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
- 1998-07-01 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 | $4.32 | $4.32 | 773,000 | — | — |
| 2005-12-29 | $4.46 | $4.46 | 294,000 | — | — |
| 2005-12-28 | $4.49 | $4.49 | 420,000 | — | — |
| 2005-12-27 | $4.49 | $4.49 | 1,311,000 | — | — |
| 2005-12-23 | $4.55 | $4.55 | 435,000 | — | — |
| 2005-12-22 | $4.52 | $4.52 | 715,000 | — | — |
| 2005-12-21 | $4.52 | $4.52 | 1,096,000 | — | — |
| 2005-12-20 | $4.53 | $4.53 | 2,031,000 | — | — |
| 2005-12-19 | $4.41 | $4.41 | 1,530,000 | — | — |
| 2005-12-16 | $4.49 | $4.49 | 2,344,000 | — | — |
| 2005-12-15 | $4.48 | $4.48 | 749,000 | — | — |
| 2005-12-14 | $4.45 | $4.45 | 615,000 | — | — |
| 2005-12-13 | $4.50 | $4.50 | 729,000 | — | — |
| 2005-12-12 | $4.52 | $4.52 | 787,000 | — | — |
| 2005-12-09 | $4.55 | $4.55 | 852,000 | — | — |
| 2005-12-08 | $4.53 | $4.53 | 876,000 | — | — |
| 2005-12-07 | $4.56 | $4.56 | 1,984,000 | — | — |
| 2005-12-06 | $4.48 | $4.48 | 1,554,000 | — | — |
| 2005-12-05 | $4.62 | $4.62 | 573,000 | — | — |
| 2005-12-02 | $4.70 | $4.70 | 406,000 | — | — |
| 2005-12-01 | $4.77 | $4.77 | 1,171,000 | — | — |
| 2005-11-30 | $4.69 | $4.69 | 1,168,000 | — | — |
| 2005-11-29 | $4.74 | $4.74 | 455,000 | — | — |
| 2005-11-28 | $4.68 | $4.68 | 922,000 | — | — |
| 2005-11-25 | $4.76 | $4.76 | 124,000 | — | — |
| 2005-11-23 | $4.79 | $4.79 | 1,012,000 | — | — |
| 2005-11-22 | $4.79 | $4.79 | 1,811,000 | — | — |
| 2005-11-21 | $4.78 | $4.78 | 1,153,000 | — | — |
| 2005-11-18 | $4.89 | $4.89 | 841,000 | — | — |
| 2005-11-17 | $4.84 | $4.84 | 365,000 | — | — |
| 2005-11-16 | $4.80 | $4.80 | 911,000 | — | — |
| 2005-11-15 | $4.85 | $4.85 | 849,000 | — | — |
| 2005-11-14 | $4.89 | $4.89 | 1,030,000 | — | — |
| 2005-11-11 | $4.92 | $4.92 | 1,612,000 | — | — |
| 2005-11-10 | $4.83 | $4.83 | 943,000 | — | — |
| 2005-11-09 | $4.79 | $4.79 | 863,000 | — | — |
| 2005-11-08 | $4.83 | $4.83 | 616,000 | — | — |
| 2005-11-07 | $4.86 | $4.86 | 964,000 | — | — |
| 2005-11-04 | $4.88 | $4.88 | 1,068,000 | — | — |
| 2005-11-03 | $4.84 | $4.84 | 1,418,000 | — | — |
| 2005-11-02 | $4.82 | $4.82 | 953,000 | — | — |
| 2005-11-01 | $4.70 | $4.70 | 803,000 | — | — |
| 2005-10-31 | $4.80 | $4.80 | 1,225,000 | — | — |
| 2005-10-28 | $4.69 | $4.69 | 1,332,000 | — | — |
| 2005-10-27 | $4.57 | $4.57 | 721,000 | — | — |
| 2005-10-26 | $4.72 | $4.72 | 1,393,000 | — | — |
| 2005-10-25 | $4.87 | $4.87 | 2,895,000 | — | — |
| 2005-10-24 | $4.60 | $4.60 | 843,000 | — | — |
| 2005-10-21 | $4.49 | $4.49 | 1,291,000 | — | — |
