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
- 1986-05-29 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 | $4.80 | $4.80 | 5,550 | — | — |
| 2005-12-29 | $4.92 | $4.92 | 22,075 | — | — |
| 2005-12-28 | $4.72 | $4.72 | 6,825 | — | — |
| 2005-12-27 | $4.72 | $4.72 | 4,225 | — | — |
| 2005-12-23 | $4.80 | $4.80 | 19,675 | — | — |
| 2005-12-22 | $4.96 | $4.96 | 4,325 | — | — |
| 2005-12-21 | $4.80 | $4.80 | 1,775 | — | — |
| 2005-12-20 | $4.72 | $4.72 | 2,950 | — | — |
| 2005-12-19 | $4.68 | $4.68 | 1,975 | — | — |
| 2005-12-16 | $4.72 | $4.72 | 5,750 | — | — |
| 2005-12-15 | $4.84 | $4.84 | 2,675 | — | — |
| 2005-12-14 | $4.72 | $4.72 | 2,800 | — | — |
| 2005-12-13 | $4.96 | $4.96 | 2,550 | — | — |
| 2005-12-12 | $4.96 | $4.96 | 650 | — | — |
| 2005-12-09 | $4.92 | $4.92 | 6,975 | — | — |
| 2005-12-08 | $4.96 | $4.96 | 9,700 | — | — |
| 2005-12-07 | $5.00 | $5.00 | 31,575 | — | — |
| 2005-12-06 | $4.72 | $4.72 | 2,825 | — | — |
| 2005-12-05 | $5.04 | $5.04 | 8,375 | — | — |
| 2005-12-02 | $5.36 | $5.36 | 4,475 | — | — |
| 2005-12-01 | $4.92 | $4.92 | 4,300 | — | — |
| 2005-11-30 | $5.00 | $5.00 | 2,375 | — | — |
| 2005-11-29 | $4.92 | $4.92 | 14,250 | — | — |
| 2005-11-28 | $5.12 | $5.12 | 1,575 | — | — |
| 2005-11-25 | $5.16 | $5.16 | 2,625 | — | — |
| 2005-11-23 | $5.16 | $5.16 | 1,950 | — | — |
| 2005-11-22 | $5.40 | $5.40 | 5,700 | — | — |
| 2005-11-21 | $5.16 | $5.16 | 25 | — | — |
| 2005-11-18 | $5.04 | $5.04 | 250 | — | — |
| 2005-11-17 | $5.16 | $5.16 | 3,350 | — | — |
| 2005-11-16 | $5.16 | $5.16 | 675 | — | — |
| 2005-11-15 | $5.16 | $5.16 | 4,725 | — | — |
| 2005-11-14 | $5.16 | $5.16 | 1,225 | — | — |
| 2005-11-11 | $5.40 | $5.40 | 4,025 | — | — |
| 2005-11-10 | $5.40 | $5.40 | 300 | — | — |
| 2005-11-09 | $5.40 | $5.40 | 250 | — | — |
| 2005-11-08 | $5.64 | $5.64 | 2,100 | — | — |
| 2005-11-07 | $5.52 | $5.52 | 12,950 | — | — |
| 2005-11-04 | $5.52 | $5.52 | 950 | — | — |
| 2005-11-03 | $5.28 | $5.28 | 4,550 | — | — |
| 2005-11-02 | $5.20 | $5.20 | 7,575 | — | — |
| 2005-11-01 | $5.16 | $5.16 | 200 | — | — |
| 2005-10-31 | $5.00 | $5.00 | 1,500 | — | — |
| 2005-10-28 | $5.28 | $5.28 | 2,175 | — | — |
| 2005-10-27 | $4.80 | $4.80 | 2,575 | — | — |
| 2005-10-26 | $5.00 | $5.00 | 2,275 | — | — |
| 2005-10-25 | $4.88 | $4.88 | 750 | — | — |
| 2005-10-24 | $4.88 | $4.88 | 2,950 | — | — |
