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
- 2000-08-04 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 | $3.89 | $3.89 | 106,200 | — | — |
| 2005-12-29 | $3.95 | $3.95 | 217,100 | — | — |
| 2005-12-28 | $3.86 | $3.86 | 64,700 | — | — |
| 2005-12-27 | $3.77 | $3.77 | 109,800 | — | — |
| 2005-12-23 | $3.80 | $3.80 | 48,800 | — | — |
| 2005-12-22 | $3.80 | $3.80 | 72,700 | — | — |
| 2005-12-21 | $3.75 | $3.75 | 78,500 | — | — |
| 2005-12-20 | $3.70 | $3.70 | 47,300 | — | — |
| 2005-12-19 | $3.77 | $3.77 | 31,400 | — | — |
| 2005-12-16 | $3.78 | $3.78 | 162,700 | — | — |
| 2005-12-15 | $3.82 | $3.82 | 164,700 | — | — |
| 2005-12-14 | $3.81 | $3.81 | 218,300 | — | — |
| 2005-12-13 | $3.78 | $3.78 | 30,200 | — | — |
| 2005-12-12 | $3.76 | $3.76 | 30,600 | — | — |
| 2005-12-09 | $3.68 | $3.68 | 34,200 | — | — |
| 2005-12-08 | $3.75 | $3.75 | 49,100 | — | — |
| 2005-12-07 | $3.77 | $3.77 | 52,200 | — | — |
| 2005-12-06 | $3.86 | $3.86 | 24,000 | — | — |
| 2005-12-05 | $3.87 | $3.87 | 59,500 | — | — |
| 2005-12-02 | $3.86 | $3.86 | 41,700 | — | — |
| 2005-12-01 | $3.92 | $3.92 | 121,800 | — | — |
| 2005-11-30 | $3.70 | $3.70 | 241,800 | — | — |
| 2005-11-29 | $3.68 | $3.68 | 220,100 | — | — |
| 2005-11-28 | $3.56 | $3.56 | 844,600 | — | — |
| 2005-11-25 | $3.97 | $3.97 | 28,900 | — | — |
| 2005-11-23 | $3.92 | $3.92 | 81,600 | — | — |
| 2005-11-22 | $3.82 | $3.82 | 37,100 | — | — |
| 2005-11-21 | $3.75 | $3.75 | 33,800 | — | — |
| 2005-11-18 | $3.77 | $3.77 | 54,200 | — | — |
| 2005-11-17 | $3.73 | $3.73 | 33,400 | — | — |
| 2005-11-16 | $3.75 | $3.75 | 19,200 | — | — |
| 2005-11-15 | $3.81 | $3.81 | 24,100 | — | — |
| 2005-11-14 | $3.86 | $3.86 | 50,700 | — | — |
| 2005-11-11 | $3.85 | $3.85 | 40,500 | — | — |
| 2005-11-10 | $3.84 | $3.84 | 22,700 | — | — |
| 2005-11-09 | $3.95 | $3.95 | 76,300 | — | — |
| 2005-11-08 | $3.93 | $3.93 | 25,600 | — | — |
| 2005-11-07 | $3.94 | $3.94 | 95,600 | — | — |
| 2005-11-04 | $3.94 | $3.94 | 44,300 | — | — |
| 2005-11-03 | $3.81 | $3.81 | 178,200 | — | — |
| 2005-11-02 | $3.67 | $3.67 | 81,800 | — | — |
| 2005-11-01 | $3.75 | $3.75 | 76,300 | — | — |
| 2005-10-31 | $3.87 | $3.87 | 58,900 | — | — |
| 2005-10-28 | $3.98 | $3.98 | 359,500 | — | — |
| 2005-10-27 | $3.95 | $3.95 | 119,700 | — | — |
| 2005-10-26 | $4.17 | $4.17 | 172,400 | — | — |
| 2005-10-25 | $4.00 | $4.00 | 46,100 | — | — |
| 2005-10-24 | $3.93 | $3.93 | 123,200 | — | — |
| 2005-10-21 | $4.02 | $4.02 | 54,800 | — | — |