| 2005-10-20 | $4.42 | $4.42 | 2,415,000 | — | — |
| 2005-10-19 | $4.50 | $4.50 | 802,000 | — | — |
| 2005-10-18 | $4.47 | $4.47 | 699,000 | — | — |
| 2005-10-17 | $4.54 | $4.54 | 710,000 | — | — |
| 2005-10-14 | $4.56 | $4.56 | 635,000 | — | — |
| 2005-10-13 | $4.60 | $4.60 | 2,476,000 | — | — |
| 2005-10-12 | $4.59 | $4.59 | 984,000 | — | — |
| 2005-10-11 | $4.59 | $4.59 | 2,323,000 | — | — |
| 2005-10-10 | $4.60 | $4.60 | 154,000 | — | — |
| 2005-10-07 | $4.63 | $4.63 | 254,000 | — | — |
| 2005-10-06 | $4.61 | $4.61 | 651,000 | — | — |
| 2005-10-05 | $4.58 | $4.58 | 991,000 | — | — |
| 2005-10-04 | $4.58 | $4.58 | 922,000 | — | — |
| 2005-10-03 | $4.66 | $4.66 | 852,000 | — | — |
| 2005-09-30 | $4.67 | $4.67 | 542,000 | — | — |
| 2005-09-29 | $4.63 | $4.63 | 768,000 | — | — |
| 2005-09-28 | $4.58 | $4.58 | 1,194,000 | — | — |
| 2005-09-27 | $4.62 | $4.62 | 572,000 | — | — |
| 2005-09-26 | $4.60 | $4.60 | 1,297,000 | — | — |
| 2005-09-23 | $4.61 | $4.61 | 247,000 | — | — |
| 2005-09-22 | $4.66 | $4.66 | 458,000 | — | — |
| 2005-09-21 | $4.58 | $4.58 | 865,000 | — | — |
| 2005-09-20 | $4.67 | $4.67 | 684,000 | — | — |
| 2005-09-19 | $4.79 | $4.79 | 435,000 | — | — |
| 2005-09-16 | $4.83 | $4.83 | 1,240,000 | — | — |
| 2005-09-15 | $4.74 | $4.74 | 1,029,000 | — | — |
| 2005-09-14 | $4.79 | $4.79 | 4,710,000 | — | — |
| 2005-09-13 | $4.55 | $4.55 | 1,139,000 | — | — |
| 2005-09-12 | $4.55 | $4.55 | 899,000 | — | — |
| 2005-09-09 | $4.55 | $4.55 | 1,381,000 | — | — |
| 2005-09-08 | $4.58 | $4.58 | 1,359,000 | — | — |
| 2005-09-07 | $4.69 | $4.69 | 380,000 | — | — |
| 2005-09-06 | $4.76 | $4.76 | 2,346,000 | — | — |
| 2005-09-02 | $4.57 | $4.57 | 1,007,000 | — | — |
| 2005-09-01 | $4.66 | $4.66 | 483,000 | — | — |
| 2005-08-31 | $4.68 | $4.68 | 827,000 | — | — |
| 2005-08-30 | $4.62 | $4.62 | 562,000 | — | — |
| 2005-08-29 | $4.62 | $4.62 | 576,000 | — | — |
| 2005-08-26 | $4.55 | $4.55 | 730,000 | — | — |
| 2005-08-25 | $4.61 | $4.61 | 1,090,000 | — | — |
| 2005-08-24 | $4.63 | $4.63 | 926,000 | — | — |
| 2005-08-23 | $4.61 | $4.61 | 725,000 | — | — |
| 2005-08-22 | $4.58 | $4.58 | 637,000 | — | — |
| 2005-08-19 | $4.59 | $4.59 | 496,000 | — | — |
| 2005-08-18 | $4.60 | $4.60 | 555,000 | — | — |
| 2005-08-17 | $4.68 | $4.68 | 357,000 | — | — |
| 2005-08-16 | $4.66 | $4.66 | 769,000 | — | — |
| 2005-08-15 | $4.82 | $4.82 | 591,000 | — | — |
| 2005-08-12 | $4.71 | $4.71 | 815,000 | — | — |
| 2005-08-11 | $4.80 | $4.80 | 918,000 | — | — |
| 2005-08-10 | $4.68 | $4.68 | 752,000 | — | — |