| 2005-10-21 | $4.76 | $4.76 | 10,750 | — | — |
| 2005-10-20 | $4.68 | $4.68 | 550 | — | — |
| 2005-10-19 | $4.80 | $4.80 | 5,750 | — | — |
| 2005-10-18 | $4.80 | $4.80 | 2,400 | — | — |
| 2005-10-17 | $4.84 | $4.84 | 4,150 | — | — |
| 2005-10-14 | $5.04 | $5.04 | 500 | — | — |
| 2005-10-13 | $5.12 | $5.12 | 1,175 | — | — |
| 2005-10-12 | $5.12 | $5.12 | 250 | — | — |
| 2005-10-11 | $5.08 | $5.08 | 1,000 | — | — |
| 2005-10-10 | $4.92 | $4.92 | 25 | — | — |
| 2005-10-07 | $5.36 | $5.36 | 200 | — | — |
| 2005-10-06 | $5.20 | $5.20 | 5,800 | — | — |
| 2005-10-05 | $5.32 | $5.32 | 1,200 | — | — |
| 2005-10-04 | $5.48 | $5.48 | 925 | — | — |
| 2005-10-03 | $5.56 | $5.56 | 7,525 | — | — |
| 2005-09-30 | $5.52 | $5.52 | 3,325 | — | — |
| 2005-09-29 | $5.44 | $5.44 | 2,800 | — | — |
| 2005-09-28 | $5.40 | $5.40 | 1,050 | — | — |
| 2005-09-27 | $5.48 | $5.48 | 8,250 | — | — |
| 2005-09-26 | $5.12 | $5.12 | 2,600 | — | — |
| 2005-09-23 | $5.28 | $5.28 | 1,275 | — | — |
| 2005-09-22 | $5.20 | $5.20 | 950 | — | — |
| 2005-09-21 | $5.40 | $5.40 | 1,250 | — | — |
| 2005-09-20 | $5.32 | $5.32 | 1,375 | — | — |
| 2005-09-19 | $5.44 | $5.44 | 250 | — | — |
| 2005-09-16 | $5.28 | $5.28 | 2,450 | — | — |
| 2005-09-15 | $5.20 | $5.20 | 1,675 | — | — |
| 2005-09-14 | $5.56 | $5.56 | 2,575 | — | — |
| 2005-09-13 | $5.40 | $5.40 | 1,750 | — | — |
| 2005-09-12 | $5.24 | $5.24 | 1,000 | — | — |
| 2005-09-09 | $5.44 | $5.44 | 325 | — | — |
| 2005-09-08 | $5.40 | $5.40 | 2,575 | — | — |
| 2005-09-07 | $6.04 | $6.04 | 375 | — | — |
| 2005-09-06 | $5.80 | $5.80 | 4,525 | — | — |
| 2005-09-02 | $5.68 | $5.68 | 1,700 | — | — |
| 2005-09-01 | $5.44 | $5.44 | 1,500 | — | — |
| 2005-08-31 | $5.40 | $5.40 | 3,200 | — | — |
| 2005-08-30 | $5.56 | $5.56 | 2,150 | — | — |
| 2005-08-29 | $5.40 | $5.40 | 1,375 | — | — |
| 2005-08-26 | $5.80 | $5.80 | 1,550 | — | — |
| 2005-08-25 | $5.32 | $5.32 | 250 | — | — |
| 2005-08-24 | $5.28 | $5.28 | 25 | — | — |
| 2005-08-23 | $5.56 | $5.56 | 375 | — | — |
| 2005-08-22 | $5.44 | $5.44 | 1,525 | — | — |
| 2005-08-19 | $5.68 | $5.68 | 4,300 | — | — |
| 2005-08-18 | $5.92 | $5.92 | 625 | — | — |
| 2005-08-17 | $5.44 | $5.44 | 1,700 | — | — |
| 2005-08-16 | $5.44 | $5.44 | 925 | — | — |
| 2005-08-15 | $5.64 | $5.64 | 1,150 | — | — |
| 2005-08-12 | $6.00 | $6.00 | 1,025 | — | — |
| 2005-08-11 | $6.24 | $6.24 | 0 | — | — |
