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
- 1982-01-29 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 | $3.53 | $3.52 | 24,400 | — | — |
| 2005-12-29 | $3.48 | $3.48 | 7,800 | — | — |
| 2005-12-28 | $3.55 | $3.55 | 22,000 | — | — |
| 2005-12-27 | $3.59 | $3.58 | 13,000 | — | — |
| 2005-12-23 | $3.46 | $3.46 | 7,600 | — | — |
| 2005-12-22 | $3.49 | $3.49 | 12,000 | — | — |
| 2005-12-21 | $3.49 | $3.49 | 58,200 | — | — |
| 2005-12-20 | $3.58 | $3.57 | 21,000 | — | — |
| 2005-12-19 | $3.64 | $3.64 | 5,600 | — | — |
| 2005-12-16 | $3.45 | $3.44 | 3,400 | — | — |
| 2005-12-15 | $3.61 | $3.61 | 23,600 | — | — |
| 2005-12-14 | $3.64 | $3.63 | 62,200 | — | — |
| 2005-12-13 | $3.69 | $3.68 | 14,000 | — | — |
| 2005-12-12 | $3.74 | $3.74 | 5,600 | — | — |
| 2005-12-09 | $3.84 | $3.84 | 16,400 | — | — |
| 2005-12-08 | $3.76 | $3.76 | 0 | — | — |
| 2005-12-07 | $3.76 | $3.76 | 59,400 | — | — |
| 2005-12-06 | $3.61 | $3.61 | 2,000 | — | — |
| 2005-12-05 | $3.67 | $3.67 | 10,800 | — | — |
| 2005-12-02 | $3.58 | $3.57 | 14,000 | — | — |
| 2005-12-01 | $3.63 | $3.63 | 6,800 | — | — |
| 2005-11-30 | $3.57 | $3.57 | 33,800 | — | — |
| 2005-11-29 | $3.36 | $3.35 | 26,200 | — | — |
| 2005-11-28 | $3.37 | $3.37 | 25,800 | — | — |
| 2005-11-25 | $3.48 | $3.48 | 1,800 | — | — |
| 2005-11-23 | $3.43 | $3.43 | 12,400 | — | — |
| 2005-11-22 | $3.52 | $3.51 | 8,600 | — | — |
| 2005-11-21 | $3.51 | $3.50 | 23,800 | — | — |
| 2005-11-18 | $3.59 | $3.59 | 20,400 | — | — |
| 2005-11-17 | $3.58 | $3.58 | 14,000 | — | — |
| 2005-11-16 | $3.47 | $3.46 | 3,000 | — | — |
| 2005-11-15 | $3.54 | $3.54 | 16,800 | — | — |
| 2005-11-14 | $3.64 | $3.64 | 18,000 | — | — |
| 2005-11-11 | $3.94 | $3.93 | 20,600 | — | — |
| 2005-11-10 | $3.76 | $3.76 | 11,200 | — | — |
| 2005-11-09 | $3.50 | $3.50 | 7,400 | — | — |
| 2005-11-08 | $3.45 | $3.44 | 4,800 | — | — |
| 2005-11-07 | $3.46 | $3.45 | 6,200 | — | — |
| 2005-11-04 | $3.37 | $3.37 | 2,400 | — | — |
| 2005-11-03 | $3.37 | $3.37 | 14,800 | — | — |
| 2005-11-02 | $3.40 | $3.40 | 27,000 | — | — |
| 2005-11-01 | $3.27 | $3.27 | 16,600 | — | — |
| 2005-10-31 | $3.18 | $3.17 | 39,200 | — | — |
| 2005-10-28 | $3.16 | $3.16 | 33,200 | — | — |
| 2005-10-27 | $3.18 | $3.17 | 87,600 | — | — |
| 2005-10-26 | $3.35 | $3.35 | 23,800 | — | — |
| 2005-10-25 | $3.41 | $3.41 | 37,000 | — | — |
| 2005-10-24 | $3.34 | $3.34 | 49,800 | — | — |
| 2005-10-21 | $3.47 | $3.46 | 5,200 | — | — |