| 2005-08-09 | $4.75 | $4.75 | 698,000 | — | — |
| 2005-08-08 | $4.75 | $4.75 | 537,000 | — | — |
| 2005-08-05 | $4.82 | $4.82 | 591,000 | — | — |
| 2005-08-04 | $4.91 | $4.91 | 699,000 | — | — |
| 2005-08-03 | $4.96 | $4.96 | 941,000 | — | — |
| 2005-08-02 | $4.98 | $4.98 | 1,632,000 | — | — |
| 2005-08-01 | $4.84 | $4.84 | 1,492,000 | — | — |
| 2005-07-29 | $4.75 | $4.75 | 1,186,000 | — | — |
| 2005-07-28 | $4.72 | $4.72 | 1,331,000 | — | — |
| 2005-07-27 | $4.66 | $4.66 | 974,000 | — | — |
| 2005-07-26 | $4.55 | $4.55 | 2,078,000 | — | — |
| 2005-07-25 | $4.62 | $4.62 | 1,439,000 | — | — |
| 2005-07-22 | $4.76 | $4.76 | 2,773,000 | — | — |
| 2005-07-21 | $4.77 | $4.77 | 1,829,000 | — | — |
| 2005-07-20 | $4.70 | $4.70 | 1,513,000 | — | — |
| 2005-07-19 | $4.67 | $4.67 | 824,000 | — | — |
| 2005-07-18 | $4.55 | $4.55 | 484,000 | — | — |
| 2005-07-15 | $4.63 | $4.63 | 296,000 | — | — |
| 2005-07-14 | $4.62 | $4.62 | 796,000 | — | — |
| 2005-07-13 | $4.63 | $4.63 | 480,000 | — | — |
| 2005-07-12 | $4.65 | $4.65 | 666,000 | — | — |
| 2005-07-11 | $4.68 | $4.68 | 1,125,000 | — | — |
| 2005-07-08 | $4.60 | $4.60 | 1,369,000 | — | — |
| 2005-07-07 | $4.51 | $4.51 | 865,000 | — | — |
| 2005-07-06 | $4.48 | $4.48 | 1,772,000 | — | — |
| 2005-07-05 | $4.60 | $4.60 | 694,000 | — | — |
| 2005-07-01 | $4.49 | $4.49 | 771,000 | — | — |
| 2005-06-30 | $4.36 | $4.36 | 1,157,000 | — | — |
| 2005-06-29 | $4.41 | $4.41 | 1,443,000 | — | — |
| 2005-06-28 | $4.46 | $4.46 | 1,593,000 | — | — |
| 2005-06-27 | $4.27 | $4.27 | 855,000 | — | — |
| 2005-06-24 | $4.27 | $4.27 | 1,172,000 | — | — |
| 2005-06-23 | $4.37 | $4.37 | 808,000 | — | — |
| 2005-06-22 | $4.53 | $4.53 | 746,000 | — | — |
| 2005-06-21 | $4.49 | $4.49 | 931,000 | — | — |
| 2005-06-20 | $4.44 | $4.44 | 547,000 | — | — |
| 2005-06-17 | $4.49 | $4.49 | 1,312,000 | — | — |
| 2005-06-16 | $4.45 | $4.45 | 623,000 | — | — |
| 2005-06-15 | $4.33 | $4.33 | 732,000 | — | — |
| 2005-06-14 | $4.34 | $4.34 | 964,000 | — | — |
| 2005-06-13 | $4.22 | $4.22 | 545,000 | — | — |
| 2005-06-10 | $4.20 | $4.20 | 602,000 | — | — |
| 2005-06-09 | $4.21 | $4.21 | 319,000 | — | — |
| 2005-06-08 | $4.18 | $4.18 | 727,000 | — | — |
| 2005-06-07 | $4.17 | $4.17 | 846,000 | — | — |
| 2005-06-06 | $4.15 | $4.15 | 671,000 | — | — |
| 2005-06-03 | $4.16 | $4.16 | 698,000 | — | — |
| 2005-06-02 | $4.17 | $4.17 | 735,000 | — | — |
| 2005-06-01 | $4.14 | $4.14 | 1,220,000 | — | — |
| 2005-05-31 | $4.02 | $4.02 | 536,000 | — | — |
| 2005-05-27 | $4.03 | $4.03 | 636,000 | — | — |