| 2005-08-10 | $6.24 | $6.24 | 300 | — | — |
| 2005-08-09 | $6.20 | $6.20 | 3,150 | — | — |
| 2005-08-08 | $5.92 | $5.92 | 2,400 | — | — |
| 2005-08-05 | $6.36 | $6.36 | 425 | — | — |
| 2005-08-04 | $6.52 | $6.52 | 2,200 | — | — |
| 2005-08-03 | $6.64 | $6.64 | 4,525 | — | — |
| 2005-08-02 | $6.52 | $6.52 | 5,550 | — | — |
| 2005-08-01 | $5.52 | $5.52 | 5,475 | — | — |
| 2005-07-29 | $5.52 | $5.52 | 1,725 | — | — |
| 2005-07-28 | $5.40 | $5.40 | 2,075 | — | — |
| 2005-07-27 | $5.64 | $5.64 | 500 | — | — |
| 2005-07-26 | $5.52 | $5.52 | 1,450 | — | — |
| 2005-07-25 | $5.40 | $5.40 | 2,650 | — | — |
| 2005-07-22 | $5.20 | $5.20 | 21,425 | — | — |
| 2005-07-21 | $5.28 | $5.28 | 1,250 | — | — |
| 2005-07-20 | $5.52 | $5.52 | 525 | — | — |
| 2005-07-19 | $5.60 | $5.60 | 450 | — | — |
| 2005-07-18 | $5.64 | $5.64 | 0 | — | — |
| 2005-07-15 | $5.64 | $5.64 | 4,550 | — | — |
| 2005-07-14 | $5.36 | $5.36 | 1,950 | — | — |
| 2005-07-13 | $5.36 | $5.36 | 4,750 | — | — |
| 2005-07-12 | $5.52 | $5.52 | 4,775 | — | — |
| 2005-07-11 | $5.44 | $5.44 | 825 | — | — |
| 2005-07-08 | $5.40 | $5.40 | 8,625 | — | — |
| 2005-07-07 | $5.52 | $5.52 | 125 | — | — |
| 2005-07-06 | $5.56 | $5.56 | 0 | — | — |
| 2005-07-05 | $5.56 | $5.56 | 225 | — | — |
| 2005-07-01 | $5.72 | $5.72 | 5,350 | — | — |
| 2005-06-30 | $5.76 | $5.76 | 10,825 | — | — |
| 2005-06-29 | $5.72 | $5.72 | 2,225 | — | — |
| 2005-06-28 | $5.92 | $5.92 | 2,400 | — | — |
| 2005-06-27 | $6.12 | $6.12 | 1,525 | — | — |
| 2005-06-24 | $6.24 | $6.24 | 675 | — | — |
| 2005-06-23 | $6.16 | $6.16 | 3,500 | — | — |
| 2005-06-22 | $6.32 | $6.32 | 7,550 | — | — |
| 2005-06-21 | $6.32 | $6.32 | 4,450 | — | — |
| 2005-06-20 | $6.44 | $6.44 | 325 | — | — |
| 2005-06-17 | $6.44 | $6.44 | 4,150 | — | — |
| 2005-06-16 | $6.56 | $6.56 | 1,500 | — | — |
| 2005-06-15 | $6.68 | $6.68 | 975 | — | — |
| 2005-06-14 | $6.56 | $6.56 | 2,200 | — | — |
| 2005-06-13 | $6.56 | $6.56 | 650 | — | — |
| 2005-06-10 | $6.56 | $6.56 | 1,600 | — | — |
| 2005-06-09 | $6.56 | $6.56 | 1,250 | — | — |
| 2005-06-08 | $6.68 | $6.68 | 4,850 | — | — |
| 2005-06-07 | $6.76 | $6.76 | 9,700 | — | — |
| 2005-06-06 | $6.76 | $6.76 | 11,650 | — | — |
| 2005-06-03 | $6.80 | $6.80 | 11,625 | — | — |
| 2005-06-02 | $6.76 | $6.76 | 4,075 | — | — |
| 2005-06-01 | $7.00 | $7.00 | 10,300 | — | — |
| 2005-05-31 | $6.56 | $6.56 | 14,850 | — | — |
