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
- 1995-10-06 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 | $5.10 | $5.10 | 22,980 | — | — |
| 2005-12-29 | $5.10 | $5.10 | 5,700 | — | — |
| 2005-12-28 | $5.10 | $5.10 | 1,660 | — | — |
| 2005-12-27 | $5.10 | $5.10 | 2,770 | — | — |
| 2005-12-23 | $5.10 | $5.10 | 2,770 | — | — |
| 2005-12-22 | $5.30 | $5.30 | 2,980 | — | — |
| 2005-12-21 | $5.30 | $5.30 | 2,980 | — | — |
| 2005-12-20 | $5.50 | $5.50 | 2,190 | — | — |
| 2005-12-19 | $5.50 | $5.50 | 1,900 | — | — |
| 2005-12-16 | $5.40 | $5.40 | 750 | — | — |
| 2005-12-15 | $5.40 | $5.40 | 420 | — | — |
| 2005-12-14 | $5.50 | $5.50 | 1,080 | — | — |
| 2005-12-13 | $5.50 | $5.50 | 1,080 | — | — |
| 2005-12-12 | $6.00 | $6.00 | 10,110 | — | — |
| 2005-12-09 | $6.00 | $6.00 | 1,700 | — | — |
| 2005-12-08 | $5.60 | $5.60 | 780 | — | — |
| 2005-12-07 | $5.60 | $5.60 | 680 | — | — |
| 2005-12-06 | $5.60 | $5.60 | 14,550 | — | — |
| 2005-12-05 | $5.60 | $5.60 | 14,560 | — | — |
| 2005-12-02 | $5.10 | $5.10 | 17,740 | — | — |
| 2005-12-01 | $5.10 | $5.10 | 17,740 | — | — |
| 2005-11-30 | $4.20 | $4.20 | 300 | — | — |
| 2005-11-29 | $4.20 | $4.20 | 2,020 | — | — |
| 2005-11-28 | $4.20 | $4.20 | 2,020 | — | — |
| 2005-11-25 | $4.40 | $4.40 | 400 | — | — |
| 2005-11-23 | $4.40 | $4.40 | 1,500 | — | — |
| 2005-11-22 | $4.40 | $4.40 | 2,790 | — | — |
| 2005-11-21 | $4.40 | $4.40 | 2,800 | — | — |
| 2005-11-18 | $4.40 | $4.40 | 1,310 | — | — |
| 2005-11-17 | $4.40 | $4.40 | 1,310 | — | — |
| 2005-11-16 | $4.40 | $4.40 | 20 | — | — |
| 2005-11-15 | $4.40 | $4.40 | 20 | — | — |
| 2005-11-14 | $4.70 | $4.70 | 1,450 | — | — |
| 2005-11-11 | $4.70 | $4.70 | 0 | — | — |
| 2005-11-10 | $4.80 | $4.80 | 1,450 | — | — |
| 2005-11-09 | $4.80 | $4.80 | 1,300 | — | — |
| 2005-11-08 | $4.80 | $4.80 | 1,300 | — | — |
| 2005-11-07 | $4.80 | $4.80 | 1,300 | — | — |
| 2005-11-04 | $4.80 | $4.80 | 800 | — | — |
| 2005-11-03 | $4.80 | $4.80 | 800 | — | — |
| 2005-11-02 | $4.00 | $4.00 | 0 | — | — |
| 2005-11-01 | $4.00 | $4.00 | 1,660 | — | — |
| 2005-10-31 | $4.00 | $4.00 | 0 | — | — |
| 2005-10-28 | $4.00 | $4.00 | 0 | — | — |
| 2005-10-27 | $4.00 | $4.00 | 0 | — | — |
| 2005-10-26 | $4.00 | $4.00 | 400 | — | — |
| 2005-10-25 | $3.80 | $3.80 | 320 | — | — |
| 2005-10-24 | $4.00 | $4.00 | 30 | — | — |
