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
- 1989-01-03 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 | $4.20 | $7.54 | 6,700 | — | — |
| 2005-12-29 | $4.28 | $7.68 | 30,600 | — | — |
| 2005-12-28 | $4.25 | $7.63 | 18,000 | — | — |
| 2005-12-27 | $4.23 | $7.59 | 26,200 | — | — |
| 2005-12-23 | $4.26 | $7.64 | 59,400 | — | — |
| 2005-12-22 | $4.04 | $7.25 | 27,000 | — | — |
| 2005-12-21 | $4.20 | $7.54 | 42,400 | — | — |
| 2005-12-20 | $4.20 | $7.54 | 66,400 | — | — |
| 2005-12-19 | $4.29 | $7.70 | 44,900 | — | — |
| 2005-12-16 | $4.47 | $8.02 | 92,400 | — | — |
| 2005-12-15 | $4.85 | $8.70 | 234,500 | — | — |
| 2005-12-14 | $4.27 | $7.66 | 148,700 | — | — |
| 2005-12-13 | $4.09 | $7.34 | 370,500 | — | — |
| 2005-12-12 | $4.67 | $8.38 | 858,700 | — | — |
| 2005-12-09 | $2.97 | $5.33 | 5,400 | — | — |
| 2005-12-08 | $2.95 | $5.29 | 28,900 | — | — |
| 2005-12-07 | $2.80 | $5.02 | 15,200 | — | — |
| 2005-12-06 | $2.78 | $4.99 | 41,800 | — | — |
| 2005-12-05 | $2.74 | $4.92 | 16,200 | — | — |
| 2005-12-02 | $2.82 | $5.06 | 57,400 | — | — |
| 2005-12-01 | $2.61 | $4.68 | 9,200 | — | — |
| 2005-11-30 | $2.58 | $4.63 | 17,600 | — | — |
| 2005-11-29 | $2.52 | $4.52 | 5,200 | — | — |
| 2005-11-28 | $2.53 | $4.54 | 4,500 | — | — |
| 2005-11-25 | $2.55 | $4.58 | 2,900 | — | — |
| 2005-11-23 | $2.53 | $4.54 | 6,000 | — | — |
| 2005-11-22 | $2.55 | $4.58 | 6,500 | — | — |
| 2005-11-21 | $2.59 | $4.65 | 10,600 | — | — |
| 2005-11-18 | $2.53 | $4.54 | 30,200 | — | — |
| 2005-11-17 | $2.44 | $4.38 | 20,100 | — | — |
| 2005-11-16 | $2.45 | $4.40 | 8,900 | — | — |
| 2005-11-15 | $2.45 | $4.40 | 11,400 | — | — |
| 2005-11-14 | $2.49 | $4.47 | 11,400 | — | — |
| 2005-11-11 | $2.42 | $4.34 | 3,700 | — | — |
| 2005-11-10 | $2.45 | $4.40 | 5,500 | — | — |
| 2005-11-09 | $2.39 | $4.29 | 8,600 | — | — |
| 2005-11-08 | $2.37 | $4.25 | 3,400 | — | — |
| 2005-11-07 | $2.43 | $4.36 | 2,900 | — | — |
| 2005-11-04 | $2.41 | $4.32 | 11,900 | — | — |
| 2005-11-03 | $2.48 | $4.45 | 15,500 | — | — |
| 2005-11-02 | $2.46 | $4.41 | 16,300 | — | — |
| 2005-11-01 | $2.55 | $4.58 | 14,400 | — | — |
| 2005-10-31 | $2.60 | $4.67 | 10,100 | — | — |
| 2005-10-28 | $2.49 | $4.47 | 9,400 | — | — |
| 2005-10-27 | $2.36 | $4.23 | 10,200 | — | — |
| 2005-10-26 | $2.28 | $4.09 | 400 | — | — |
| 2005-10-25 | $2.30 | $4.13 | 2,400 | — | — |
| 2005-10-24 | $2.32 | $4.16 | 10,500 | — | — |
