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
- 2005-04-14 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 | $3.73 | $3.73 | 154,400 | — | — |
| 2005-12-29 | $3.80 | $3.80 | 133,600 | — | — |
| 2005-12-28 | $3.90 | $3.90 | 89,600 | — | — |
| 2005-12-27 | $3.89 | $3.89 | 98,400 | — | — |
| 2005-12-23 | $3.90 | $3.90 | 150,800 | — | — |
| 2005-12-22 | $3.88 | $3.88 | 158,400 | — | — |
| 2005-12-21 | $3.89 | $3.89 | 172,400 | — | — |
| 2005-12-20 | $4.00 | $4.00 | 366,800 | — | — |
| 2005-12-19 | $3.99 | $3.99 | 226,800 | — | — |
| 2005-12-16 | $3.86 | $3.86 | 304,800 | — | — |
| 2005-12-15 | $3.82 | $3.82 | 378,800 | — | — |
| 2005-12-14 | $3.50 | $3.50 | 110,400 | — | — |
| 2005-12-13 | $3.53 | $3.53 | 84,000 | — | — |
| 2005-12-12 | $3.54 | $3.54 | 310,400 | — | — |
| 2005-12-09 | $3.62 | $3.62 | 54,000 | — | — |
| 2005-12-08 | $3.56 | $3.56 | 52,000 | — | — |
| 2005-12-07 | $3.58 | $3.58 | 48,400 | — | — |
| 2005-12-06 | $3.57 | $3.57 | 94,800 | — | — |
| 2005-12-05 | $3.54 | $3.54 | 158,800 | — | — |
| 2005-12-02 | $3.64 | $3.64 | 727,600 | — | — |
| 2005-12-01 | $3.51 | $3.51 | 345,200 | — | — |
| 2005-11-30 | $3.51 | $3.51 | 299,200 | — | — |
| 2005-11-29 | $3.49 | $3.49 | 280,800 | — | — |
| 2005-11-28 | $3.53 | $3.53 | 366,400 | — | — |
| 2005-11-25 | $3.80 | $3.80 | 33,200 | — | — |
| 2005-11-23 | $3.80 | $3.80 | 201,200 | — | — |
| 2005-11-22 | $3.75 | $3.75 | 207,200 | — | — |
| 2005-11-21 | $3.72 | $3.72 | 165,200 | — | — |
| 2005-11-18 | $3.60 | $3.60 | 200,000 | — | — |
| 2005-11-17 | $3.55 | $3.55 | 308,400 | — | — |
| 2005-11-16 | $3.48 | $3.48 | 154,400 | — | — |
| 2005-11-15 | $3.48 | $3.48 | 144,400 | — | — |
| 2005-11-14 | $3.53 | $3.53 | 295,200 | — | — |
| 2005-11-11 | $3.38 | $3.38 | 359,600 | — | — |
| 2005-11-10 | $3.34 | $3.34 | 4,755,600 | — | — |
| 2005-11-09 | $3.35 | $3.35 | 605,200 | — | — |
| 2005-11-08 | $3.22 | $3.21 | 106,800 | — | — |
| 2005-11-07 | $3.28 | $3.28 | 96,800 | — | — |
| 2005-11-04 | $3.32 | $3.32 | 131,200 | — | — |
| 2005-11-03 | $3.45 | $3.45 | 213,200 | — | — |
| 2005-11-02 | $3.42 | $3.42 | 495,600 | — | — |
| 2005-11-01 | $3.36 | $3.36 | 1,034,800 | — | — |
| 2005-10-31 | $3.25 | $3.25 | 784,800 | — | — |
| 2005-10-28 | $3.15 | $3.15 | 350,000 | — | — |
| 2005-10-27 | $3.11 | $3.11 | 550,800 | — | — |
| 2005-10-26 | $3.20 | $3.20 | 277,600 | — | — |
| 2005-10-25 | $3.11 | $3.11 | 3,508,800 | — | — |
| 2005-10-24 | $2.99 | $2.99 | 2,016,000 | — | — |
| 2005-10-21 | $2.94 | $2.94 | 240,000 | — | — |
| 2005-10-20 | $2.90 | $2.90 | 148,000 | — | — |
| 2005-10-19 | $2.93 | $2.93 | 84,000 | — | — |
| 2005-10-18 | $2.85 | $2.85 | 106,800 | — | — |
| 2005-10-17 | $2.86 | $2.86 | 292,000 | — | — |
| 2005-10-14 | $2.75 | $2.75 | 382,000 | — | — |
| 2005-10-13 | $2.71 | $2.71 | 519,600 | — | — |
| 2005-10-12 | $2.81 | $2.81 | 451,200 | — | — |
| 2005-10-11 | $2.96 | $2.96 | 4,295,600 | — | — |
| 2005-10-10 | $3.08 | $3.08 | 984,000 | — | — |
| 2005-10-07 | $3.04 | $3.04 | 244,400 | — | — |
