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
- 2005-02-09 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 | $3.71 | $3.71 | 24,170 | — | — |
| 2005-12-29 | $3.71 | $3.71 | 111,316 | — | — |
| 2005-12-28 | $3.59 | $3.59 | 120,167 | — | — |
| 2005-12-27 | $3.73 | $3.73 | 44,935 | — | — |
| 2005-12-23 | $3.73 | $3.73 | 45,275 | — | — |
| 2005-12-22 | $3.71 | $3.71 | 31,318 | — | — |
| 2005-12-21 | $3.70 | $3.70 | 59,573 | — | — |
| 2005-12-20 | $3.67 | $3.67 | 212,079 | — | — |
| 2005-12-19 | $3.83 | $3.83 | 147,741 | — | — |
| 2005-12-16 | $4.07 | $4.07 | 70,126 | — | — |
| 2005-12-15 | $3.97 | $3.97 | 37,105 | — | — |
| 2005-12-14 | $4.00 | $4.00 | 53,786 | — | — |
| 2005-12-13 | $4.04 | $4.04 | 28,255 | — | — |
| 2005-12-12 | $4.01 | $4.01 | 64,339 | — | — |
| 2005-12-09 | $3.98 | $3.98 | 65,360 | — | — |
| 2005-12-08 | $3.91 | $3.91 | 35,063 | — | — |
| 2005-12-07 | $3.85 | $3.85 | 99,742 | — | — |
| 2005-12-06 | $3.85 | $3.85 | 73,530 | — | — |
| 2005-12-05 | $3.75 | $3.75 | 179,059 | — | — |
| 2005-12-02 | $3.78 | $3.78 | 29,276 | — | — |
| 2005-12-01 | $4.32 | $4.32 | 51,062 | — | — |
| 2005-11-30 | $3.65 | $3.65 | 80,679 | — | — |
| 2005-11-29 | $3.59 | $3.59 | 76,253 | — | — |
| 2005-11-28 | $3.60 | $3.60 | 136,507 | — | — |
| 2005-11-25 | $3.77 | $3.77 | 102,125 | — | — |
| 2005-11-23 | $3.74 | $3.74 | 61,956 | — | — |
| 2005-11-22 | $3.67 | $3.67 | 72,849 | — | — |
| 2005-11-21 | $3.65 | $3.65 | 342,118 | — | — |
| 2005-11-18 | $3.40 | $3.40 | 107,571 | — | — |
| 2005-11-17 | $3.28 | $3.28 | 34,382 | — | — |
| 2005-11-16 | $3.25 | $3.25 | 125,273 | — | — |
| 2005-11-15 | $3.14 | $3.14 | 95,316 | — | — |
| 2005-11-14 | $3.16 | $3.16 | 35,744 | — | — |
| 2005-11-11 | $3.28 | $3.28 | 47,658 | — | — |
| 2005-11-10 | $3.29 | $3.29 | 26,212 | — | — |
| 2005-11-09 | $3.38 | $3.38 | 44,254 | — | — |
| 2005-11-08 | $3.39 | $3.39 | 20,085 | — | — |
| 2005-11-07 | $3.40 | $3.40 | 226,036 | — | — |
| 2005-11-04 | $3.42 | $3.42 | 34,382 | — | — |
| 2005-11-03 | $3.41 | $3.41 | 73,189 | — | — |
| 2005-11-02 | $3.28 | $3.28 | 52,424 | — | — |
| 2005-11-01 | $3.22 | $3.22 | 75,572 | — | — |
| 2005-10-31 | $3.25 | $3.25 | 31,659 | — | — |
| 2005-10-28 | $3.23 | $3.23 | 8,170 | — | — |
| 2005-10-27 | $3.23 | $3.23 | 7,489 | — | — |
| 2005-10-26 | $3.26 | $3.26 | 30,297 | — | — |
| 2005-10-25 | $3.27 | $3.27 | 82,721 | — | — |
| 2005-10-24 | $3.19 | $3.19 | 70,126 | — | — |
| 2005-10-21 | $3.20 | $3.20 | 48,679 | — | — |
| 2005-10-20 | $3.19 | $3.19 | 120,507 | — | — |
| 2005-10-19 | $3.35 | $3.35 | 59,913 | — | — |
| 2005-10-18 | $3.49 | $3.49 | 22,467 | — | — |
| 2005-10-17 | $3.59 | $3.59 | 66,722 | — | — |
| 2005-10-14 | $3.55 | $3.55 | 195,058 | — | — |
| 2005-10-13 | $3.46 | $3.46 | 146,719 | — | — |
