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
- 1994-09-09 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 | $3.97 | $3.97 | 214,700 | — | — |
| 2005-12-29 | $3.85 | $3.85 | 236,900 | — | — |
| 2005-12-28 | $3.84 | $3.84 | 72,200 | — | — |
| 2005-12-27 | $3.85 | $3.85 | 96,500 | — | — |
| 2005-12-23 | $4.00 | $4.00 | 52,800 | — | — |
| 2005-12-22 | $4.05 | $4.05 | 163,500 | — | — |
| 2005-12-21 | $3.91 | $3.91 | 171,600 | — | — |
| 2005-12-20 | $3.94 | $3.94 | 492,300 | — | — |
| 2005-12-19 | $3.53 | $3.53 | 93,600 | — | — |
| 2005-12-16 | $3.47 | $3.47 | 332,400 | — | — |
| 2005-12-15 | $3.53 | $3.53 | 63,800 | — | — |
| 2005-12-14 | $3.50 | $3.50 | 107,700 | — | — |
| 2005-12-13 | $3.53 | $3.53 | 54,900 | — | — |
| 2005-12-12 | $3.49 | $3.49 | 130,600 | — | — |
| 2005-12-09 | $3.50 | $3.50 | 203,100 | — | — |
| 2005-12-08 | $3.39 | $3.39 | 232,400 | — | — |
| 2005-12-07 | $3.26 | $3.26 | 97,400 | — | — |
| 2005-12-06 | $3.34 | $3.34 | 97,900 | — | — |
| 2005-12-05 | $3.40 | $3.40 | 63,900 | — | — |
| 2005-12-02 | $3.40 | $3.40 | 206,500 | — | — |
| 2005-12-01 | $3.40 | $3.40 | 4,848,400 | — | — |
| 2005-11-30 | $3.39 | $3.39 | 40,800 | — | — |
| 2005-11-29 | $3.37 | $3.37 | 33,900 | — | — |
| 2005-11-28 | $3.35 | $3.35 | 37,700 | — | — |
| 2005-11-25 | $3.49 | $3.49 | 4,700 | — | — |
| 2005-11-23 | $3.50 | $3.50 | 74,400 | — | — |
| 2005-11-22 | $3.53 | $3.53 | 47,600 | — | — |
| 2005-11-21 | $3.54 | $3.54 | 51,300 | — | — |
| 2005-11-18 | $3.50 | $3.50 | 337,000 | — | — |
| 2005-11-17 | $3.50 | $3.50 | 56,100 | — | — |
| 2005-11-16 | $3.35 | $3.35 | 87,700 | — | — |
| 2005-11-15 | $3.52 | $3.52 | 40,700 | — | — |
| 2005-11-14 | $3.54 | $3.54 | 36,900 | — | — |
| 2005-11-11 | $3.55 | $3.55 | 111,700 | — | — |
| 2005-11-10 | $3.60 | $3.60 | 52,600 | — | — |
| 2005-11-09 | $3.60 | $3.60 | 64,900 | — | — |
| 2005-11-08 | $3.57 | $3.57 | 24,100 | — | — |
| 2005-11-07 | $3.57 | $3.57 | 39,900 | — | — |
| 2005-11-04 | $3.53 | $3.53 | 54,000 | — | — |
| 2005-11-03 | $3.58 | $3.58 | 147,000 | — | — |
| 2005-11-02 | $3.60 | $3.60 | 72,800 | — | — |
| 2005-11-01 | $3.52 | $3.52 | 60,200 | — | — |
| 2005-10-31 | $3.48 | $3.48 | 250,800 | — | — |
| 2005-10-28 | $3.38 | $3.38 | 87,400 | — | — |
| 2005-10-27 | $3.41 | $3.41 | 58,100 | — | — |
| 2005-10-26 | $3.52 | $3.52 | 770,400 | — | — |
| 2005-10-25 | $3.54 | $3.54 | 43,800 | — | — |
| 2005-10-24 | $3.60 | $3.60 | 52,300 | — | — |
| 2005-10-21 | $3.55 | $3.55 | 68,300 | — | — |