| 2005-05-27 | $5.64 | $5.64 | 17,400 | — | — |
| 2005-05-26 | $5.48 | $5.48 | 500 | — | — |
| 2005-05-25 | $5.48 | $5.48 | 16,700 | — | — |
| 2005-05-24 | $5.60 | $5.60 | 2,075 | — | — |
| 2005-05-23 | $5.56 | $5.56 | 8,525 | — | — |
| 2005-05-20 | $5.48 | $5.48 | 1,375 | — | — |
| 2005-05-19 | $5.44 | $5.44 | 23,225 | — | — |
| 2005-05-18 | $5.76 | $5.76 | 3,875 | — | — |
| 2005-05-17 | $5.76 | $5.76 | 925 | — | — |
| 2005-05-16 | $5.84 | $5.84 | 800 | — | — |
| 2005-05-13 | $5.80 | $5.80 | 3,750 | — | — |
| 2005-05-12 | $5.68 | $5.68 | 1,400 | — | — |
| 2005-05-11 | $5.80 | $5.80 | 5,500 | — | — |
| 2005-05-10 | $5.64 | $5.64 | 575 | — | — |
| 2005-05-09 | $5.36 | $5.36 | 3,750 | — | — |
| 2005-05-06 | $5.52 | $5.52 | 550 | — | — |
| 2005-05-05 | $5.68 | $5.68 | 250 | — | — |
| 2005-05-04 | $5.56 | $5.56 | 900 | — | — |
| 2005-05-03 | $5.60 | $5.60 | 1,750 | — | — |
| 2005-05-02 | $5.48 | $5.48 | 625 | — | — |
| 2005-04-29 | $5.36 | $5.36 | 925 | — | — |
| 2005-04-28 | $5.72 | $5.72 | 825 | — | — |
| 2005-04-27 | $5.56 | $5.56 | 5,100 | — | — |
| 2005-04-26 | $5.76 | $5.76 | 1,475 | — | — |
| 2005-04-25 | $5.84 | $5.84 | 8,025 | — | — |
| 2005-04-22 | $5.88 | $5.88 | 16,425 | — | — |
| 2005-04-21 | $6.28 | $6.28 | 3,775 | — | — |
| 2005-04-20 | $6.04 | $6.04 | 11,150 | — | — |
| 2005-04-19 | $5.96 | $5.96 | 2,300 | — | — |
| 2005-04-18 | $5.56 | $5.56 | 3,250 | — | — |
| 2005-04-15 | $5.56 | $5.56 | 3,375 | — | — |
| 2005-04-14 | $5.56 | $5.56 | 2,250 | — | — |
| 2005-04-13 | $5.44 | $5.44 | 175 | — | — |
| 2005-04-12 | $5.44 | $5.44 | 2,500 | — | — |
| 2005-04-11 | $5.40 | $5.40 | 900 | — | — |
| 2005-04-08 | $5.20 | $5.20 | 7,450 | — | — |
| 2005-04-07 | $5.24 | $5.24 | 525 | — | — |
| 2005-04-06 | $5.24 | $5.24 | 875 | — | — |
| 2005-04-05 | $5.40 | $5.40 | 3,950 | — | — |
| 2005-04-04 | $5.12 | $5.12 | 1,725 | — | — |
| 2005-04-01 | $5.60 | $5.60 | 2,225 | — | — |
| 2005-03-31 | $5.72 | $5.72 | 425 | — | — |
| 2005-03-30 | $5.72 | $5.72 | 600 | — | — |
| 2005-03-29 | $5.56 | $5.56 | 275 | — | — |
| 2005-03-28 | $5.44 | $5.44 | 13,675 | — | — |
| 2005-03-24 | $5.44 | $5.44 | 5,250 | — | — |
| 2005-03-23 | $5.20 | $5.20 | 3,225 | — | — |
| 2005-03-22 | $5.28 | $5.28 | 175 | — | — |
| 2005-03-21 | $5.20 | $5.20 | 3,225 | — | — |
| 2005-03-18 | $5.20 | $5.20 | 3,200 | — | — |
| 2005-03-17 | $5.32 | $5.32 | 1,125 | — | — |