| 2005-10-12 | $3.60 | $3.60 | 279,482 | — | — |
| 2005-10-11 | $3.70 | $3.70 | 293,779 | — | — |
| 2005-10-10 | $3.84 | $3.84 | 0 | — | — |
| 2005-10-07 | $3.84 | $3.84 | 73,189 | — | — |
| 2005-10-06 | $3.67 | $3.67 | 187,910 | — | — |
| 2005-10-05 | $3.97 | $3.97 | 125,273 | — | — |
| 2005-10-04 | $4.15 | $4.15 | 74,892 | — | — |
| 2005-10-03 | $4.23 | $4.23 | 78,977 | — | — |
| 2005-09-30 | $4.28 | $4.28 | 88,849 | — | — |
| 2005-09-29 | $4.28 | $4.28 | 128,337 | — | — |
| 2005-09-28 | $4.25 | $4.25 | 98,721 | — | — |
| 2005-09-27 | $4.25 | $4.25 | 76,594 | — | — |
| 2005-09-26 | $4.46 | $4.46 | 124,933 | — | — |
| 2005-09-23 | $4.48 | $4.48 | 45,956 | — | — |
| 2005-09-22 | $4.50 | $4.50 | 126,975 | — | — |
| 2005-09-21 | $4.65 | $4.65 | 66,381 | — | — |
| 2005-09-20 | $4.57 | $4.57 | 89,529 | — | — |
| 2005-09-19 | $4.66 | $4.66 | 169,527 | — | — |
| 2005-09-16 | $4.41 | $4.41 | 67,743 | — | — |
| 2005-09-15 | $4.33 | $4.33 | 76,253 | — | — |
| 2005-09-14 | $4.42 | $4.42 | 18,382 | — | — |
| 2005-09-13 | $4.42 | $4.42 | 18,723 | — | — |
| 2005-09-12 | $4.56 | $4.56 | 92,593 | — | — |
| 2005-09-09 | $4.60 | $4.60 | 99,742 | — | — |
| 2005-09-08 | $4.46 | $4.46 | 38,127 | — | — |
| 2005-09-07 | $4.29 | $4.29 | 32,340 | — | — |
| 2005-09-06 | $4.26 | $4.26 | 102,125 | — | — |
| 2005-09-02 | $4.36 | $4.36 | 119,826 | — | — |
| 2005-09-01 | $4.44 | $4.44 | 138,890 | — | — |
| 2005-08-31 | $4.26 | $4.26 | 83,402 | — | — |
| 2005-08-30 | $4.19 | $4.19 | 92,934 | — | — |
| 2005-08-29 | $4.07 | $4.07 | 84,083 | — | — |
| 2005-08-26 | $4.00 | $4.00 | 56,509 | — | — |
| 2005-08-25 | $4.03 | $4.03 | 38,467 | — | — |
| 2005-08-24 | $4.10 | $4.10 | 12,255 | — | — |
| 2005-08-23 | $4.04 | $4.04 | 71,828 | — | — |
| 2005-08-22 | $4.10 | $4.10 | 90,210 | — | — |
| 2005-08-19 | $4.13 | $4.13 | 59,232 | — | — |
| 2005-08-18 | $3.98 | $3.98 | 169,868 | — | — |
| 2005-08-17 | $4.04 | $4.04 | 94,976 | — | — |
| 2005-08-16 | $4.20 | $4.20 | 31,999 | — | — |
| 2005-08-15 | $4.32 | $4.32 | 44,254 | — | — |
| 2005-08-12 | $4.42 | $4.42 | 58,892 | — | — |
| 2005-08-11 | $4.43 | $4.43 | 95,997 | — | — |
| 2005-08-10 | $4.36 | $4.36 | 74,211 | — | — |
| 2005-08-09 | $4.21 | $4.21 | 57,871 | — | — |
| 2005-08-08 | $4.15 | $4.15 | 69,104 | — | — |
| 2005-08-05 | $4.22 | $4.22 | 113,699 | — | — |
| 2005-08-04 | $4.12 | $4.12 | 55,828 | — | — |
| 2005-08-03 | $4.37 | $4.37 | 20,765 | — | — |
| 2005-08-02 | $4.47 | $4.47 | 110,976 | — | — |
| 2005-08-01 | $4.42 | $4.42 | 0 | — | — |
| 2005-07-29 | $4.42 | $4.42 | 841,168 | — | — |
| 2005-07-28 | $4.36 | $4.36 | 229,781 | — | — |
| 2005-07-27 | $4.40 | $4.40 | 506,539 | — | — |
| 2005-07-26 | $4.43 | $4.43 | 419,733 | — | — |
| 2005-07-25 | $4.49 | $4.49 | 80,338 | — | — |