| 2005-10-20 | $3.58 | $3.58 | 85,200 | — | — |
| 2005-10-19 | $3.60 | $3.60 | 100,400 | — | — |
| 2005-10-18 | $3.55 | $3.55 | 96,600 | — | — |
| 2005-10-17 | $3.60 | $3.60 | 110,800 | — | — |
| 2005-10-14 | $3.59 | $3.59 | 75,800 | — | — |
| 2005-10-13 | $3.50 | $3.50 | 127,100 | — | — |
| 2005-10-12 | $3.57 | $3.57 | 140,300 | — | — |
| 2005-10-11 | $3.55 | $3.55 | 499,300 | — | — |
| 2005-10-10 | $3.53 | $3.53 | 52,800 | — | — |
| 2005-10-07 | $3.51 | $3.51 | 75,800 | — | — |
| 2005-10-06 | $3.51 | $3.51 | 73,900 | — | — |
| 2005-10-05 | $3.50 | $3.50 | 103,000 | — | — |
| 2005-10-04 | $3.52 | $3.52 | 45,400 | — | — |
| 2005-10-03 | $3.52 | $3.52 | 63,500 | — | — |
| 2005-09-30 | $3.53 | $3.53 | 77,300 | — | — |
| 2005-09-29 | $3.55 | $3.55 | 74,800 | — | — |
| 2005-09-28 | $3.53 | $3.53 | 407,200 | — | — |
| 2005-09-27 | $3.42 | $3.42 | 72,300 | — | — |
| 2005-09-26 | $3.46 | $3.46 | 131,700 | — | — |
| 2005-09-23 | $3.45 | $3.45 | 82,600 | — | — |
| 2005-09-22 | $3.40 | $3.40 | 70,300 | — | — |
| 2005-09-21 | $3.42 | $3.42 | 263,200 | — | — |
| 2005-09-20 | $3.50 | $3.50 | 259,700 | — | — |
| 2005-09-19 | $3.43 | $3.43 | 115,400 | — | — |
| 2005-09-16 | $3.55 | $3.55 | 430,700 | — | — |
| 2005-09-15 | $3.47 | $3.47 | 64,300 | — | — |
| 2005-09-14 | $3.43 | $3.43 | 64,000 | — | — |
| 2005-09-13 | $3.52 | $3.52 | 322,500 | — | — |
| 2005-09-12 | $3.52 | $3.52 | 445,000 | — | — |
| 2005-09-09 | $3.60 | $3.60 | 34,700 | — | — |
| 2005-09-08 | $3.56 | $3.56 | 95,100 | — | — |
| 2005-09-07 | $3.57 | $3.57 | 160,900 | — | — |
| 2005-09-06 | $3.67 | $3.67 | 94,700 | — | — |
| 2005-09-02 | $3.58 | $3.58 | 42,400 | — | — |
| 2005-09-01 | $3.67 | $3.67 | 94,100 | — | — |
| 2005-08-31 | $3.76 | $3.76 | 90,000 | — | — |
| 2005-08-30 | $3.60 | $3.60 | 67,500 | — | — |
| 2005-08-29 | $3.83 | $3.83 | 22,800 | — | — |
| 2005-08-26 | $3.60 | $3.60 | 46,600 | — | — |
| 2005-08-25 | $3.62 | $3.62 | 58,400 | — | — |
| 2005-08-24 | $3.65 | $3.65 | 39,200 | — | — |
| 2005-08-23 | $3.60 | $3.60 | 42,800 | — | — |
| 2005-08-22 | $3.62 | $3.62 | 38,700 | — | — |
| 2005-08-19 | $3.62 | $3.62 | 54,800 | — | — |
| 2005-08-18 | $3.46 | $3.46 | 89,900 | — | — |
| 2005-08-17 | $3.56 | $3.56 | 67,200 | — | — |
| 2005-08-16 | $3.67 | $3.67 | 70,600 | — | — |
| 2005-08-15 | $3.80 | $3.80 | 49,200 | — | — |
| 2005-08-12 | $3.79 | $3.79 | 77,000 | — | — |
| 2005-08-11 | $3.85 | $3.85 | 200,600 | — | — |
| 2005-08-10 | $3.59 | $3.59 | 289,300 | — | — |