| 2005-10-20 | $4.08 | $4.08 | 80,800 | — | — |
| 2005-10-19 | $4.23 | $4.23 | 39,800 | — | — |
| 2005-10-18 | $4.31 | $4.31 | 185,100 | — | — |
| 2005-10-17 | $4.30 | $4.30 | 96,400 | — | — |
| 2005-10-14 | $4.30 | $4.30 | 53,500 | — | — |
| 2005-10-13 | $4.28 | $4.28 | 30,700 | — | — |
| 2005-10-12 | $4.37 | $4.37 | 42,700 | — | — |
| 2005-10-11 | $4.39 | $4.39 | 32,300 | — | — |
| 2005-10-10 | $4.44 | $4.44 | 45,800 | — | — |
| 2005-10-07 | $4.53 | $4.53 | 22,200 | — | — |
| 2005-10-06 | $4.62 | $4.62 | 47,900 | — | — |
| 2005-10-05 | $4.61 | $4.61 | 15,200 | — | — |
| 2005-10-04 | $4.70 | $4.70 | 18,000 | — | — |
| 2005-10-03 | $4.73 | $4.73 | 38,400 | — | — |
| 2005-09-30 | $4.81 | $4.81 | 32,300 | — | — |
| 2005-09-29 | $4.79 | $4.79 | 41,200 | — | — |
| 2005-09-28 | $4.72 | $4.72 | 20,400 | — | — |
| 2005-09-27 | $4.75 | $4.75 | 87,000 | — | — |
| 2005-09-26 | $4.67 | $4.67 | 32,100 | — | — |
| 2005-09-23 | $4.58 | $4.58 | 51,500 | — | — |
| 2005-09-22 | $4.46 | $4.46 | 84,700 | — | — |
| 2005-09-21 | $4.52 | $4.52 | 33,800 | — | — |
| 2005-09-20 | $4.56 | $4.56 | 47,700 | — | — |
| 2005-09-19 | $4.56 | $4.56 | 21,200 | — | — |
| 2005-09-16 | $4.57 | $4.57 | 31,000 | — | — |
| 2005-09-15 | $4.48 | $4.48 | 11,800 | — | — |
| 2005-09-14 | $4.48 | $4.48 | 56,000 | — | — |
| 2005-09-13 | $4.48 | $4.48 | 21,200 | — | — |
| 2005-09-12 | $4.41 | $4.41 | 36,300 | — | — |
| 2005-09-09 | $4.42 | $4.42 | 19,500 | — | — |
| 2005-09-08 | $4.40 | $4.40 | 28,500 | — | — |
| 2005-09-07 | $4.39 | $4.39 | 62,600 | — | — |
| 2005-09-06 | $4.45 | $4.45 | 58,900 | — | — |
| 2005-09-02 | $4.41 | $4.41 | 14,100 | — | — |
| 2005-09-01 | $4.41 | $4.41 | 20,700 | — | — |
| 2005-08-31 | $4.48 | $4.48 | 13,000 | — | — |
| 2005-08-30 | $4.49 | $4.49 | 36,200 | — | — |
| 2005-08-29 | $4.50 | $4.50 | 28,600 | — | — |
| 2005-08-26 | $4.62 | $4.62 | 131,700 | — | — |
| 2005-08-25 | $4.54 | $4.54 | 47,400 | — | — |
| 2005-08-24 | $4.44 | $4.44 | 26,800 | — | — |
| 2005-08-23 | $4.53 | $4.53 | 15,600 | — | — |
| 2005-08-22 | $4.49 | $4.49 | 29,800 | — | — |
| 2005-08-19 | $4.49 | $4.49 | 43,300 | — | — |
| 2005-08-18 | $4.45 | $4.45 | 25,200 | — | — |
| 2005-08-17 | $4.43 | $4.43 | 66,700 | — | — |
| 2005-08-16 | $4.48 | $4.48 | 54,900 | — | — |
| 2005-08-15 | $4.54 | $4.54 | 53,300 | — | — |
| 2005-08-12 | $4.44 | $4.44 | 30,000 | — | — |
| 2005-08-11 | $4.53 | $4.53 | 27,700 | — | — |
| 2005-08-10 | $4.55 | $4.55 | 16,100 | — | — |