| 2005-10-06 | $3.04 | $3.04 | 199,200 | — | — |
| 2005-10-05 | $3.00 | $3.00 | 237,600 | — | — |
| 2005-10-04 | $3.04 | $3.04 | 422,800 | — | — |
| 2005-10-03 | $2.98 | $2.98 | 403,600 | — | — |
| 2005-09-30 | $2.91 | $2.91 | 412,000 | — | — |
| 2005-09-29 | $2.94 | $2.94 | 44,400 | — | — |
| 2005-09-28 | $2.94 | $2.94 | 197,600 | — | — |
| 2005-09-27 | $3.04 | $3.04 | 60,000 | — | — |
| 2005-09-26 | $3.12 | $3.12 | 58,800 | — | — |
| 2005-09-23 | $3.07 | $3.07 | 315,200 | — | — |
| 2005-09-22 | $3.05 | $3.05 | 44,800 | — | — |
| 2005-09-21 | $3.08 | $3.08 | 97,200 | — | — |
| 2005-09-20 | $2.99 | $2.99 | 76,800 | — | — |
| 2005-09-19 | $3.03 | $3.03 | 35,200 | — | — |
| 2005-09-16 | $3.11 | $3.11 | 372,800 | — | — |
| 2005-09-15 | $3.10 | $3.10 | 139,600 | — | — |
| 2005-09-14 | $3.12 | $3.12 | 763,200 | — | — |
| 2005-09-13 | $3.08 | $3.08 | 811,200 | — | — |
| 2005-09-12 | $3.06 | $3.06 | 209,200 | — | — |
| 2005-09-09 | $3.11 | $3.11 | 30,400 | — | — |
| 2005-09-08 | $3.09 | $3.09 | 27,200 | — | — |
| 2005-09-07 | $3.13 | $3.13 | 141,200 | — | — |
| 2005-09-06 | $3.15 | $3.15 | 71,600 | — | — |
| 2005-09-02 | $3.11 | $3.11 | 94,400 | — | — |
| 2005-09-01 | $3.03 | $3.03 | 32,800 | — | — |
| 2005-08-31 | $3.11 | $3.11 | 134,800 | — | — |
| 2005-08-30 | $3.03 | $3.03 | 201,200 | — | — |
| 2005-08-29 | $2.98 | $2.98 | 102,400 | — | — |
| 2005-08-26 | $2.92 | $2.92 | 197,600 | — | — |
| 2005-08-25 | $3.09 | $3.09 | 346,000 | — | — |
| 2005-08-24 | $3.08 | $3.08 | 395,600 | — | — |
| 2005-08-23 | $3.10 | $3.10 | 138,000 | — | — |
| 2005-08-22 | $3.02 | $3.02 | 100,000 | — | — |
| 2005-08-19 | $2.94 | $2.94 | 278,000 | — | — |
| 2005-08-18 | $2.89 | $2.89 | 280,400 | — | — |
| 2005-08-17 | $2.54 | $2.54 | 207,600 | — | — |
| 2005-08-16 | $2.56 | $2.56 | 561,600 | — | — |
| 2005-08-15 | $2.56 | $2.56 | 202,800 | — | — |
| 2005-08-12 | $2.53 | $2.53 | 172,800 | — | — |
| 2005-08-11 | $2.50 | $2.50 | 107,600 | — | — |
| 2005-08-10 | $2.55 | $2.55 | 103,200 | — | — |
| 2005-08-09 | $2.56 | $2.56 | 115,600 | — | — |
| 2005-08-08 | $2.60 | $2.60 | 157,600 | — | — |
| 2005-08-05 | $2.71 | $2.71 | 71,200 | — | — |
| 2005-08-04 | $2.77 | $2.77 | 51,200 | — | — |
| 2005-08-03 | $2.90 | $2.90 | 193,200 | — | — |
| 2005-08-02 | $2.93 | $2.93 | 47,200 | — | — |
| 2005-08-01 | $2.90 | $2.90 | 128,800 | — | — |
| 2005-07-29 | $2.76 | $2.76 | 248,000 | — | — |
| 2005-07-28 | $2.75 | $2.75 | 156,400 | — | — |
| 2005-07-27 | $2.75 | $2.75 | 83,600 | — | — |
| 2005-07-26 | $2.75 | $2.75 | 329,600 | — | — |
| 2005-07-25 | $2.61 | $2.61 | 187,600 | — | — |
| 2005-07-22 | $2.87 | $2.87 | 94,400 | — | — |
| 2005-07-21 | $2.81 | $2.81 | 70,000 | — | — |
| 2005-07-20 | $2.80 | $2.80 | 191,200 | — | — |
| 2005-07-19 | $2.88 | $2.88 | 82,400 | — | — |
| 2005-07-18 | $2.91 | $2.91 | 370,400 | — | — |
| 2005-07-15 | $2.89 | $2.89 | 150,400 | — | — |
| 2005-07-14 | $2.89 | $2.89 | 89,200 | — | — |
| 2005-07-13 | $2.93 | $2.93 | 62,800 | — | — |
| 2005-07-12 | $3.00 | $3.00 | 55,600 | — | — |