| 2005-10-20 | $3.45 | $3.45 | 19,200 | — | — |
| 2005-10-19 | $3.54 | $3.54 | 15,200 | — | — |
| 2005-10-18 | $3.50 | $3.50 | 9,400 | — | — |
| 2005-10-17 | $3.51 | $3.51 | 4,600 | — | — |
| 2005-10-14 | $3.50 | $3.50 | 6,800 | — | — |
| 2005-10-13 | $3.54 | $3.54 | 26,000 | — | — |
| 2005-10-12 | $3.57 | $3.57 | 3,400 | — | — |
| 2005-10-11 | $3.54 | $3.54 | 3,000 | — | — |
| 2005-10-10 | $3.45 | $3.45 | 23,800 | — | — |
| 2005-10-07 | $3.41 | $3.41 | 5,000 | — | — |
| 2005-10-06 | $3.52 | $3.51 | 15,800 | — | — |
| 2005-10-05 | $3.46 | $3.46 | 4,400 | — | — |
| 2005-10-04 | $3.57 | $3.57 | 3,000 | — | — |
| 2005-10-03 | $3.53 | $3.52 | 1,400 | — | — |
| 2005-09-30 | $3.57 | $3.57 | 6,400 | — | — |
| 2005-09-29 | $3.58 | $3.57 | 8,200 | — | — |
| 2005-09-28 | $3.56 | $3.56 | 52,600 | — | — |
| 2005-09-27 | $3.44 | $3.44 | 50,200 | — | — |
| 2005-09-26 | $3.53 | $3.52 | 66,200 | — | — |
| 2005-09-23 | $3.48 | $3.48 | 10,200 | — | — |
| 2005-09-22 | $3.48 | $3.48 | 9,400 | — | — |
| 2005-09-21 | $3.56 | $3.56 | 44,400 | — | — |
| 2005-09-20 | $3.62 | $3.61 | 11,800 | — | — |
| 2005-09-19 | $3.72 | $3.72 | 1,800 | — | — |
| 2005-09-16 | $3.75 | $3.74 | 18,000 | — | — |
| 2005-09-15 | $3.64 | $3.64 | 11,600 | — | — |
| 2005-09-14 | $3.74 | $3.74 | 14,600 | — | — |
| 2005-09-13 | $3.91 | $3.91 | 79,600 | — | — |
| 2005-09-12 | $3.86 | $3.85 | 31,400 | — | — |
| 2005-09-09 | $3.76 | $3.76 | 36,400 | — | — |
| 2005-09-08 | $3.52 | $3.52 | 19,800 | — | — |
| 2005-09-07 | $3.56 | $3.56 | 36,400 | — | — |
| 2005-09-06 | $3.51 | $3.51 | 29,600 | — | — |
| 2005-09-02 | $3.56 | $3.56 | 6,400 | — | — |
| 2005-09-01 | $3.58 | $3.57 | 13,400 | — | — |
| 2005-08-31 | $3.56 | $3.56 | 6,600 | — | — |
| 2005-08-30 | $3.53 | $3.53 | 8,000 | — | — |
| 2005-08-29 | $3.58 | $3.57 | 5,600 | — | — |
| 2005-08-26 | $3.58 | $3.57 | 33,400 | — | — |
| 2005-08-25 | $3.68 | $3.68 | 54,200 | — | — |
| 2005-08-24 | $3.82 | $3.82 | 46,200 | — | — |
| 2005-08-23 | $3.90 | $3.89 | 8,600 | — | — |
| 2005-08-22 | $3.83 | $3.83 | 35,000 | — | — |
| 2005-08-19 | $3.85 | $3.85 | 23,200 | — | — |
| 2005-08-18 | $3.92 | $3.92 | 10,000 | — | — |
| 2005-08-17 | $3.80 | $3.80 | 38,800 | — | — |
| 2005-08-16 | $3.98 | $3.98 | 73,600 | — | — |
| 2005-08-15 | $3.84 | $3.84 | 136,000 | — | — |
| 2005-08-12 | $3.69 | $3.69 | 80,800 | — | — |
| 2005-08-11 | $3.65 | $3.65 | 139,400 | — | — |