| 2005-08-09 | $3.67 | $3.67 | 158,500 | — | — |
| 2005-08-08 | $3.75 | $3.75 | 117,900 | — | — |
| 2005-08-05 | $3.65 | $3.65 | 90,200 | — | — |
| 2005-08-04 | $3.82 | $3.82 | 68,700 | — | — |
| 2005-08-03 | $3.93 | $3.93 | 55,500 | — | — |
| 2005-08-02 | $3.95 | $3.95 | 82,100 | — | — |
| 2005-08-01 | $3.91 | $3.91 | 53,400 | — | — |
| 2005-07-29 | $3.91 | $3.91 | 43,600 | — | — |
| 2005-07-28 | $3.95 | $3.95 | 57,900 | — | — |
| 2005-07-27 | $3.84 | $3.84 | 72,300 | — | — |
| 2005-07-26 | $3.90 | $3.90 | 27,300 | — | — |
| 2005-07-25 | $3.84 | $3.84 | 41,300 | — | — |
| 2005-07-22 | $3.96 | $3.96 | 82,800 | — | — |
| 2005-07-21 | $3.92 | $3.92 | 72,600 | — | — |
| 2005-07-20 | $3.95 | $3.95 | 69,200 | — | — |
| 2005-07-19 | $3.82 | $3.82 | 103,800 | — | — |
| 2005-07-18 | $3.70 | $3.70 | 78,000 | — | — |
| 2005-07-15 | $3.84 | $3.84 | 353,000 | — | — |
| 2005-07-14 | $3.73 | $3.73 | 25,900 | — | — |
| 2005-07-13 | $3.72 | $3.72 | 34,100 | — | — |
| 2005-07-12 | $3.81 | $3.81 | 47,200 | — | — |
| 2005-07-11 | $3.80 | $3.80 | 416,300 | — | — |
| 2005-07-08 | $3.80 | $3.80 | 126,900 | — | — |
| 2005-07-07 | $3.80 | $3.80 | 35,900 | — | — |
| 2005-07-06 | $3.76 | $3.76 | 84,300 | — | — |
| 2005-07-05 | $3.80 | $3.80 | 141,900 | — | — |
| 2005-07-01 | $3.74 | $3.74 | 337,200 | — | — |
| 2005-06-30 | $3.75 | $3.75 | 319,700 | — | — |
| 2005-06-29 | $3.85 | $3.85 | 42,500 | — | — |
| 2005-06-28 | $3.86 | $3.86 | 90,000 | — | — |
| 2005-06-27 | $3.71 | $3.71 | 54,700 | — | — |
| 2005-06-24 | $3.73 | $3.73 | 140,700 | — | — |
| 2005-06-23 | $3.70 | $3.70 | 68,800 | — | — |
| 2005-06-22 | $3.71 | $3.71 | 233,800 | — | — |
| 2005-06-21 | $3.60 | $3.60 | 80,900 | — | — |
| 2005-06-20 | $3.55 | $3.55 | 118,400 | — | — |
| 2005-06-17 | $3.52 | $3.52 | 227,100 | — | — |
| 2005-06-16 | $3.58 | $3.58 | 401,000 | — | — |
| 2005-06-15 | $3.61 | $3.61 | 303,300 | — | — |
| 2005-06-14 | $3.64 | $3.64 | 217,800 | — | — |
| 2005-06-13 | $3.67 | $3.67 | 120,400 | — | — |
| 2005-06-10 | $3.69 | $3.69 | 15,800 | — | — |
| 2005-06-09 | $3.70 | $3.70 | 120,600 | — | — |
| 2005-06-08 | $3.65 | $3.65 | 114,400 | — | — |
| 2005-06-07 | $3.67 | $3.67 | 83,800 | — | — |
| 2005-06-06 | $3.70 | $3.70 | 384,100 | — | — |
| 2005-06-03 | $3.66 | $3.66 | 603,700 | — | — |
| 2005-06-02 | $3.70 | $3.70 | 291,100 | — | — |
| 2005-06-01 | $3.75 | $3.75 | 263,400 | — | — |
| 2005-05-31 | $3.72 | $3.72 | 365,900 | — | — |
| 2005-05-27 | $3.79 | $3.79 | 107,500 | — | — |