| 2005-10-21 | $4.00 | $4.00 | 50 | — | — |
| 2005-10-20 | $4.00 | $4.00 | 50 | — | — |
| 2005-10-19 | $3.90 | $3.90 | 650 | — | — |
| 2005-10-18 | $3.90 | $3.90 | 900 | — | — |
| 2005-10-17 | $3.90 | $3.90 | 900 | — | — |
| 2005-10-14 | $3.90 | $3.90 | 0 | — | — |
| 2005-10-13 | $3.90 | $3.90 | 60 | — | — |
| 2005-10-12 | $3.90 | $3.90 | 820 | — | — |
| 2005-10-11 | $3.90 | $3.90 | 100 | — | — |
| 2005-10-10 | $4.20 | $4.20 | 670 | — | — |
| 2005-10-07 | $4.20 | $4.20 | 670 | — | — |
| 2005-10-06 | $4.20 | $4.20 | 0 | — | — |
| 2005-10-05 | $4.10 | $4.10 | 250 | — | — |
| 2005-10-04 | $4.10 | $4.10 | 20 | — | — |
| 2005-10-03 | $3.90 | $3.90 | 1,140 | — | — |
| 2005-09-30 | $3.90 | $3.90 | 400 | — | — |
| 2005-09-29 | $4.00 | $4.00 | 2,450 | — | — |
| 2005-09-28 | $4.00 | $4.00 | 2,450 | — | — |
| 2005-09-27 | $4.00 | $4.00 | 1,730 | — | — |
| 2005-09-26 | $4.00 | $4.00 | 7,010 | — | — |
| 2005-09-23 | $4.00 | $4.00 | 7,020 | — | — |
| 2005-09-22 | $4.70 | $4.70 | 1,370 | — | — |
| 2005-09-21 | $4.70 | $4.70 | 1,370 | — | — |
| 2005-09-20 | $4.70 | $4.70 | 2,230 | — | — |
| 2005-09-19 | $4.70 | $4.70 | 2,240 | — | — |
| 2005-09-16 | $5.10 | $5.10 | 0 | — | — |
| 2005-09-15 | $5.10 | $5.10 | 920 | — | — |
| 2005-09-14 | $5.80 | $5.80 | 6,750 | — | — |
| 2005-09-13 | $5.80 | $5.80 | 6,760 | — | — |
| 2005-09-12 | $6.20 | $6.20 | 17,400 | — | — |
| 2005-09-09 | $6.20 | $6.20 | 2,780 | — | — |
| 2005-09-08 | $5.60 | $5.60 | 19,540 | — | — |
| 2005-09-07 | $3.60 | $3.60 | 6,180 | — | — |
| 2005-09-06 | $3.60 | $3.60 | 6,030 | — | — |
| 2005-09-02 | $3.60 | $3.60 | 40 | — | — |
| 2005-09-01 | $3.60 | $3.60 | 40 | — | — |
| 2005-08-31 | $3.60 | $3.60 | 1,580 | — | — |
| 2005-08-30 | $3.60 | $3.60 | 1,510 | — | — |
| 2005-08-29 | $3.20 | $3.20 | 1,500 | — | — |
| 2005-08-26 | $3.20 | $3.20 | 100 | — | — |
| 2005-08-25 | $3.00 | $3.00 | 1,000 | — | — |
| 2005-08-24 | $3.00 | $3.00 | 1,000 | — | — |
| 2005-08-23 | $2.90 | $2.90 | 6,100 | — | — |
| 2005-08-22 | $2.80 | $2.80 | 2,370 | — | — |
| 2005-08-19 | $2.80 | $2.80 | 2,380 | — | — |
| 2005-08-18 | $2.80 | $2.80 | 3,330 | — | — |
| 2005-08-17 | $2.80 | $2.80 | 3,330 | — | — |
| 2005-08-16 | $3.00 | $3.00 | 0 | — | — |
| 2005-08-15 | $3.00 | $3.00 | 0 | — | — |
| 2005-08-12 | $3.00 | $3.00 | 3,120 | — | — |
| 2005-08-11 | $2.50 | $2.50 | 380 | — | — |
