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
- 2000-02-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $1.84 | $1.84 | 101,200 |
| 2005-12-29 | $1.86 | $1.86 | 83,900 |
| 2005-12-28 | $1.86 | $1.86 | 12,700 |
| 2005-12-27 | $1.81 | $1.81 | 41,600 |
| 2005-12-23 | $1.82 | $1.82 | 19,800 |
| 2005-12-22 | $1.91 | $1.91 | 194,700 |
| 2005-12-21 | $1.91 | $1.91 | 30,600 |
| 2005-12-20 | $1.99 | $1.99 | 11,400 |
| 2005-12-19 | $1.98 | $1.98 | 88,100 |
| 2005-12-16 | $2.00 | $2.00 | 11,500 |
| 2005-12-15 | $2.05 | $2.05 | 38,700 |
| 2005-12-14 | $2.10 | $2.10 | 39,800 |
| 2005-12-13 | $2.19 | $2.19 | 109,500 |
| 2005-12-12 | $2.25 | $2.25 | 12,200 |
| 2005-12-09 | $2.38 | $2.38 | 57,800 |
| 2005-12-08 | $2.41 | $2.41 | 187,700 |
| 2005-12-07 | $2.20 | $2.20 | 82,200 |
| 2005-12-06 | $1.90 | $1.90 | 15,700 |
| 2005-12-05 | $1.90 | $1.90 | 26,400 |
| 2005-12-02 | $1.92 | $1.92 | 17,900 |
| 2005-12-01 | $1.86 | $1.86 | 18,600 |
| 2005-11-30 | $1.81 | $1.81 | 6,200 |
| 2005-11-29 | $1.90 | $1.90 | 59,200 |
| 2005-11-28 | $1.91 | $1.91 | 22,600 |
| 2005-11-25 | $1.81 | $1.81 | 22,400 |
| 2005-11-23 | $1.75 | $1.75 | 10,600 |
| 2005-11-22 | $1.80 | $1.80 | 72,200 |
| 2005-11-21 | $1.68 | $1.68 | 31,700 |
| 2005-11-18 | $1.75 | $1.75 | 51,400 |
| 2005-11-17 | $1.75 | $1.75 | 96,800 |
| 2005-11-16 | $1.69 | $1.69 | 464,300 |
| 2005-11-15 | $2.25 | $2.25 | 19,300 |
| 2005-11-14 | $2.30 | $2.30 | 7,000 |
| 2005-11-11 | $2.27 | $2.27 | 40,500 |
| 2005-11-10 | $2.14 | $2.14 | 44,400 |
| 2005-11-09 | $2.08 | $2.08 | 26,500 |
| 2005-11-08 | $2.26 | $2.26 | 16,300 |
| 2005-11-07 | $2.34 | $2.34 | 27,200 |
| 2005-11-04 | $2.40 | $2.40 | 72,600 |
| 2005-11-03 | $2.38 | $2.38 | 13,100 |
| 2005-11-02 | $2.38 | $2.38 | 24,300 |
| 2005-11-01 | $2.39 | $2.39 | 30,900 |
| 2005-10-31 | $2.45 | $2.45 | 8,400 |
| 2005-10-28 | $2.40 | $2.40 | 22,000 |
| 2005-10-27 | $2.28 | $2.28 | 24,000 |
| 2005-10-26 | $2.35 | $2.35 | 72,700 |
| 2005-10-25 | $2.40 | $2.40 | 25,400 |
| 2005-10-24 | $2.52 | $2.52 | 75,700 |
| 2005-10-21 | $2.68 | $2.68 | 13,400 |
| 2005-10-20 | $2.75 | $2.75 | 4,700 |
| 2005-10-19 | $2.76 | $2.76 | 55,500 |
| 2005-10-18 | $2.69 | $2.69 | 30,200 |
| 2005-10-17 | $2.88 | $2.88 | 14,300 |
| 2005-10-14 | $2.89 | $2.89 | 5,300 |
| 2005-10-13 | $2.92 | $2.92 | 13,500 |