| 2005-08-09 | $4.58 | $4.58 | 59,900 | — | — |
| 2005-08-08 | $4.73 | $4.73 | 24,500 | — | — |
| 2005-08-05 | $4.79 | $4.79 | 12,000 | — | — |
| 2005-08-04 | $4.77 | $4.77 | 31,100 | — | — |
| 2005-08-03 | $4.84 | $4.84 | 30,400 | — | — |
| 2005-08-02 | $4.97 | $4.97 | 49,600 | — | — |
| 2005-08-01 | $4.77 | $4.77 | 39,200 | — | — |
| 2005-07-29 | $4.89 | $4.89 | 27,800 | — | — |
| 2005-07-28 | $4.86 | $4.86 | 63,200 | — | — |
| 2005-07-27 | $5.05 | $5.05 | 127,700 | — | — |
| 2005-07-26 | $4.80 | $4.80 | 103,700 | — | — |
| 2005-07-25 | $4.73 | $4.73 | 131,000 | — | — |
| 2005-07-22 | $4.65 | $4.65 | 33,400 | — | — |
| 2005-07-21 | $4.66 | $4.66 | 169,000 | — | — |
| 2005-07-20 | $4.48 | $4.48 | 37,700 | — | — |
| 2005-07-19 | $4.53 | $4.53 | 61,400 | — | — |
| 2005-07-18 | $4.66 | $4.66 | 14,700 | — | — |
| 2005-07-15 | $4.71 | $4.71 | 18,600 | — | — |
| 2005-07-14 | $4.67 | $4.67 | 16,900 | — | — |
| 2005-07-13 | $4.76 | $4.76 | 86,700 | — | — |
| 2005-07-12 | $4.65 | $4.65 | 21,500 | — | — |
| 2005-07-11 | $4.65 | $4.65 | 31,500 | — | — |
| 2005-07-08 | $4.62 | $4.62 | 22,600 | — | — |
| 2005-07-07 | $4.60 | $4.60 | 26,100 | — | — |
| 2005-07-06 | $4.59 | $4.59 | 4,900 | — | — |
| 2005-07-05 | $4.52 | $4.52 | 41,700 | — | — |
| 2005-07-01 | $4.49 | $4.49 | 8,800 | — | — |
| 2005-06-30 | $4.62 | $4.62 | 62,500 | — | — |
| 2005-06-29 | $4.40 | $4.40 | 31,600 | — | — |
| 2005-06-28 | $4.30 | $4.30 | 32,800 | — | — |
| 2005-06-27 | $4.40 | $4.40 | 138,600 | — | — |
| 2005-06-24 | $4.56 | $4.56 | 20,700 | — | — |
| 2005-06-23 | $4.65 | $4.65 | 40,800 | — | — |
| 2005-06-22 | $4.65 | $4.65 | 49,100 | — | — |
| 2005-06-21 | $4.74 | $4.74 | 23,900 | — | — |
| 2005-06-20 | $4.73 | $4.73 | 81,300 | — | — |
| 2005-06-17 | $4.84 | $4.84 | 20,100 | — | — |
| 2005-06-16 | $4.81 | $4.81 | 71,200 | — | — |
| 2005-06-15 | $4.98 | $4.98 | 16,300 | — | — |
| 2005-06-14 | $4.92 | $4.92 | 12,400 | — | — |
| 2005-06-13 | $4.86 | $4.86 | 19,500 | — | — |
| 2005-06-10 | $4.85 | $4.85 | 9,900 | — | — |
| 2005-06-09 | $4.89 | $4.89 | 18,100 | — | — |
| 2005-06-08 | $4.94 | $4.94 | 68,500 | — | — |
| 2005-06-07 | $4.86 | $4.86 | 27,900 | — | — |
| 2005-06-06 | $4.78 | $4.78 | 44,700 | — | — |
| 2005-06-03 | $4.82 | $4.82 | 69,400 | — | — |
| 2005-06-02 | $4.98 | $4.98 | 46,100 | — | — |
| 2005-06-01 | $5.00 | $5.00 | 101,400 | — | — |
| 2005-05-31 | $5.08 | $5.08 | 35,200 | — | — |
| 2005-05-27 | $5.15 | $5.15 | 81,400 | — | — |