| 2005-10-21 | $2.30 | $4.13 | 10,900 | — | — |
| 2005-10-20 | $2.36 | $4.23 | 3,400 | — | — |
| 2005-10-19 | $2.43 | $4.36 | 2,600 | — | — |
| 2005-10-18 | $2.33 | $4.18 | 14,600 | — | — |
| 2005-10-17 | $2.26 | $4.06 | 13,300 | — | — |
| 2005-10-14 | $2.36 | $4.23 | 0 | — | — |
| 2005-10-13 | $2.36 | $4.23 | 10,900 | — | — |
| 2005-10-12 | $2.32 | $4.16 | 7,800 | — | — |
| 2005-10-11 | $2.37 | $4.25 | 9,500 | — | — |
| 2005-10-10 | $2.35 | $4.22 | 0 | — | — |
| 2005-10-07 | $2.35 | $4.22 | 2,300 | — | — |
| 2005-10-06 | $2.36 | $4.23 | 0 | — | — |
| 2005-10-05 | $2.36 | $4.23 | 15,400 | — | — |
| 2005-10-04 | $2.48 | $4.45 | 10,800 | — | — |
| 2005-10-03 | $2.55 | $4.58 | 10,100 | — | — |
| 2005-09-30 | $2.45 | $4.40 | 2,800 | — | — |
| 2005-09-29 | $2.42 | $4.34 | 1,500 | — | — |
| 2005-09-28 | $2.44 | $4.38 | 14,400 | — | — |
| 2005-09-27 | $2.34 | $4.20 | 3,800 | — | — |
| 2005-09-26 | $2.41 | $4.32 | 14,700 | — | — |
| 2005-09-23 | $2.34 | $4.20 | 1,000 | — | — |
| 2005-09-22 | $2.30 | $4.13 | 2,100 | — | — |
| 2005-09-21 | $2.29 | $4.11 | 0 | — | — |
| 2005-09-20 | $2.29 | $4.11 | 0 | — | — |
| 2005-09-19 | $2.29 | $4.11 | 11,400 | — | — |
| 2005-09-16 | $2.29 | $4.11 | 28,700 | — | — |
| 2005-09-15 | $2.37 | $4.25 | 31,500 | — | — |
| 2005-09-14 | $2.36 | $4.23 | 5,900 | — | — |
| 2005-09-13 | $2.37 | $4.25 | 21,600 | — | — |
| 2005-09-12 | $2.31 | $4.14 | 400 | — | — |
| 2005-09-09 | $2.37 | $4.25 | 11,100 | — | — |
| 2005-09-08 | $2.34 | $4.20 | 2,600 | — | — |
| 2005-09-07 | $2.35 | $4.22 | 4,800 | — | — |
| 2005-09-06 | $2.31 | $4.14 | 5,200 | — | — |
| 2005-09-02 | $2.30 | $4.13 | 4,700 | — | — |
| 2005-09-01 | $2.34 | $4.20 | 7,100 | — | — |
| 2005-08-31 | $2.32 | $4.16 | 6,300 | — | — |
| 2005-08-30 | $2.30 | $4.13 | 4,200 | — | — |
| 2005-08-29 | $2.31 | $4.14 | 400 | — | — |
| 2005-08-26 | $2.37 | $4.25 | 6,500 | — | — |
| 2005-08-25 | $2.37 | $4.25 | 100 | — | — |
| 2005-08-24 | $2.34 | $4.20 | 8,500 | — | — |
| 2005-08-23 | $2.35 | $4.22 | 6,900 | — | — |
| 2005-08-22 | $2.35 | $4.22 | 3,200 | — | — |
| 2005-08-19 | $2.33 | $4.18 | 6,200 | — | — |
| 2005-08-18 | $2.33 | $4.18 | 16,900 | — | — |
| 2005-08-17 | $2.42 | $4.34 | 1,600 | — | — |
| 2005-08-16 | $2.38 | $4.27 | 8,300 | — | — |
| 2005-08-15 | $2.42 | $4.34 | 3,600 | — | — |
| 2005-08-12 | $2.40 | $4.31 | 38,000 | — | — |
| 2005-08-11 | $2.45 | $4.40 | 6,200 | — | — |
| 2005-08-10 | $2.48 | $4.45 | 18,800 | — | — |