| 2005-08-10 | $3.00 | $3.00 | 630 | — | — |
| 2005-08-09 | $2.50 | $2.50 | 20 | — | — |
| 2005-08-08 | $2.50 | $2.50 | 9,180 | — | — |
| 2005-08-05 | $2.50 | $2.50 | 2,720 | — | — |
| 2005-08-04 | $2.60 | $2.60 | 1,940 | — | — |
| 2005-08-03 | $3.20 | $3.20 | 0 | — | — |
| 2005-08-02 | $3.20 | $3.20 | 0 | — | — |
| 2005-08-01 | $3.10 | $3.10 | 0 | — | — |
| 2005-07-29 | $3.10 | $3.10 | 0 | — | — |
| 2005-07-28 | $3.10 | $3.10 | 0 | — | — |
| 2005-07-27 | $3.30 | $3.30 | 0 | — | — |
| 2005-07-26 | $3.30 | $3.30 | 0 | — | — |
| 2005-07-25 | $3.30 | $3.30 | 0 | — | — |
| 2005-07-22 | $3.30 | $3.30 | 500 | — | — |
| 2005-07-21 | $3.40 | $3.40 | 0 | — | — |
| 2005-07-20 | $3.40 | $3.40 | 3,780 | — | — |
| 2005-07-19 | $2.80 | $2.80 | 0 | — | — |
| 2005-07-18 | $2.80 | $2.80 | 3,500 | — | — |
| 2005-07-15 | $3.10 | $3.10 | 0 | — | — |
| 2005-07-14 | $3.10 | $3.10 | 900 | — | — |
| 2005-07-13 | $3.20 | $3.20 | 0 | — | — |
| 2005-07-12 | $3.20 | $3.20 | 0 | — | — |
| 2005-07-11 | $3.20 | $3.20 | 180 | — | — |
| 2005-07-08 | $3.50 | $3.50 | 750 | — | — |
| 2005-07-07 | $3.40 | $3.40 | 0 | — | — |
| 2005-07-06 | $3.40 | $3.40 | 0 | — | — |
| 2005-07-05 | $3.40 | $3.40 | 0 | — | — |
| 2005-07-01 | $3.40 | $3.40 | 4,920 | — | — |
| 2005-06-30 | $3.20 | $3.20 | 0 | — | — |
| 2005-06-29 | $3.20 | $3.20 | 0 | — | — |
| 2005-06-28 | $3.20 | $3.20 | 3,780 | — | — |
| 2005-06-27 | $2.60 | $2.60 | 0 | — | — |
| 2005-06-24 | $2.60 | $2.60 | 0 | — | — |
| 2005-06-23 | $2.60 | $2.60 | 1,040 | — | — |
| 2005-06-22 | $2.20 | $2.20 | 0 | — | — |
| 2005-06-21 | $2.20 | $2.20 | 7,640 | — | — |
| 2005-06-20 | $1.80 | $1.80 | 0 | — | — |
| 2005-06-17 | $1.80 | $1.80 | 32,900 | — | — |
| 2005-06-16 | $4.90 | $4.90 | 0 | — | — |
| 2005-06-15 | $4.90 | $4.90 | 4,070 | — | — |
| 2005-06-14 | $4.20 | $4.20 | 0 | — | — |
| 2005-06-13 | $4.20 | $4.20 | 0 | — | — |
| 2005-06-10 | $4.20 | $4.20 | 60 | — | — |
| 2005-06-09 | $4.10 | $4.10 | 0 | — | — |
| 2005-06-08 | $4.10 | $4.10 | 100 | — | — |
| 2005-06-07 | $4.10 | $4.10 | 0 | — | — |
| 2005-06-06 | $4.10 | $4.10 | 0 | — | — |
| 2005-06-03 | $4.10 | $4.10 | 0 | — | — |
| 2005-06-02 | $4.10 | $4.10 | 0 | — | — |
| 2005-06-01 | $4.10 | $4.10 | 370 | — | — |
| 2005-05-31 | $4.00 | $4.00 | 760 | — | — |
| 2005-05-27 | $4.10 | $4.10 | 0 | — | — |
| 2005-05-26 | $4.10 | $4.10 | 7,610 | — | — |