| 2005-08-10 | $3.60 | $3.60 | 1,609,400 | — | — |
| 2005-08-09 | $5.24 | $5.23 | 68,000 | — | — |
| 2005-08-08 | $5.42 | $5.42 | 103,600 | — | — |
| 2005-08-05 | $5.64 | $5.63 | 102,000 | — | — |
| 2005-08-04 | $5.44 | $5.44 | 73,000 | — | — |
| 2005-08-03 | $5.33 | $5.33 | 57,400 | — | — |
| 2005-08-02 | $5.26 | $5.26 | 201,000 | — | — |
| 2005-08-01 | $5.29 | $5.29 | 50,400 | — | — |
| 2005-07-29 | $5.33 | $5.32 | 47,000 | — | — |
| 2005-07-28 | $5.21 | $5.21 | 127,800 | — | — |
| 2005-07-27 | $5.19 | $5.19 | 337,800 | — | — |
| 2005-07-26 | $4.90 | $4.90 | 58,600 | — | — |
| 2005-07-25 | $4.68 | $4.68 | 39,400 | — | — |
| 2005-07-22 | $4.84 | $4.84 | 29,400 | — | — |
| 2005-07-21 | $5.00 | $5.00 | 100,200 | — | — |
| 2005-07-20 | $5.08 | $5.08 | 283,000 | — | — |
| 2005-07-19 | $4.54 | $4.54 | 14,200 | — | — |
| 2005-07-18 | $4.53 | $4.52 | 15,400 | — | — |
| 2005-07-15 | $4.54 | $4.54 | 10,400 | — | — |
| 2005-07-14 | $4.58 | $4.58 | 33,000 | — | — |
| 2005-07-13 | $4.65 | $4.64 | 46,200 | — | — |
| 2005-07-12 | $4.56 | $4.55 | 110,000 | — | — |
| 2005-07-11 | $4.40 | $4.40 | 15,400 | — | — |
| 2005-07-08 | $4.40 | $4.40 | 23,600 | — | — |
| 2005-07-07 | $4.45 | $4.45 | 42,600 | — | — |
| 2005-07-06 | $4.38 | $4.38 | 8,000 | — | — |
| 2005-07-05 | $4.28 | $4.28 | 11,600 | — | — |
| 2005-07-01 | $4.31 | $4.31 | 28,000 | — | — |
| 2005-06-30 | $4.12 | $4.11 | 47,000 | — | — |
| 2005-06-29 | $4.33 | $4.33 | 42,400 | — | — |
| 2005-06-28 | $4.26 | $4.26 | 44,000 | — | — |
| 2005-06-27 | $4.23 | $4.23 | 29,200 | — | — |
| 2005-06-24 | $4.25 | $4.25 | 23,600 | — | — |
| 2005-06-23 | $4.33 | $4.33 | 52,200 | — | — |
| 2005-06-22 | $4.43 | $4.43 | 45,600 | — | — |
| 2005-06-21 | $4.49 | $4.49 | 50,000 | — | — |
| 2005-06-20 | $4.35 | $4.34 | 25,800 | — | — |
| 2005-06-17 | $4.39 | $4.39 | 40,800 | — | — |
| 2005-06-16 | $4.34 | $4.34 | 77,200 | — | — |
| 2005-06-15 | $4.44 | $4.44 | 98,800 | — | — |
| 2005-06-14 | $4.50 | $4.50 | 97,800 | — | — |
| 2005-06-13 | $4.33 | $4.33 | 92,200 | — | — |
| 2005-06-10 | $4.53 | $4.52 | 65,600 | — | — |
| 2005-06-09 | $4.55 | $4.55 | 43,000 | — | — |
| 2005-06-08 | $4.58 | $4.58 | 97,000 | — | — |
| 2005-06-07 | $4.81 | $4.81 | 51,600 | — | — |
| 2005-06-06 | $4.72 | $4.72 | 29,800 | — | — |
| 2005-06-03 | $4.73 | $4.72 | 48,800 | — | — |
| 2005-06-02 | $4.80 | $4.80 | 128,600 | — | — |
| 2005-06-01 | $4.71 | $4.70 | 218,400 | — | — |
| 2005-05-31 | $4.91 | $4.91 | 983,400 | — | — |