| 2005-08-09 | $2.50 | $4.49 | 6,800 | — | — |
| 2005-08-08 | $2.50 | $4.49 | 3,300 | — | — |
| 2005-08-05 | $2.54 | $4.56 | 18,200 | — | — |
| 2005-08-04 | $2.50 | $4.49 | 3,100 | — | — |
| 2005-08-03 | $2.51 | $4.50 | 3,600 | — | — |
| 2005-08-02 | $2.50 | $4.49 | 16,800 | — | — |
| 2005-08-01 | $2.55 | $4.58 | 36,500 | — | — |
| 2005-07-29 | $2.75 | $4.93 | 30,600 | — | — |
| 2005-07-28 | $2.78 | $4.99 | 1,100 | — | — |
| 2005-07-27 | $2.78 | $4.99 | 20,100 | — | — |
| 2005-07-26 | $2.69 | $4.83 | 13,200 | — | — |
| 2005-07-25 | $2.72 | $4.88 | 10,500 | — | — |
| 2005-07-22 | $2.79 | $5.01 | 3,900 | — | — |
| 2005-07-21 | $2.78 | $4.99 | 14,000 | — | — |
| 2005-07-20 | $2.74 | $4.92 | 4,500 | — | — |
| 2005-07-19 | $2.65 | $4.75 | 2,600 | — | — |
| 2005-07-18 | $2.71 | $4.86 | 6,800 | — | — |
| 2005-07-15 | $2.72 | $4.88 | 15,800 | — | — |
| 2005-07-14 | $2.57 | $4.61 | 44,100 | — | — |
| 2005-07-13 | $2.54 | $4.56 | 1,600 | — | — |
| 2005-07-12 | $2.52 | $4.52 | 5,400 | — | — |
| 2005-07-11 | $2.47 | $4.43 | 23,400 | — | — |
| 2005-07-08 | $2.45 | $4.40 | 16,000 | — | — |
| 2005-07-07 | $2.40 | $4.31 | 7,800 | — | — |
| 2005-07-06 | $2.54 | $4.56 | 2,000 | — | — |
| 2005-07-05 | $2.56 | $4.59 | 8,600 | — | — |
| 2005-07-01 | $2.55 | $4.58 | 8,000 | — | — |
| 2005-06-30 | $2.48 | $4.45 | 5,600 | — | — |
| 2005-06-29 | $2.51 | $4.50 | 9,900 | — | — |
| 2005-06-28 | $2.54 | $4.56 | 17,700 | — | — |
| 2005-06-27 | $2.60 | $4.67 | 3,800 | — | — |
| 2005-06-24 | $2.56 | $4.59 | 15,400 | — | — |
| 2005-06-23 | $2.59 | $4.65 | 1,000 | — | — |
| 2005-06-22 | $2.47 | $4.43 | 8,000 | — | — |
| 2005-06-21 | $2.51 | $4.50 | 300 | — | — |
| 2005-06-20 | $2.51 | $4.50 | 400 | — | — |
| 2005-06-17 | $2.55 | $4.58 | 9,200 | — | — |
| 2005-06-16 | $2.58 | $4.63 | 1,900 | — | — |
| 2005-06-15 | $2.54 | $4.56 | 24,200 | — | — |
| 2005-06-14 | $2.51 | $4.50 | 16,600 | — | — |
| 2005-06-13 | $2.65 | $4.75 | 30,600 | — | — |
| 2005-06-10 | $2.74 | $4.92 | 2,000 | — | — |
| 2005-06-09 | $2.78 | $4.99 | 16,500 | — | — |
| 2005-06-08 | $2.88 | $5.17 | 5,900 | — | — |
| 2005-06-07 | $2.82 | $5.06 | 700 | — | — |
| 2005-06-06 | $2.90 | $5.20 | 12,500 | — | — |
| 2005-06-03 | $2.90 | $5.20 | 21,600 | — | — |
| 2005-06-02 | $2.86 | $5.13 | 10,100 | — | — |
| 2005-06-01 | $2.87 | $5.15 | 4,700 | — | — |
| 2005-05-31 | $2.89 | $5.19 | 5,300 | — | — |