| 2005-05-26 | $3.80 | $3.80 | 57,500 | — | — |
| 2005-05-25 | $3.75 | $3.75 | 43,500 | — | — |
| 2005-05-24 | $3.76 | $3.76 | 36,700 | — | — |
| 2005-05-23 | $3.74 | $3.74 | 96,800 | — | — |
| 2005-05-20 | $3.76 | $3.76 | 190,000 | — | — |
| 2005-05-19 | $3.82 | $3.82 | 74,200 | — | — |
| 2005-05-18 | $3.79 | $3.79 | 133,700 | — | — |
| 2005-05-17 | $3.82 | $3.82 | 117,600 | — | — |
| 2005-05-16 | $3.77 | $3.77 | 111,800 | — | — |
| 2005-05-13 | $3.79 | $3.79 | 422,000 | — | — |
| 2005-05-12 | $3.97 | $3.97 | 136,900 | — | — |
| 2005-05-11 | $3.95 | $3.95 | 60,800 | — | — |
| 2005-05-10 | $3.95 | $3.95 | 346,200 | — | — |
| 2005-05-09 | $3.98 | $3.98 | 86,600 | — | — |
| 2005-05-06 | $3.98 | $3.98 | 369,900 | — | — |
| 2005-05-05 | $4.00 | $4.00 | 650,100 | — | — |
| 2005-05-04 | $3.93 | $3.93 | 121,600 | — | — |
| 2005-05-03 | $3.85 | $3.85 | 307,100 | — | — |
| 2005-05-02 | $3.86 | $3.86 | 194,900 | — | — |
| 2005-04-29 | $3.88 | $3.88 | 844,200 | — | — |
| 2005-04-28 | $3.85 | $3.85 | 227,600 | — | — |
| 2005-04-27 | $3.86 | $3.86 | 144,600 | — | — |
| 2005-04-26 | $3.87 | $3.87 | 1,560,800 | — | — |
| 2005-04-25 | $3.92 | $3.92 | 51,400 | — | — |
| 2005-04-22 | $3.91 | $3.91 | 75,300 | — | — |
| 2005-04-21 | $3.93 | $3.93 | 75,600 | — | — |
| 2005-04-20 | $3.83 | $3.83 | 92,200 | — | — |
| 2005-04-19 | $3.83 | $3.83 | 125,800 | — | — |
| 2005-04-18 | $3.81 | $3.81 | 108,400 | — | — |
| 2005-04-15 | $3.79 | $3.79 | 76,600 | — | — |
| 2005-04-14 | $3.83 | $3.83 | 91,900 | — | — |
| 2005-04-13 | $3.79 | $3.79 | 245,100 | — | — |
| 2005-04-12 | $3.89 | $3.89 | 99,200 | — | — |
| 2005-04-11 | $3.80 | $3.80 | 77,200 | — | — |
| 2005-04-08 | $3.86 | $3.86 | 138,800 | — | — |
| 2005-04-07 | $3.86 | $3.86 | 53,100 | — | — |
| 2005-04-06 | $3.92 | $3.92 | 97,300 | — | — |
| 2005-04-05 | $3.93 | $3.93 | 22,900 | — | — |
| 2005-04-04 | $3.95 | $3.95 | 79,000 | — | — |
| 2005-04-01 | $3.85 | $3.85 | 243,300 | — | — |
| 2005-03-31 | $3.99 | $3.99 | 537,200 | — | — |
| 2005-03-30 | $3.98 | $3.98 | 98,700 | — | — |
| 2005-03-29 | $4.00 | $4.00 | 2,230,800 | — | — |
| 2005-03-28 | $3.91 | $3.91 | 57,800 | — | — |
| 2005-03-24 | $3.90 | $3.90 | 353,600 | — | — |
| 2005-03-23 | $3.89 | $3.89 | 154,700 | — | — |
| 2005-03-22 | $3.89 | $3.89 | 196,900 | — | — |
| 2005-03-21 | $3.95 | $3.95 | 430,300 | — | — |
| 2005-03-18 | $3.94 | $3.94 | 1,176,900 | — | — |
| 2005-03-17 | $4.04 | $4.04 | 276,400 | — | — |