| 2005-07-22 | $4.41 | $4.41 | 201,867 | — | — |
| 2005-07-21 | $4.36 | $4.36 | 124,252 | — | — |
| 2005-07-20 | $4.23 | $4.23 | 160,336 | — | — |
| 2005-07-19 | $4.06 | $4.06 | 254,972 | — | — |
| 2005-07-18 | $3.99 | $3.99 | 118,805 | — | — |
| 2005-07-15 | $3.90 | $3.90 | 28,935 | — | — |
| 2005-07-14 | $3.99 | $3.99 | 35,403 | — | — |
| 2005-07-13 | $4.13 | $4.13 | 135,486 | — | — |
| 2005-07-12 | $4.14 | $4.14 | 294,119 | — | — |
| 2005-07-11 | $4.00 | $4.00 | 89,189 | — | — |
| 2005-07-08 | $3.98 | $3.98 | 24,850 | — | — |
| 2005-07-07 | $3.89 | $3.89 | 1,702 | — | — |
| 2005-07-06 | $3.90 | $3.90 | 66,722 | — | — |
| 2005-07-05 | $3.95 | $3.95 | 333,608 | — | — |
| 2005-07-01 | $3.73 | $3.73 | 0 | — | — |
| 2005-06-30 | $3.73 | $3.73 | 26,893 | — | — |
| 2005-06-29 | $3.78 | $3.78 | 40,850 | — | — |
| 2005-06-28 | $3.86 | $3.86 | 94,636 | — | — |
| 2005-06-27 | $3.94 | $3.94 | 59,232 | — | — |
| 2005-06-24 | $3.76 | $3.76 | 49,020 | — | — |
| 2005-06-23 | $3.86 | $3.86 | 13,617 | — | — |
| 2005-06-22 | $3.86 | $3.86 | 102,125 | — | — |
| 2005-06-21 | $3.85 | $3.85 | 33,361 | — | — |
| 2005-06-20 | $3.86 | $3.86 | 40,510 | — | — |
| 2005-06-17 | $3.89 | $3.89 | 15,659 | — | — |
| 2005-06-16 | $3.91 | $3.91 | 31,318 | — | — |
| 2005-06-15 | $4.02 | $4.02 | 40,510 | — | — |
| 2005-06-14 | $3.81 | $3.81 | 20,425 | — | — |
| 2005-06-13 | $3.82 | $3.82 | 33,020 | — | — |
| 2005-06-10 | $3.62 | $3.62 | 0 | — | — |
| 2005-06-09 | $3.62 | $3.62 | 18,382 | — | — |
| 2005-06-08 | $3.62 | $3.62 | 21,787 | — | — |
| 2005-06-07 | $3.79 | $3.79 | 22,127 | — | — |
| 2005-06-06 | $3.91 | $3.91 | 57,871 | — | — |
| 2005-06-03 | $4.00 | $4.00 | 67,402 | — | — |
| 2005-06-02 | $3.93 | $3.93 | 58,211 | — | — |
| 2005-06-01 | $4.00 | $4.00 | 89,870 | — | — |
| 2005-05-31 | $4.00 | $4.00 | 91,912 | — | — |
| 2005-05-27 | $4.06 | $4.06 | 402,031 | — | — |
| 2005-05-26 | $3.88 | $3.88 | 20,085 | — | — |
| 2005-05-25 | $3.73 | $3.73 | 246,802 | — | — |
| 2005-05-24 | $3.78 | $3.78 | 76,253 | — | — |
| 2005-05-23 | $3.56 | $3.56 | 0 | — | — |
| 2005-05-20 | $3.56 | $3.56 | 56,849 | — | — |
| 2005-05-19 | $3.56 | $3.56 | 21,787 | — | — |
| 2005-05-18 | $3.55 | $3.55 | 39,488 | — | — |
| 2005-05-17 | $3.64 | $3.64 | 53,786 | — | — |
| 2005-05-16 | $3.43 | $3.43 | 138,209 | — | — |
| 2005-05-13 | $3.48 | $3.48 | 152,166 | — | — |
| 2005-05-12 | $3.58 | $3.58 | 88,168 | — | — |
| 2005-05-11 | $3.91 | $3.91 | 35,063 | — | — |
| 2005-05-10 | $3.86 | $3.86 | 39,148 | — | — |
| 2005-05-09 | $4.14 | $4.14 | 33,020 | — | — |
| 2005-05-06 | $4.04 | $4.04 | 48,679 | — | — |
| 2005-05-05 | $4.11 | $4.11 | 95,997 | — | — |
| 2005-05-04 | $3.92 | $3.92 | 162,719 | — | — |
| 2005-05-03 | $3.82 | $3.82 | 42,552 | — | — |