| 2005-05-27 | $2.94 | $5.28 | 26,900 | — | — |
| 2005-05-26 | $2.86 | $5.13 | 12,400 | — | — |
| 2005-05-25 | $2.83 | $5.08 | 9,300 | — | — |
| 2005-05-24 | $2.65 | $4.75 | 10,800 | — | — |
| 2005-05-23 | $2.85 | $5.11 | 15,700 | — | — |
| 2005-05-20 | $2.55 | $4.58 | 4,500 | — | — |
| 2005-05-19 | $2.62 | $4.70 | 1,200 | — | — |
| 2005-05-18 | $2.53 | $4.54 | 11,200 | — | — |
| 2005-05-17 | $2.50 | $4.49 | 4,800 | — | — |
| 2005-05-16 | $2.55 | $4.58 | 13,200 | — | — |
| 2005-05-13 | $2.56 | $4.59 | 17,200 | — | — |
| 2005-05-12 | $2.51 | $4.50 | 10,500 | — | — |
| 2005-05-11 | $2.45 | $4.40 | 8,900 | — | — |
| 2005-05-10 | $2.48 | $4.45 | 107,200 | — | — |
| 2005-05-09 | $2.63 | $4.72 | 14,300 | — | — |
| 2005-05-06 | $2.65 | $4.75 | 3,900 | — | — |
| 2005-05-05 | $2.69 | $4.83 | 3,400 | — | — |
| 2005-05-04 | $2.65 | $4.75 | 6,900 | — | — |
| 2005-05-03 | $2.59 | $4.65 | 3,900 | — | — |
| 2005-05-02 | $2.61 | $4.68 | 5,300 | — | — |
| 2005-04-29 | $2.69 | $4.83 | 7,500 | — | — |
| 2005-04-28 | $2.75 | $4.93 | 8,200 | — | — |
| 2005-04-27 | $2.89 | $5.19 | 16,100 | — | — |
| 2005-04-26 | $2.79 | $5.01 | 4,800 | — | — |
| 2005-04-25 | $2.84 | $5.10 | 17,000 | — | — |
| 2005-04-22 | $2.80 | $5.02 | 1,000 | — | — |
| 2005-04-21 | $2.89 | $5.19 | 4,400 | — | — |
| 2005-04-20 | $2.81 | $5.04 | 8,500 | — | — |
| 2005-04-19 | $2.75 | $4.93 | 500 | — | — |
| 2005-04-18 | $2.75 | $4.93 | 5,900 | — | — |
| 2005-04-15 | $2.65 | $4.75 | 10,900 | — | — |
| 2005-04-14 | $2.74 | $4.92 | 80,600 | — | — |
| 2005-04-13 | $2.85 | $5.11 | 14,300 | — | — |
| 2005-04-12 | $2.76 | $4.95 | 14,100 | — | — |
| 2005-04-11 | $2.75 | $4.93 | 26,200 | — | — |
| 2005-04-08 | $2.93 | $5.26 | 93,300 | — | — |
| 2005-04-07 | $3.11 | $5.58 | 682,500 | — | — |
| 2005-04-06 | $2.79 | $5.01 | 4,200 | — | — |
| 2005-04-05 | $2.71 | $4.86 | 2,500 | — | — |
| 2005-04-04 | $2.80 | $5.02 | 10,600 | — | — |
| 2005-04-01 | $2.80 | $5.02 | 17,700 | — | — |
| 2005-03-31 | $2.91 | $5.22 | 8,300 | — | — |
| 2005-03-30 | $2.92 | $5.24 | 400 | — | — |
| 2005-03-29 | $2.90 | $5.20 | 1,000 | — | — |
| 2005-03-28 | $2.91 | $5.22 | 6,200 | — | — |
| 2005-03-24 | $2.92 | $5.24 | 12,300 | — | — |
| 2005-03-23 | $2.91 | $5.22 | 29,500 | — | — |
| 2005-03-22 | $3.00 | $5.38 | 2,400 | — | — |
| 2005-03-21 | $2.99 | $5.36 | 4,000 | — | — |
| 2005-03-18 | $2.95 | $5.29 | 100 | — | — |
| 2005-03-17 | $2.98 | $5.35 | 4,700 | — | — |