| 2005-05-27 | $4.50 | $4.50 | 172,600 | — | — |
| 2005-05-26 | $4.07 | $4.06 | 103,000 | — | — |
| 2005-05-25 | $4.26 | $4.26 | 20,800 | — | — |
| 2005-05-24 | $4.20 | $4.20 | 42,000 | — | — |
| 2005-05-23 | $4.37 | $4.36 | 69,200 | — | — |
| 2005-05-20 | $4.38 | $4.38 | 167,600 | — | — |
| 2005-05-19 | $4.11 | $4.11 | 179,800 | — | — |
| 2005-05-18 | $3.98 | $3.98 | 350,800 | — | — |
| 2005-05-17 | $4.12 | $4.11 | 173,400 | — | — |
| 2005-05-16 | $4.19 | $4.19 | 281,000 | — | — |
| 2005-05-13 | $4.46 | $4.46 | 500,400 | — | — |
| 2005-05-12 | $5.13 | $5.12 | 753,600 | — | — |
| 2005-05-11 | $5.01 | $5.00 | 719,800 | — | — |
| 2005-05-10 | $4.62 | $4.62 | 1,476,200 | — | — |
| 2005-05-09 | $3.50 | $3.50 | 12,000 | — | — |
| 2005-05-06 | $3.50 | $3.49 | 3,800 | — | — |
| 2005-05-05 | $3.45 | $3.45 | 0 | — | — |
| 2005-05-04 | $3.45 | $3.45 | 5,200 | — | — |
| 2005-05-03 | $3.25 | $3.25 | 15,000 | — | — |
| 2005-05-02 | $3.31 | $3.31 | 800 | — | — |
| 2005-04-29 | $3.63 | $3.63 | 1,200 | — | — |
| 2005-04-28 | $3.54 | $3.54 | 800 | — | — |
| 2005-04-27 | $3.50 | $3.50 | 2,200 | — | — |
| 2005-04-26 | $3.53 | $3.52 | 600 | — | — |
| 2005-04-25 | $3.50 | $3.49 | 2,600 | — | — |
| 2005-04-22 | $3.38 | $3.38 | 10,000 | — | — |
| 2005-04-21 | $3.34 | $3.34 | 18,400 | — | — |
| 2005-04-20 | $3.60 | $3.60 | 14,800 | — | — |
| 2005-04-19 | $3.56 | $3.56 | 14,000 | — | — |
| 2005-04-18 | $3.80 | $3.80 | 3,000 | — | — |
| 2005-04-15 | $3.76 | $3.76 | 0 | — | — |
| 2005-04-14 | $3.76 | $3.76 | 8,800 | — | — |
| 2005-04-13 | $3.60 | $3.60 | 2,800 | — | — |
| 2005-04-12 | $3.74 | $3.74 | 7,200 | — | — |
| 2005-04-11 | $3.82 | $3.82 | 0 | — | — |
| 2005-04-08 | $3.82 | $3.82 | 8,600 | — | — |
| 2005-04-07 | $4.07 | $4.07 | 16,800 | — | — |
| 2005-04-06 | $3.96 | $3.96 | 3,200 | — | — |
| 2005-04-05 | $4.10 | $4.10 | 600 | — | — |
| 2005-04-04 | $4.39 | $4.39 | 800 | — | — |
| 2005-04-01 | $4.23 | $4.23 | 1,400 | — | — |
| 2005-03-31 | $4.34 | $4.33 | 6,400 | — | — |
| 2005-03-30 | $4.35 | $4.34 | 19,800 | — | — |
| 2005-03-29 | $4.25 | $4.25 | 4,800 | — | — |
| 2005-03-28 | $4.28 | $4.28 | 14,000 | — | — |
| 2005-03-24 | $4.02 | $4.02 | 10,200 | — | — |
| 2005-03-23 | $3.71 | $3.71 | 6,800 | — | — |
| 2005-03-22 | $3.63 | $3.63 | 62,400 | — | — |
| 2005-03-21 | $3.36 | $3.35 | 14,800 | — | — |
| 2005-03-18 | $3.53 | $3.53 | 11,400 | — | — |
| 2005-03-17 | $3.62 | $3.62 | 0 | — | — |