| 2005-03-16 | $5.20 | $5.20 | 8,500 | — | — |
| 2005-03-15 | $5.20 | $5.20 | 13,250 | — | — |
| 2005-03-14 | $5.20 | $5.20 | 16,725 | — | — |
| 2005-03-11 | $5.20 | $5.20 | 2,200 | — | — |
| 2005-03-10 | $5.60 | $5.60 | 8,050 | — | — |
| 2005-03-09 | $5.60 | $5.60 | 4,900 | — | — |
| 2005-03-08 | $5.40 | $5.40 | 10,100 | — | — |
| 2005-03-07 | $5.52 | $5.52 | 8,175 | — | — |
| 2005-03-04 | $5.56 | $5.56 | 7,075 | — | — |
| 2005-03-03 | $5.20 | $5.20 | 13,925 | — | — |
| 2005-03-02 | $5.40 | $5.40 | 9,550 | — | — |
| 2005-03-01 | $5.44 | $5.44 | 20,325 | — | — |
| 2005-02-28 | $6.56 | $6.56 | 2,275 | — | — |
| 2005-02-25 | $6.96 | $6.96 | 1,450 | — | — |
| 2005-02-24 | $7.00 | $7.00 | 875 | — | — |
| 2005-02-23 | $6.92 | $6.92 | 1,500 | — | — |
| 2005-02-22 | $6.84 | $6.84 | 2,125 | — | — |
| 2005-02-18 | $6.96 | $6.96 | 9,400 | — | — |
| 2005-02-17 | $7.00 | $7.00 | 625 | — | — |
| 2005-02-16 | $6.68 | $6.68 | 2,225 | — | — |
| 2005-02-15 | $6.64 | $6.64 | 3,400 | — | — |
| 2005-02-14 | $6.52 | $6.52 | 12,525 | — | — |
| 2005-02-11 | $7.32 | $7.32 | 3,475 | — | — |
| 2005-02-10 | $6.44 | $6.44 | 725 | — | — |
| 2005-02-09 | $7.20 | $7.20 | 575 | — | — |
| 2005-02-08 | $7.32 | $7.32 | 700 | — | — |
| 2005-02-07 | $7.52 | $7.52 | 2,500 | — | — |
| 2005-02-04 | $7.52 | $7.52 | 2,550 | — | — |
| 2005-02-03 | $7.28 | $7.28 | 9,175 | — | — |
| 2005-02-02 | $6.64 | $6.64 | 1,175 | — | — |
| 2005-02-01 | $6.72 | $6.72 | 600 | — | — |
| 2005-01-31 | $7.00 | $7.00 | 0 | — | — |
| 2005-01-28 | $7.00 | $7.00 | 150 | — | — |
| 2005-01-27 | $7.00 | $7.00 | 1,100 | — | — |
| 2005-01-26 | $6.96 | $6.96 | 900 | — | — |
| 2005-01-25 | $6.88 | $6.88 | 50 | — | — |
| 2005-01-24 | $7.00 | $7.00 | 450 | — | — |
| 2005-01-21 | $7.00 | $7.00 | 2,150 | — | — |
| 2005-01-20 | $7.00 | $7.00 | 13,475 | — | — |
| 2005-01-19 | $6.92 | $6.92 | 2,200 | — | — |
| 2005-01-18 | $7.00 | $7.00 | 1,900 | — | — |
| 2005-01-14 | $7.40 | $7.40 | 250 | — | — |
| 2005-01-13 | $7.28 | $7.28 | 1,675 | — | — |
| 2005-01-12 | $7.20 | $7.20 | 2,025 | — | — |
| 2005-01-11 | $7.24 | $7.24 | 3,050 | — | — |
| 2005-01-10 | $7.80 | $7.80 | 1,700 | — | — |
| 2005-01-07 | $7.52 | $7.52 | 1,175 | — | — |
| 2005-01-06 | $7.44 | $7.44 | 725 | — | — |
| 2005-01-05 | $7.40 | $7.40 | 325 | — | — |
| 2005-01-04 | $7.52 | $7.52 | 2,325 | — | — |
| 2005-01-03 | $7.28 | $7.28 | 7,675 | — | — |