| 2005-05-26 | $4.04 | $4.04 | 757,000 | — | — |
| 2005-05-25 | $3.97 | $3.97 | 680,000 | — | — |
| 2005-05-24 | $4.02 | $4.02 | 1,268,000 | — | — |
| 2005-05-23 | $3.98 | $3.98 | 862,000 | — | — |
| 2005-05-20 | $4.01 | $4.01 | 683,000 | — | — |
| 2005-05-19 | $4.00 | $4.00 | 956,000 | — | — |
| 2005-05-18 | $3.92 | $3.92 | 1,342,000 | — | — |
| 2005-05-17 | $3.88 | $3.88 | 945,000 | — | — |
| 2005-05-16 | $3.87 | $3.87 | 862,000 | — | — |
| 2005-05-13 | $3.87 | $3.87 | 870,000 | — | — |
| 2005-05-12 | $3.85 | $3.85 | 1,326,000 | — | — |
| 2005-05-11 | $3.86 | $3.86 | 699,000 | — | — |
| 2005-05-10 | $3.85 | $3.85 | 1,111,000 | — | — |
| 2005-05-09 | $3.85 | $3.85 | 933,000 | — | — |
| 2005-05-06 | $3.81 | $3.81 | 692,000 | — | — |
| 2005-05-05 | $3.81 | $3.81 | 1,167,000 | — | — |
| 2005-05-04 | $3.82 | $3.82 | 1,878,000 | — | — |
| 2005-05-03 | $3.81 | $3.81 | 1,694,000 | — | — |
| 2005-05-02 | $3.92 | $3.92 | 1,230,000 | — | — |
| 2005-04-29 | $3.96 | $3.96 | 4,481,000 | — | — |
| 2005-04-28 | $3.82 | $3.82 | 2,657,000 | — | — |
| 2005-04-27 | $3.74 | $3.74 | 1,464,000 | — | — |
| 2005-04-26 | $3.69 | $3.69 | 1,149,000 | — | — |
| 2005-04-25 | $3.79 | $3.79 | 1,726,000 | — | — |
| 2005-04-22 | $3.79 | $3.79 | 1,697,000 | — | — |
| 2005-04-21 | $3.72 | $3.72 | 8,246,000 | — | — |
| 2005-04-20 | $3.37 | $3.37 | 10,244,000 | — | — |
| 2005-04-19 | $3.45 | $3.45 | 2,117,000 | — | — |
| 2005-04-18 | $3.38 | $3.38 | 1,868,000 | — | — |
| 2005-04-15 | $3.39 | $3.39 | 2,035,000 | — | — |
| 2005-04-14 | $3.49 | $3.49 | 1,150,000 | — | — |
| 2005-04-13 | $3.58 | $3.58 | 722,000 | — | — |
| 2005-04-12 | $3.62 | $3.62 | 2,027,000 | — | — |
| 2005-04-11 | $3.59 | $3.59 | 1,052,000 | — | — |
| 2005-04-08 | $3.63 | $3.63 | 1,056,000 | — | — |
| 2005-04-07 | $3.68 | $3.68 | 1,334,000 | — | — |
| 2005-04-06 | $3.70 | $3.70 | 3,361,000 | — | — |
| 2005-04-05 | $3.57 | $3.57 | 1,814,000 | — | — |
| 2005-04-04 | $3.57 | $3.57 | 2,485,000 | — | — |
| 2005-04-01 | $3.62 | $3.62 | 1,987,000 | — | — |
| 2005-03-31 | $3.69 | $3.69 | 1,641,000 | — | — |
| 2005-03-30 | $3.72 | $3.72 | 4,278,000 | — | — |
| 2005-03-29 | $3.75 | $3.75 | 679,000 | — | — |
| 2005-03-28 | $3.76 | $3.76 | 1,165,000 | — | — |
| 2005-03-24 | $3.74 | $3.74 | 1,315,000 | — | — |
| 2005-03-23 | $3.77 | $3.77 | 1,462,000 | — | — |
| 2005-03-22 | $3.80 | $3.80 | 522,000 | — | — |
| 2005-03-21 | $3.80 | $3.80 | 893,000 | — | — |
| 2005-03-18 | $3.80 | $3.80 | 1,784,000 | — | — |
| 2005-03-17 | $3.80 | $3.80 | 742,000 | — | — |