| 2005-07-11 | $3.09 | $3.09 | 168,800 | — | — |
| 2005-07-08 | $3.01 | $3.01 | 103,200 | — | — |
| 2005-07-07 | $2.95 | $2.95 | 44,800 | — | — |
| 2005-07-06 | $3.05 | $3.05 | 341,200 | — | — |
| 2005-07-05 | $3.13 | $3.13 | 42,800 | — | — |
| 2005-07-01 | $3.11 | $3.11 | 290,400 | — | — |
| 2005-06-30 | $3.10 | $3.10 | 100,400 | — | — |
| 2005-06-29 | $3.09 | $3.09 | 234,800 | — | — |
| 2005-06-28 | $3.13 | $3.13 | 69,600 | — | — |
| 2005-06-27 | $2.99 | $2.99 | 134,000 | — | — |
| 2005-06-24 | $3.00 | $3.00 | 867,600 | — | — |
| 2005-06-23 | $3.18 | $3.18 | 88,000 | — | — |
| 2005-06-22 | $3.38 | $3.38 | 174,000 | — | — |
| 2005-06-21 | $3.61 | $3.61 | 190,000 | — | — |
| 2005-06-20 | $3.75 | $3.75 | 132,000 | — | — |
| 2005-06-17 | $3.80 | $3.80 | 154,000 | — | — |
| 2005-06-16 | $3.81 | $3.81 | 129,200 | — | — |
| 2005-06-15 | $3.85 | $3.85 | 126,800 | — | — |
| 2005-06-14 | $3.77 | $3.77 | 216,000 | — | — |
| 2005-06-13 | $3.85 | $3.85 | 198,400 | — | — |
| 2005-06-10 | $3.77 | $3.77 | 126,000 | — | — |
| 2005-06-09 | $3.72 | $3.72 | 408,000 | — | — |
| 2005-06-08 | $3.73 | $3.73 | 304,000 | — | — |
| 2005-06-07 | $3.65 | $3.65 | 174,000 | — | — |
| 2005-06-06 | $3.50 | $3.50 | 158,000 | — | — |
| 2005-06-03 | $3.44 | $3.44 | 104,000 | — | — |
| 2005-06-02 | $3.39 | $3.39 | 205,600 | — | — |
| 2005-06-01 | $3.48 | $3.48 | 88,800 | — | — |
| 2005-05-31 | $3.50 | $3.50 | 3,312,000 | — | — |
| 2005-05-27 | $3.55 | $3.55 | 70,800 | — | — |
| 2005-05-26 | $3.50 | $3.50 | 228,000 | — | — |
| 2005-05-25 | $3.51 | $3.51 | 225,600 | — | — |
| 2005-05-24 | $3.50 | $3.50 | 340,000 | — | — |
| 2005-05-23 | $3.50 | $3.50 | 396,800 | — | — |
| 2005-05-20 | $3.47 | $3.47 | 164,800 | — | — |
| 2005-05-19 | $3.50 | $3.50 | 125,600 | — | — |
| 2005-05-18 | $3.50 | $3.50 | 942,800 | — | — |
| 2005-05-17 | $3.49 | $3.49 | 790,800 | — | — |
| 2005-05-16 | $3.14 | $3.14 | 1,212,400 | — | — |
| 2005-05-13 | $2.91 | $2.91 | 116,400 | — | — |
| 2005-05-12 | $2.83 | $2.83 | 225,600 | — | — |
| 2005-05-11 | $2.87 | $2.87 | 258,800 | — | — |
| 2005-05-10 | $2.85 | $2.85 | 517,200 | — | — |
| 2005-05-09 | $2.48 | $2.48 | 172,400 | — | — |
| 2005-05-06 | $2.50 | $2.50 | 72,400 | — | — |
| 2005-05-05 | $2.48 | $2.48 | 60,800 | — | — |
| 2005-05-04 | $2.53 | $2.53 | 63,200 | — | — |
| 2005-05-03 | $2.50 | $2.50 | 85,600 | — | — |
| 2005-05-02 | $2.48 | $2.48 | 62,800 | — | — |
| 2005-04-29 | $2.50 | $2.50 | 81,600 | — | — |
| 2005-04-28 | $2.48 | $2.48 | 150,400 | — | — |
| 2005-04-27 | $2.45 | $2.45 | 272,000 | — | — |
| 2005-04-26 | $2.63 | $2.63 | 132,800 | — | — |
| 2005-04-25 | $2.64 | $2.64 | 277,200 | — | — |
| 2005-04-22 | $2.63 | $2.63 | 92,400 | — | — |
| 2005-04-21 | $2.63 | $2.63 | 136,000 | — | — |
| 2005-04-20 | $2.65 | $2.65 | 34,400 | — | — |
| 2005-04-19 | $2.65 | $2.65 | 549,600 | — | — |
| 2005-04-18 | $2.63 | $2.63 | 213,600 | — | — |
| 2005-04-15 | $2.56 | $2.56 | 1,129,200 | — | — |
| 2005-04-14 | $2.94 | $2.94 | 7,594,000 | — | — |