| 2005-05-02 | $3.63 | $3.63 | 36,425 | — | — |
| 2005-04-29 | $3.70 | $3.70 | 227,057 | — | — |
| 2005-04-28 | $3.45 | $3.45 | 62,637 | — | — |
| 2005-04-27 | $3.71 | $3.71 | 221,611 | — | — |
| 2005-04-26 | $3.93 | $3.93 | 24,510 | — | — |
| 2005-04-25 | $3.82 | $3.82 | 99,742 | — | — |
| 2005-04-22 | $3.72 | $3.72 | 24,510 | — | — |
| 2005-04-21 | $3.75 | $3.75 | 55,147 | — | — |
| 2005-04-20 | $3.56 | $3.56 | 94,295 | — | — |
| 2005-04-19 | $3.72 | $3.72 | 309,779 | — | — |
| 2005-04-18 | $3.25 | $3.25 | 70,126 | — | — |
| 2005-04-15 | $3.25 | $3.25 | 65,700 | — | — |
| 2005-04-14 | $3.37 | $3.37 | 279,482 | — | — |
| 2005-04-13 | $3.22 | $3.22 | 199,484 | — | — |
| 2005-04-12 | $3.64 | $3.64 | 182,123 | — | — |
| 2005-04-11 | $3.83 | $3.83 | 68,424 | — | — |
| 2005-04-08 | $3.94 | $3.94 | 57,530 | — | — |
| 2005-04-07 | $3.93 | $3.93 | 20,765 | — | — |
| 2005-04-06 | $4.00 | $4.00 | 33,701 | — | — |
| 2005-04-05 | $4.02 | $4.02 | 84,083 | — | — |
| 2005-04-04 | $4.12 | $4.12 | 180,080 | — | — |
| 2005-04-01 | $4.10 | $4.10 | 295,141 | — | — |
| 2005-03-31 | $3.93 | $3.93 | 115,741 | — | — |
| 2005-03-30 | $3.57 | $3.57 | 164,761 | — | — |
| 2005-03-29 | $3.60 | $3.60 | 243,738 | — | — |
| 2005-03-28 | $3.85 | $3.85 | 122,550 | — | — |
| 2005-03-24 | $3.98 | $3.98 | 67,062 | — | — |
| 2005-03-23 | $4.10 | $4.10 | 38,807 | — | — |
| 2005-03-22 | $4.47 | $4.47 | 40,850 | — | — |
| 2005-03-21 | $4.55 | $4.55 | 71,147 | — | — |
| 2005-03-18 | $4.52 | $4.52 | 175,995 | — | — |
| 2005-03-17 | $4.05 | $4.05 | 77,955 | — | — |
| 2005-03-16 | $3.93 | $3.93 | 14,297 | — | — |
| 2005-03-15 | $4.05 | $4.05 | 57,871 | — | — |
| 2005-03-14 | $3.92 | $3.92 | 319,991 | — | — |
| 2005-03-11 | $4.03 | $4.03 | 239,312 | — | — |
| 2005-03-10 | $3.83 | $3.83 | 194,378 | — | — |
| 2005-03-09 | $4.33 | $4.33 | 163,400 | — | — |
| 2005-03-08 | $4.60 | $4.60 | 99,742 | — | — |
| 2005-03-07 | $4.76 | $4.76 | 91,912 | — | — |
| 2005-03-04 | $4.83 | $4.83 | 100,423 | — | — |
| 2005-03-03 | $4.50 | $4.50 | 66,041 | — | — |
| 2005-03-02 | $4.54 | $4.54 | 654,960 | — | — |
| 2005-03-01 | $4.33 | $4.33 | 119,486 | — | — |
| 2005-02-28 | $4.48 | $4.48 | 56,849 | — | — |
| 2005-02-25 | $4.59 | $4.59 | 84,083 | — | — |
| 2005-02-24 | $4.54 | $4.54 | 67,062 | — | — |
| 2005-02-23 | $4.43 | $4.43 | 113,699 | — | — |
| 2005-02-22 | $4.44 | $4.44 | 135,145 | — | — |
| 2005-02-18 | $4.66 | $4.66 | 132,422 | — | — |
| 2005-02-17 | $4.80 | $4.80 | 99,401 | — | — |
| 2005-02-16 | $4.74 | $4.74 | 76,594 | — | — |
| 2005-02-15 | $4.72 | $4.72 | 115,401 | — | — |
| 2005-02-14 | $4.54 | $4.54 | 66,722 | — | — |
| 2005-02-11 | $4.63 | $4.63 | 280,843 | — | — |
| 2005-02-10 | $4.48 | $4.48 | 117,784 | — | — |
| 2005-02-09 | $4.19 | $4.19 | 53,786 | — | — |