| 2005-03-16 | $3.79 | $3.79 | 857,000 | — | — |
| 2005-03-15 | $3.83 | $3.83 | 1,006,000 | — | — |
| 2005-03-14 | $3.77 | $3.77 | 1,683,000 | — | — |
| 2005-03-11 | $3.71 | $3.71 | 903,000 | — | — |
| 2005-03-10 | $3.71 | $3.71 | 1,652,000 | — | — |
| 2005-03-09 | $3.72 | $3.72 | 636,000 | — | — |
| 2005-03-08 | $3.74 | $3.74 | 808,000 | — | — |
| 2005-03-07 | $3.76 | $3.76 | 1,280,000 | — | — |
| 2005-03-04 | $3.92 | $3.92 | 2,408,000 | — | — |
| 2005-03-03 | $3.77 | $3.77 | 1,424,000 | — | — |
| 2005-03-02 | $3.71 | $3.71 | 1,174,000 | — | — |
| 2005-03-01 | $3.70 | $3.70 | 1,177,000 | — | — |
| 2005-02-28 | $3.68 | $3.68 | 2,461,000 | — | — |
| 2005-02-25 | $3.75 | $3.75 | 2,775,000 | — | — |
| 2005-02-24 | $3.80 | $3.80 | 3,236,000 | — | — |
| 2005-02-23 | $3.91 | $3.91 | 2,410,000 | — | — |
| 2005-02-22 | $3.88 | $3.88 | 2,847,000 | — | — |
| 2005-02-18 | $3.82 | $3.82 | 5,773,000 | — | — |
| 2005-02-17 | $3.96 | $3.96 | 7,447,000 | — | — |
| 2005-02-16 | $4.05 | $4.05 | 2,434,000 | — | — |
| 2005-02-15 | $4.16 | $4.16 | 872,000 | — | — |
| 2005-02-14 | $4.20 | $4.20 | 636,000 | — | — |
| 2005-02-11 | $4.24 | $4.24 | 907,000 | — | — |
| 2005-02-10 | $4.20 | $4.20 | 257,000 | — | — |
| 2005-02-09 | $4.24 | $4.24 | 708,000 | — | — |
| 2005-02-08 | $4.33 | $4.33 | 695,000 | — | — |
| 2005-02-07 | $4.33 | $4.33 | 1,188,000 | — | — |
| 2005-02-04 | $4.12 | $4.12 | 2,166,000 | — | — |
| 2005-02-03 | $4.12 | $4.12 | 5,086,000 | — | — |
| 2005-02-02 | $4.17 | $4.17 | 920,000 | — | — |
| 2005-02-01 | $4.24 | $4.24 | 747,000 | — | — |
| 2005-01-31 | $4.30 | $4.30 | 958,000 | — | — |
| 2005-01-28 | $4.30 | $4.30 | 631,000 | — | — |
| 2005-01-27 | $4.30 | $4.30 | 658,000 | — | — |
| 2005-01-26 | $4.37 | $4.37 | 879,000 | — | — |
| 2005-01-25 | $4.32 | $4.32 | 1,631,000 | — | — |
| 2005-01-24 | $4.37 | $4.37 | 2,110,000 | — | — |
| 2005-01-21 | $4.39 | $4.39 | 3,485,000 | — | — |
| 2005-01-20 | $4.37 | $4.37 | 882,000 | — | — |
| 2005-01-19 | $4.37 | $4.37 | 416,000 | — | — |
| 2005-01-18 | $4.37 | $4.37 | 711,000 | — | — |
| 2005-01-14 | $4.36 | $4.36 | 562,000 | — | — |
| 2005-01-13 | $4.32 | $4.32 | 1,539,000 | — | — |
| 2005-01-12 | $4.35 | $4.35 | 877,000 | — | — |
| 2005-01-11 | $4.35 | $4.35 | 430,000 | — | — |
| 2005-01-10 | $4.39 | $4.39 | 851,000 | — | — |
| 2005-01-07 | $4.23 | $4.23 | 1,310,000 | — | — |
| 2005-01-06 | $4.40 | $4.40 | 828,000 | — | — |
| 2005-01-05 | $4.41 | $4.41 | 1,641,000 | — | — |
| 2005-01-04 | $4.46 | $4.46 | 1,287,000 | — | — |
| 2005-01-03 | $4.62 | $4.62 | 1,708,000 | — | — |