| 2005-03-16 | $3.62 | $3.62 | 800 | — | — |
| 2005-03-15 | $3.61 | $3.61 | 800 | — | — |
| 2005-03-14 | $3.60 | $3.60 | 2,400 | — | — |
| 2005-03-11 | $3.58 | $3.57 | 2,600 | — | — |
| 2005-03-10 | $3.76 | $3.76 | 400 | — | — |
| 2005-03-09 | $3.83 | $3.83 | 31,600 | — | — |
| 2005-03-08 | $3.75 | $3.75 | 60,800 | — | — |
| 2005-03-07 | $4.00 | $4.00 | 1,200 | — | — |
| 2005-03-04 | $3.94 | $3.93 | 0 | — | — |
| 2005-03-03 | $3.94 | $3.93 | 2,000 | — | — |
| 2005-03-02 | $4.00 | $3.99 | 6,200 | — | — |
| 2005-03-01 | $4.06 | $4.05 | 14,600 | — | — |
| 2005-02-28 | $4.00 | $3.99 | 25,800 | — | — |
| 2005-02-25 | $3.95 | $3.95 | 26,000 | — | — |
| 2005-02-24 | $3.97 | $3.96 | 27,000 | — | — |
| 2005-02-23 | $4.05 | $4.05 | 13,000 | — | — |
| 2005-02-22 | $4.10 | $4.10 | 220,600 | — | — |
| 2005-02-18 | $4.82 | $4.81 | 5,200 | — | — |
| 2005-02-17 | $4.71 | $4.70 | 26,400 | — | — |
| 2005-02-16 | $4.69 | $4.69 | 4,600 | — | — |
| 2005-02-15 | $4.70 | $4.70 | 1,200 | — | — |
| 2005-02-14 | $4.73 | $4.72 | 4,800 | — | — |
| 2005-02-11 | $4.90 | $4.89 | 9,200 | — | — |
| 2005-02-10 | $5.00 | $5.00 | 5,800 | — | — |
| 2005-02-09 | $4.83 | $4.83 | 3,600 | — | — |
| 2005-02-08 | $4.99 | $4.99 | 6,000 | — | — |
| 2005-02-07 | $4.78 | $4.78 | 10,400 | — | — |
| 2005-02-04 | $5.00 | $5.00 | 4,200 | — | — |
| 2005-02-03 | $4.87 | $4.86 | 15,200 | — | — |
| 2005-02-02 | $4.70 | $4.70 | 44,200 | — | — |
| 2005-02-01 | $4.44 | $4.44 | 21,200 | — | — |
| 2005-01-31 | $4.81 | $4.81 | 3,200 | — | — |
| 2005-01-28 | $4.81 | $4.80 | 9,400 | — | — |
| 2005-01-27 | $4.68 | $4.68 | 15,600 | — | — |
| 2005-01-26 | $4.36 | $4.35 | 17,000 | — | — |
| 2005-01-25 | $4.31 | $4.30 | 31,200 | — | — |
| 2005-01-24 | $4.30 | $4.30 | 21,800 | — | — |
| 2005-01-21 | $4.43 | $4.43 | 14,400 | — | — |
| 2005-01-20 | $4.52 | $4.51 | 16,600 | — | — |
| 2005-01-19 | $4.58 | $4.57 | 32,600 | — | — |
| 2005-01-18 | $4.28 | $4.28 | 16,800 | — | — |
| 2005-01-14 | $4.54 | $4.54 | 42,400 | — | — |
| 2005-01-13 | $4.54 | $4.54 | 12,200 | — | — |
| 2005-01-12 | $4.53 | $4.53 | 10,600 | — | — |
| 2005-01-11 | $4.63 | $4.62 | 96,000 | — | — |
| 2005-01-10 | $4.59 | $4.58 | 82,800 | — | — |
| 2005-01-07 | $4.71 | $4.71 | 42,800 | — | — |
| 2005-01-06 | $4.80 | $4.80 | 45,200 | — | — |
| 2005-01-05 | $4.74 | $4.74 | 13,200 | — | — |
| 2005-01-04 | $4.71 | $4.70 | 83,800 | — | — |
| 2005-01-03 | $4.88 | $4.87 | 75,800 | — | — |