| 2005-05-26 | $5.31 | $5.31 | 171,200 | — | — |
| 2005-05-25 | $5.31 | $5.31 | 248,400 | — | — |
| 2005-05-24 | $5.00 | $5.00 | 40,100 | — | — |
| 2005-05-23 | $5.10 | $5.10 | 127,200 | — | — |
| 2005-05-20 | $4.92 | $4.92 | 27,400 | — | — |
| 2005-05-19 | $5.12 | $5.12 | 50,300 | — | — |
| 2005-05-18 | $5.01 | $5.01 | 60,600 | — | — |
| 2005-05-17 | $5.03 | $5.03 | 102,800 | — | — |
| 2005-05-16 | $4.90 | $4.90 | 177,700 | — | — |
| 2005-05-13 | $4.83 | $4.83 | 15,800 | — | — |
| 2005-05-12 | $4.80 | $4.80 | 15,900 | — | — |
| 2005-05-11 | $4.76 | $4.76 | 17,900 | — | — |
| 2005-05-10 | $4.70 | $4.70 | 53,700 | — | — |
| 2005-05-09 | $4.77 | $4.77 | 65,800 | — | — |
| 2005-05-06 | $4.57 | $4.57 | 24,900 | — | — |
| 2005-05-05 | $4.51 | $4.51 | 53,300 | — | — |
| 2005-05-04 | $4.53 | $4.53 | 87,700 | — | — |
| 2005-05-03 | $4.42 | $4.42 | 36,400 | — | — |
| 2005-05-02 | $4.33 | $4.33 | 101,800 | — | — |
| 2005-04-29 | $4.35 | $4.35 | 67,000 | — | — |
| 2005-04-28 | $4.37 | $4.37 | 55,500 | — | — |
| 2005-04-27 | $4.35 | $4.35 | 60,900 | — | — |
| 2005-04-26 | $4.45 | $4.45 | 41,100 | — | — |
| 2005-04-25 | $4.60 | $4.60 | 51,200 | — | — |
| 2005-04-22 | $4.63 | $4.63 | 86,300 | — | — |
| 2005-04-21 | $4.80 | $4.80 | 97,400 | — | — |
| 2005-04-20 | $4.81 | $4.81 | 17,500 | — | — |
| 2005-04-19 | $4.89 | $4.89 | 46,400 | — | — |
| 2005-04-18 | $4.64 | $4.64 | 78,500 | — | — |
| 2005-04-15 | $4.74 | $4.74 | 25,900 | — | — |
| 2005-04-14 | $4.80 | $4.80 | 57,800 | — | — |
| 2005-04-13 | $4.94 | $4.94 | 26,700 | — | — |
| 2005-04-12 | $4.87 | $4.87 | 55,800 | — | — |
| 2005-04-11 | $4.95 | $4.95 | 22,300 | — | — |
| 2005-04-08 | $4.99 | $4.99 | 25,200 | — | — |
| 2005-04-07 | $5.00 | $5.00 | 24,800 | — | — |
| 2005-04-06 | $4.95 | $4.95 | 25,100 | — | — |
| 2005-04-05 | $5.01 | $5.01 | 21,600 | — | — |
| 2005-04-04 | $4.91 | $4.91 | 19,000 | — | — |
| 2005-04-01 | $5.00 | $5.00 | 36,100 | — | — |
| 2005-03-31 | $5.00 | $5.00 | 57,500 | — | — |
| 2005-03-30 | $4.91 | $4.91 | 47,800 | — | — |
| 2005-03-29 | $4.83 | $4.83 | 159,000 | — | — |
| 2005-03-28 | $4.88 | $4.88 | 82,700 | — | — |
| 2005-03-24 | $5.00 | $5.00 | 97,800 | — | — |
| 2005-03-23 | $5.11 | $5.11 | 84,000 | — | — |
| 2005-03-22 | $5.16 | $5.16 | 66,900 | — | — |
| 2005-03-21 | $5.16 | $5.16 | 57,600 | — | — |
| 2005-03-18 | $5.16 | $5.16 | 56,300 | — | — |
| 2005-03-17 | $5.22 | $5.22 | 34,300 | — | — |
| 2005-03-16 | $5.23 | $5.23 | 104,900 | — | — |