| 2005-03-16 | $3.02 | $5.42 | 95,000 | — | — |
| 2005-03-15 | $3.08 | $5.53 | 39,000 | — | — |
| 2005-03-14 | $3.05 | $5.47 | 2,500 | — | — |
| 2005-03-11 | $3.10 | $5.56 | 4,400 | — | — |
| 2005-03-10 | $3.15 | $5.65 | 4,400 | — | — |
| 2005-03-09 | $3.16 | $5.67 | 8,500 | — | — |
| 2005-03-08 | $3.18 | $5.71 | 2,500 | — | — |
| 2005-03-07 | $3.18 | $5.71 | 3,200 | — | — |
| 2005-03-04 | $3.20 | $5.74 | 0 | — | — |
| 2005-03-03 | $3.20 | $5.74 | 4,100 | — | — |
| 2005-03-02 | $3.15 | $5.65 | 11,000 | — | — |
| 2005-03-01 | $3.28 | $5.89 | 137,600 | — | — |
| 2005-02-28 | $3.14 | $5.63 | 1,700 | — | — |
| 2005-02-25 | $3.10 | $5.56 | 1,900 | — | — |
| 2005-02-24 | $3.06 | $5.49 | 4,300 | — | — |
| 2005-02-23 | $3.05 | $5.47 | 12,400 | — | — |
| 2005-02-22 | $3.15 | $5.65 | 17,800 | — | — |
| 2005-02-18 | $3.12 | $5.60 | 1,700 | — | — |
| 2005-02-17 | $3.11 | $5.58 | 4,600 | — | — |
| 2005-02-16 | $3.15 | $5.65 | 27,400 | — | — |
| 2005-02-15 | $3.15 | $5.65 | 1,800 | — | — |
| 2005-02-14 | $3.13 | $5.62 | 30,100 | — | — |
| 2005-02-11 | $3.05 | $5.47 | 8,800 | — | — |
| 2005-02-10 | $3.09 | $5.54 | 10,500 | — | — |
| 2005-02-09 | $3.00 | $5.38 | 13,500 | — | — |
| 2005-02-08 | $3.05 | $5.47 | 3,800 | — | — |
| 2005-02-07 | $3.06 | $5.49 | 6,600 | — | — |
| 2005-02-04 | $2.96 | $5.31 | 3,200 | — | — |
| 2005-02-03 | $3.05 | $5.47 | 5,000 | — | — |
| 2005-02-02 | $3.11 | $5.58 | 3,200 | — | — |
| 2005-02-01 | $3.02 | $5.42 | 7,400 | — | — |
| 2005-01-31 | $3.10 | $5.56 | 20,500 | — | — |
| 2005-01-28 | $3.01 | $5.40 | 1,600 | — | — |
| 2005-01-27 | $3.05 | $5.47 | 3,700 | — | — |
| 2005-01-26 | $3.05 | $5.47 | 5,000 | — | — |
| 2005-01-25 | $3.08 | $5.53 | 3,300 | — | — |
| 2005-01-24 | $3.08 | $5.53 | 12,800 | — | — |
| 2005-01-21 | $3.04 | $5.45 | 3,900 | — | — |
| 2005-01-20 | $3.13 | $5.62 | 1,700 | — | — |
| 2005-01-19 | $3.06 | $5.49 | 1,300 | — | — |
| 2005-01-18 | $3.07 | $5.51 | 7,400 | — | — |
| 2005-01-14 | $3.10 | $5.56 | 3,600 | — | — |
| 2005-01-13 | $3.11 | $5.58 | 7,800 | — | — |
| 2005-01-12 | $3.15 | $5.65 | 38,200 | — | — |
| 2005-01-11 | $3.25 | $5.83 | 5,100 | — | — |
| 2005-01-10 | $3.25 | $5.83 | 3,400 | — | — |
| 2005-01-07 | $3.38 | $6.06 | 8,600 | — | — |
| 2005-01-06 | $3.33 | $5.97 | 18,500 | — | — |
| 2005-01-05 | $3.32 | $5.96 | 6,100 | — | — |
| 2005-01-04 | $3.30 | $5.92 | 44,500 | — | — |
| 2005-01-03 | $3.25 | $5.83 | 19,300 | — | — |