4.15 | 38,700 | — | — |
| 2005-05-10 | $3.95 | $3.95 | 26,800 | — | — |
| 2005-05-09 | $3.91 | $3.91 | 80,300 | — | — |
| 2005-05-06 | $3.95 | $3.95 | 77,000 | — | — |
| 2005-05-05 | $4.00 | $4.00 | 34,600 | — | — |
| 2005-05-04 | $4.10 | $4.10 | 35,100 | — | — |
| 2005-05-03 | $4.04 | $4.04 | 108,500 | — | — |
| 2005-05-02 | $4.19 | $4.19 | 103,400 | — | — |
| 2005-04-29 | $4.74 | $4.74 | 73,400 | — | — |
| 2005-04-28 | $3.94 | $3.94 | 51,500 | — | — |
| 2005-04-27 | $4.20 | $4.20 | 28,400 | — | — |
| 2005-04-26 | $4.20 | $4.20 | 80,400 | — | — |
| 2005-04-25 | $3.97 | $3.97 | 74,200 | — | — |
| 2005-04-22 | $3.97 | $3.97 | 52,300 | — | — |
| 2005-04-21 | $4.00 | $4.00 | 48,000 | — | — |
| 2005-04-20 | $4.14 | $4.14 | 76,600 | — | — |
| 2005-04-19 | $4.13 | $4.13 | 90,300 | — | — |
| 2005-04-18 | $4.37 | $4.37 | 57,000 | — | — |
| 2005-04-15 | $3.48 | $3.48 | 31,400 | — | — |
| 2005-04-14 | $3.56 | $3.56 | 20,500 | — | — |
| 2005-04-13 | $3.53 | $3.53 | 15,500 | — | — |
| 2005-04-12 | $3.65 | $3.65 | 24,300 | — | — |
| 2005-04-11 | $3.58 | $3.58 | 5,300 | — | — |
| 2005-04-08 | $3.79 | $3.79 | 33,000 | — | — |
| 2005-04-07 | $4.05 | $4.05 | 37,700 | — | — |
| 2005-04-06 | $3.90 | $3.90 | 43,000 | — | — |
| 2005-04-05 | $3.81 | $3.81 | 29,800 | — | — |
| 2005-04-04 | $3.80 | $3.80 | 58,800 | — | — |
| 2005-04-01 | $4.30 | $4.30 | 49,100 | — | — |
| 2005-03-31 | $4.54 | $4.54 | 21,800 | — | — |
| 2005-03-30 | $4.48 | $4.48 | 45,400 | — | — |
| 2005-03-29 | $4.27 | $4.27 | 38,400 | — | — |
| 2005-03-28 | $4.61 | $4.61 | 16,400 | — | — |
| 2005-03-24 | $4.51 | $4.51 | 48,000 | — | — |
| 2005-03-23 | $4.52 | $4.52 | 53,600 | — | — |
| 2005-03-22 | $4.78 | $4.78 | 21,900 | — | — |
| 2005-03-21 | $4.85 | $4.85 | 9,600 | — | — |
| 2005-03-18 | $4.81 | $4.81 | 33,500 | — | — |
| 2005-03-17 | $4.79 | $4.79 | 4,400 | — | — |
| 2005-03-16 | $4.76 | $4.76 | 60,100 | — | — |
| 2005-03-15 | $4.84 | $4.84 | 22,700 | — | — |
| 2005-03-14 | $4.70 | $4.70 | 28,000 | — | — |
| 2005-03-11 | $5.00 | $5.00 | 46,900 | — | — |
| 2005-03-10 | $5.51 | $5.51 | 49,200 | — | — |
| 2005-03-09 | $5.02 | $5.02 | 20,200 | — | — |
| 2005-03-08 | $4.95 | $4.95 | 24,700 | — | — |
| 2005-03-07 | $4.99 | $4.99 | 30,500 | — | — |
| 2005-03-04 | $4.90 | $4.90 | 23,900 | — | — |
| 2005-03-03 | $5.00 | $5.00 | 44,600 | — | — |
| 2005-03-02 | $4.60 | $4.60 | 56,600 | — | — |
| 2005-03-01 | $4.57 | $4.57 | 13,000 | — | — |
| 2005-02-28 | $4.52 | $4.52 | 50,100 | — | — |
| 2005-02-25 | $4.55 | $4.55 | 36,000 | — | — |
| 2005-02-24 | $4.59 | $4.59 | 125,400 | — | — |
| 2005-02-23 | $4.60 | $4.60 | 197,800 | — | — |
| 2005-02-22 | $4.64 | $4.64 | 112,900 | — | — |
| 2005-02-18 | $4.49 | $4.49 | 36,500 | — | — |
| 2005-02-17 | $4.56 | $4.56 | 58,400 | — | — |
| 2005-02-16 | $4.73 | $4.73 | 26,600 | — | — |
| 2005-02-15 | $4.75 | $4.75 | 53,500 | — | — |
| 2005-02-14 | $4.90 | $4.90 | 31,000 | — | — |
| 2005-02-11 | $4.88 | $4.88 | 28,400 | — | — |
| 2005-02-10 | $4.82 | $4.82 | 71,000 | — | — |
| 2005-02-09 | $4.85 | $4.85 | 34,200 | — | — |
| 2005-02-08 | $5.04 | $5.04 | 39,000 | — | — |
| 2005-02-07 | $4.93 | $4.93 | 58,500 | — | — |
| 2005-02-04 | $4.95 | $4.95 | 90,100 | — | — |
| 2005-02-03 | $5.05 | $5.05 | 320,100 | — | — |
| 2005-02-02 | $4.76 | $4.76 | 42,800 | — | — |
| 2005-02-01 | $4.91 | $4.91 | 17,200 | — | — |
| 2005-01-31 | $5.04 | $5.04 | 37,000 | — | — |
| 2005-01-28 | $5.03 | $5.03 | 33,500 | — | — |
| 2005-01-27 | $5.10 | $5.10 | 30,800 | — | — |
| 2005-01-26 | $5.08 | $5.08 | 88,700 | — | — |
| 2005-01-25 | $5.18 | $5.18 | 68,300 | — | — |
| 2005-01-24 | $5.43 | $5.43 | 14,900 | — | — |
| 2005-01-21 | $5.45 | $5.45 | 30,000 | — | — |
| 2005-01-20 | $5.48 | $5.48 | 15,900 | — | — |
| 2005-01-19 | $5.44 | $5.44 | 84,100 | — | — |
| 2005-01-18 | $5.60 | $5.60 | 34,800 | — | — |
| 2005-01-14 | $5.53 | $5.53 | 38,700 | — | — |
| 2005-01-13 | $5.47 | $5.47 | 84,200 | — | — |
| 2005-01-12 | $5.71 | $5.71 | 17,700 | — | — |
| 2005-01-11 | $5.62 | $5.62 | 33,000 | — | — |
| 2005-01-10 | $5.92 | $5.92 | 26,700 | — | — |
| 2005-01-07 | $5.78 | $5.78 | 28,300 | — | — |
| 2005-01-06 | $5.99 | $5.99 | 29,000 | — | — |
| 2005-01-05 | $5.97 | $5.97 | 55,300 | — | — |
| 2005-01-04 | $5.96 | $5.96 | 51,000 | — | — |
| 2005-01-03 | $6.08 | $6.08 | 94,400 | — | — |