| 2005-03-15 | $5.29 | $5.29 | 44,000 | — | — |
| 2005-03-14 | $5.31 | $5.31 | 74,000 | — | — |
| 2005-03-11 | $5.31 | $5.31 | 100,300 | — | — |
| 2005-03-10 | $5.27 | $5.27 | 71,200 | — | — |
| 2005-03-09 | $5.33 | $5.33 | 72,000 | — | — |
| 2005-03-08 | $5.40 | $5.40 | 269,200 | — | — |
| 2005-03-07 | $5.49 | $5.49 | 364,800 | — | — |
| 2005-03-04 | $5.19 | $5.19 | 109,800 | — | — |
| 2005-03-03 | $5.17 | $5.17 | 177,400 | — | — |
| 2005-03-02 | $5.05 | $5.05 | 77,500 | — | — |
| 2005-03-01 | $5.10 | $5.10 | 96,600 | — | — |
| 2005-02-28 | $4.99 | $4.99 | 121,100 | — | — |
| 2005-02-25 | $5.04 | $5.04 | 93,800 | — | — |
| 2005-02-24 | $5.00 | $5.00 | 48,400 | — | — |
| 2005-02-23 | $4.95 | $4.95 | 71,300 | — | — |
| 2005-02-22 | $4.98 | $4.98 | 174,900 | — | — |
| 2005-02-18 | $5.25 | $5.25 | 113,900 | — | — |
| 2005-02-17 | $5.09 | $5.09 | 116,500 | — | — |
| 2005-02-16 | $5.13 | $5.13 | 148,500 | — | — |
| 2005-02-15 | $5.38 | $5.38 | 78,100 | — | — |
| 2005-02-14 | $5.35 | $5.35 | 260,300 | — | — |
| 2005-02-11 | $5.39 | $5.39 | 100,600 | — | — |
| 2005-02-10 | $5.42 | $5.42 | 157,000 | — | — |
| 2005-02-09 | $5.33 | $5.33 | 88,300 | — | — |
| 2005-02-08 | $5.40 | $5.40 | 131,600 | — | — |
| 2005-02-07 | $5.63 | $5.63 | 273,500 | — | — |
| 2005-02-04 | $5.68 | $5.68 | 55,300 | — | — |
| 2005-02-03 | $5.72 | $5.72 | 230,100 | — | — |
| 2005-02-02 | $5.73 | $5.73 | 99,200 | — | — |
| 2005-02-01 | $5.79 | $5.79 | 107,400 | — | — |
| 2005-01-31 | $5.63 | $5.63 | 93,100 | — | — |
| 2005-01-28 | $5.35 | $5.35 | 92,400 | — | — |
| 2005-01-27 | $5.44 | $5.44 | 83,900 | — | — |
| 2005-01-26 | $5.34 | $5.34 | 52,000 | — | — |
| 2005-01-25 | $5.32 | $5.32 | 64,200 | — | — |
| 2005-01-24 | $5.44 | $5.44 | 102,300 | — | — |
| 2005-01-21 | $5.39 | $5.39 | 183,000 | — | — |
| 2005-01-20 | $5.61 | $5.61 | 104,500 | — | — |
| 2005-01-19 | $5.70 | $5.70 | 104,600 | — | — |
| 2005-01-18 | $5.97 | $5.97 | 97,100 | — | — |
| 2005-01-14 | $5.93 | $5.93 | 43,600 | — | — |
| 2005-01-13 | $5.89 | $5.89 | 50,600 | — | — |
| 2005-01-12 | $5.86 | $5.86 | 123,200 | — | — |
| 2005-01-11 | $6.00 | $6.00 | 131,400 | — | — |
| 2005-01-10 | $6.13 | $6.13 | 165,500 | — | — |
| 2005-01-07 | $6.12 | $6.12 | 176,100 | — | — |
| 2005-01-06 | $5.99 | $5.99 | 116,900 | — | — |
| 2005-01-05 | $5.88 | $5.88 | 218,400 | — | — |
| 2005-01-04 | $6.37 | $6.37 | 201,700 | — | — |
| 2005-01-03 | $6.52 | $6.52 | 108,000 | — | — |