| 2005-05-25 | $5.10 | $5.10 | 0 | — | — |
| 2005-05-24 | $5.10 | $5.10 | 0 | — | — |
| 2005-05-23 | $5.10 | $5.10 | 3,820 | — | — |
| 2005-05-20 | $19.10 | $19.10 | 0 | — | — |
| 2005-05-19 | $5.10 | $5.10 | 1,010 | — | — |
| 2005-05-18 | $5.30 | $5.30 | 6,100 | — | — |
| 2005-05-17 | $5.10 | $5.10 | 34,700 | — | — |
| 2005-05-16 | $6.00 | $6.00 | 5,430 | — | — |
| 2005-05-13 | $6.20 | $6.20 | 4,140 | — | — |
| 2005-05-12 | $6.70 | $6.70 | 1,700 | — | — |
| 2005-05-11 | $6.50 | $6.50 | 5,250 | — | — |
| 2005-05-10 | $6.80 | $6.80 | 660 | — | — |
| 2005-05-09 | $6.80 | $6.80 | 2,350 | — | — |
| 2005-05-06 | $6.90 | $6.90 | 290 | — | — |
| 2005-05-05 | $7.80 | $7.80 | 5,210 | — | — |
| 2005-05-04 | $7.30 | $7.30 | 1,400 | — | — |
| 2005-05-03 | $7.60 | $7.60 | 17,650 | — | — |
| 2005-05-02 | $6.40 | $6.40 | 4,590 | — | — |
| 2005-04-29 | $6.50 | $6.50 | 310 | — | — |
| 2005-04-28 | $6.50 | $6.50 | 170 | — | — |
| 2005-04-27 | $6.50 | $6.50 | 530 | — | — |
| 2005-04-26 | $6.50 | $6.50 | 120 | — | — |
| 2005-04-25 | $7.50 | $7.50 | 1,620 | — | — |
| 2005-04-22 | $7.40 | $7.40 | 0 | — | — |
| 2005-04-21 | $7.40 | $7.40 | 4,940 | — | — |
| 2005-04-20 | $7.50 | $7.50 | 4,150 | — | — |
| 2005-04-19 | $7.00 | $7.00 | 2,280 | — | — |
| 2005-04-18 | $7.00 | $7.00 | 2,100 | — | — |
| 2005-04-15 | $6.70 | $6.70 | 3,770 | — | — |
| 2005-04-14 | $6.70 | $6.70 | 4,910 | — | — |
| 2005-04-13 | $6.30 | $6.30 | 940 | — | — |
| 2005-04-12 | $6.50 | $6.50 | 580 | — | — |
| 2005-04-11 | $6.00 | $6.00 | 3,930 | — | — |
| 2005-04-08 | $6.50 | $6.50 | 860 | — | — |
| 2005-04-07 | $6.60 | $6.60 | 9,860 | — | — |
| 2005-04-06 | $6.50 | $6.50 | 8,790 | — | — |
| 2005-04-05 | $6.40 | $6.40 | 2,250 | — | — |
| 2005-04-04 | $6.50 | $6.50 | 3,800 | — | — |
| 2005-04-01 | $6.80 | $6.80 | 1,570 | — | — |
| 2005-03-31 | $6.90 | $6.90 | 15,640 | — | — |
| 2005-03-30 | $6.10 | $6.10 | 15,290 | — | — |
| 2005-03-29 | $6.50 | $6.50 | 26,470 | — | — |
| 2005-03-28 | $6.80 | $6.80 | 14,970 | — | — |
| 2005-03-24 | $6.40 | $6.40 | 9,420 | — | — |
| 2005-03-23 | $6.30 | $6.30 | 8,210 | — | — |
| 2005-03-22 | $6.30 | $6.30 | 9,090 | — | — |
| 2005-03-21 | $6.00 | $6.00 | 400 | — | — |
| 2005-03-18 | $6.10 | $6.10 | 330 | — | — |
| 2005-03-17 | $5.60 | $5.60 | 2,230 | — | — |
| 2005-03-16 | $5.60 | $5.60 | 670 | — | — |