| 2005-03-16 | $4.10 | $4.10 | 1,087,900 | — | — |
| 2005-03-15 | $4.22 | $4.22 | 70,700 | — | — |
| 2005-03-14 | $4.18 | $4.18 | 34,100 | — | — |
| 2005-03-11 | $4.15 | $4.15 | 51,700 | — | — |
| 2005-03-10 | $4.15 | $4.15 | 67,800 | — | — |
| 2005-03-09 | $4.08 | $4.08 | 106,100 | — | — |
| 2005-03-08 | $4.08 | $4.08 | 199,200 | — | — |
| 2005-03-07 | $4.11 | $4.11 | 110,000 | — | — |
| 2005-03-04 | $4.12 | $4.12 | 68,900 | — | — |
| 2005-03-03 | $4.12 | $4.12 | 120,500 | — | — |
| 2005-03-02 | $4.03 | $4.03 | 132,200 | — | — |
| 2005-03-01 | $4.10 | $4.10 | 111,200 | — | — |
| 2005-02-28 | $4.20 | $4.20 | 243,300 | — | — |
| 2005-02-25 | $4.04 | $4.04 | 373,500 | — | — |
| 2005-02-24 | $4.03 | $4.03 | 172,300 | — | — |
| 2005-02-23 | $3.91 | $3.91 | 303,000 | — | — |
| 2005-02-22 | $4.00 | $4.00 | 962,300 | — | — |
| 2005-02-18 | $4.02 | $4.02 | 100,700 | — | — |
| 2005-02-17 | $4.04 | $4.04 | 452,600 | — | — |
| 2005-02-16 | $4.07 | $4.07 | 218,400 | — | — |
| 2005-02-15 | $4.10 | $4.10 | 585,400 | — | — |
| 2005-02-14 | $4.18 | $4.18 | 67,200 | — | — |
| 2005-02-11 | $4.20 | $4.20 | 137,500 | — | — |
| 2005-02-10 | $4.15 | $4.15 | 175,700 | — | — |
| 2005-02-09 | $4.20 | $4.20 | 122,900 | — | — |
| 2005-02-08 | $4.27 | $4.27 | 351,900 | — | — |
| 2005-02-07 | $4.23 | $4.23 | 188,900 | — | — |
| 2005-02-04 | $4.31 | $4.31 | 305,800 | — | — |
| 2005-02-03 | $4.25 | $4.25 | 111,300 | — | — |
| 2005-02-02 | $4.32 | $4.32 | 306,400 | — | — |
| 2005-02-01 | $4.36 | $4.36 | 200,500 | — | — |
| 2005-01-31 | $4.35 | $4.35 | 847,100 | — | — |
| 2005-01-28 | $4.33 | $4.33 | 437,500 | — | — |
| 2005-01-27 | $4.35 | $4.35 | 365,700 | — | — |
| 2005-01-26 | $4.32 | $4.32 | 118,000 | — | — |
| 2005-01-25 | $4.17 | $4.17 | 54,700 | — | — |
| 2005-01-24 | $4.28 | $4.28 | 1,163,900 | — | — |
| 2005-01-21 | $4.35 | $4.35 | 209,800 | — | — |
| 2005-01-20 | $4.27 | $4.27 | 109,100 | — | — |
| 2005-01-19 | $4.32 | $4.32 | 245,600 | — | — |
| 2005-01-18 | $4.26 | $4.26 | 98,300 | — | — |
| 2005-01-14 | $4.29 | $4.29 | 82,200 | — | — |
| 2005-01-13 | $4.26 | $4.26 | 98,400 | — | — |
| 2005-01-12 | $4.30 | $4.30 | 138,000 | — | — |
| 2005-01-11 | $4.27 | $4.27 | 102,500 | — | — |
| 2005-01-10 | $4.25 | $4.25 | 131,900 | — | — |
| 2005-01-07 | $4.21 | $4.21 | 418,200 | — | — |
| 2005-01-06 | $4.43 | $4.43 | 470,100 | — | — |
| 2005-01-05 | $4.38 | $4.38 | 190,400 | — | — |
| 2005-01-04 | $4.44 | $4.44 | 385,500 | — | — |
| 2005-01-03 | $4.48 | $4.48 | 622,800 | — | — |