| 2005-03-15 | $5.90 | $5.90 | 1,870 | — | — |
| 2005-03-14 | $5.70 | $5.70 | 980 | — | — |
| 2005-03-11 | $6.40 | $6.40 | 830 | — | — |
| 2005-03-10 | $5.60 | $5.60 | 500 | — | — |
| 2005-03-09 | $5.50 | $5.50 | 450 | — | — |
| 2005-03-08 | $5.80 | $5.80 | 2,490 | — | — |
| 2005-03-07 | $5.90 | $5.90 | 1,170 | — | — |
| 2005-03-04 | $5.80 | $5.80 | 580 | — | — |
| 2005-03-03 | $5.80 | $5.80 | 2,230 | — | — |
| 2005-03-02 | $5.80 | $5.80 | 12,820 | — | — |
| 2005-03-01 | $6.00 | $6.00 | 2,490 | — | — |
| 2005-02-28 | $5.00 | $5.00 | 5,780 | — | — |
| 2005-02-25 | $5.50 | $5.50 | 2,270 | — | — |
| 2005-02-24 | $5.50 | $5.50 | 4,540 | — | — |
| 2005-02-23 | $5.70 | $5.70 | 12,290 | — | — |
| 2005-02-22 | $6.10 | $6.10 | 5,630 | — | — |
| 2005-02-18 | $6.20 | $6.20 | 4,270 | — | — |
| 2005-02-17 | $6.20 | $6.20 | 4,930 | — | — |
| 2005-02-16 | $6.20 | $6.20 | 6,530 | — | — |
| 2005-02-15 | $6.20 | $6.20 | 2,730 | — | — |
| 2005-02-14 | $6.20 | $6.20 | 1,190 | — | — |
| 2005-02-11 | $6.20 | $6.20 | 600 | — | — |
| 2005-02-10 | $6.20 | $6.20 | 6,310 | — | — |
| 2005-02-09 | $6.20 | $6.20 | 1,950 | — | — |
| 2005-02-08 | $6.20 | $6.20 | 9,950 | — | — |
| 2005-02-07 | $6.20 | $6.20 | 5,450 | — | — |
| 2005-02-04 | $6.10 | $6.10 | 5,970 | — | — |
| 2005-02-03 | $6.30 | $6.30 | 14,750 | — | — |
| 2005-02-02 | $6.80 | $6.80 | 10,140 | — | — |
| 2005-02-01 | $6.50 | $6.50 | 7,150 | — | — |
| 2005-01-31 | $6.20 | $6.20 | 10,820 | — | — |
| 2005-01-28 | $6.60 | $6.60 | 1,920 | — | — |
| 2005-01-27 | $6.90 | $6.90 | 5,660 | — | — |
| 2005-01-26 | $7.00 | $7.00 | 4,630 | — | — |
| 2005-01-25 | $6.80 | $6.80 | 8,300 | — | — |
| 2005-01-24 | $7.10 | $7.10 | 4,540 | — | — |
| 2005-01-21 | $7.40 | $7.40 | 630 | — | — |
| 2005-01-20 | $7.30 | $7.30 | 1,550 | — | — |
| 2005-01-19 | $7.50 | $7.50 | 3,380 | — | — |
| 2005-01-18 | $7.50 | $7.50 | 2,140 | — | — |
| 2005-01-14 | $7.70 | $7.70 | 1,930 | — | — |
| 2005-01-13 | $7.50 | $7.50 | 4,460 | — | — |
| 2005-01-12 | $8.30 | $8.30 | 14,480 | — | — |
| 2005-01-11 | $7.50 | $7.50 | 1,720 | — | — |
| 2005-01-10 | $7.60 | $7.60 | 2,330 | — | — |
| 2005-01-07 | $7.30 | $7.30 | 850 | — | — |
| 2005-01-06 | $7.40 | $7.40 | 420 | — | — |
| 2005-01-05 | $7.40 | $7.40 | 4,450 | — | — |
| 2005-01-04 | $7.50 | $7.50 | 3,740 | — | — |
| 2005-01-03 | $7.40 | $7.40 | 6,450 | — | — |