| 2005-10-12 | $2.98 | $2.98 | 29,800 |
| 2005-10-11 | $3.00 | $3.00 | 28,700 |
| 2005-10-10 | $2.97 | $2.97 | 29,900 |
| 2005-10-07 | $2.96 | $2.96 | 23,000 |
| 2005-10-06 | $2.97 | $2.97 | 18,100 |
| 2005-10-05 | $3.02 | $3.02 | 69,700 |
| 2005-10-04 | $2.95 | $2.95 | 64,200 |
| 2005-10-03 | $2.98 | $2.98 | 19,300 |
| 2005-09-30 | $2.98 | $2.98 | 70,400 |
| 2005-09-29 | $2.88 | $2.88 | 112,300 |
| 2005-09-28 | $2.94 | $2.94 | 92,300 |
| 2005-09-27 | $2.81 | $2.81 | 104,200 |
| 2005-09-26 | $2.67 | $2.67 | 36,800 |
| 2005-09-23 | $2.66 | $2.66 | 32,900 |
| 2005-09-22 | $2.77 | $2.77 | 188,100 |
| 2005-09-21 | $2.70 | $2.70 | 67,400 |
| 2005-09-20 | $2.70 | $2.70 | 57,200 |
| 2005-09-19 | $2.73 | $2.73 | 13,400 |
| 2005-09-16 | $2.71 | $2.71 | 13,900 |
| 2005-09-15 | $2.76 | $2.76 | 38,400 |
| 2005-09-14 | $2.80 | $2.80 | 62,800 |
| 2005-09-13 | $2.80 | $2.80 | 23,500 |
| 2005-09-12 | $2.75 | $2.75 | 19,000 |
| 2005-09-09 | $2.74 | $2.74 | 64,000 |
| 2005-09-08 | $2.73 | $2.73 | 43,600 |
| 2005-09-07 | $2.62 | $2.62 | 24,500 |
| 2005-09-06 | $2.68 | $2.68 | 57,000 |
| 2005-09-02 | $2.75 | $2.75 | 21,000 |
| 2005-09-01 | $2.69 | $2.69 | 28,300 |
| 2005-08-31 | $2.75 | $2.75 | 20,300 |
| 2005-08-30 | $2.75 | $2.75 | 25,400 |
| 2005-08-29 | $2.74 | $2.74 | 9,700 |
| 2005-08-26 | $2.79 | $2.79 | 34,200 |
| 2005-08-25 | $2.80 | $2.80 | 56,000 |
| 2005-08-24 | $2.81 | $2.81 | 36,700 |
| 2005-08-23 | $2.80 | $2.80 | 7,400 |
| 2005-08-22 | $2.80 | $2.80 | 18,600 |
| 2005-08-19 | $2.85 | $2.85 | 127,200 |
| 2005-08-18 | $2.84 | $2.84 | 81,000 |
| 2005-08-17 | $2.84 | $2.84 | 13,800 |
| 2005-08-16 | $2.87 | $2.87 | 3,000 |
| 2005-08-15 | $2.88 | $2.88 | 15,600 |
| 2005-08-12 | $2.90 | $2.90 | 1,000 |
| 2005-08-11 | $2.87 | $2.87 | 16,800 |
| 2005-08-10 | $2.88 | $2.88 | 15,800 |
| 2005-08-09 | $2.89 | $2.89 | 10,300 |
| 2005-08-08 | $2.93 | $2.93 | 16,800 |
| 2005-08-05 | $2.97 | $2.97 | 103,900 |
| 2005-08-04 | $2.90 | $2.90 | 19,300 |
| 2005-08-03 | $2.94 | $2.94 | 17,700 |
| 2005-08-02 | $2.97 | $2.97 | 33,800 |
| 2005-08-01 | $2.90 | $2.90 | 29,200 |
| 2005-07-29 | $2.90 | $2.90 | 67,400 |
| 2005-07-28 | $2.86 | $2.86 | 37,500 |
| 2005-07-27 | $2.86 | $2.86 | 12,900 |
| 2005-07-26 | $2.93 | $2.93 | 8,900 |
| 2005-07-25 | $2.94 | $2.94 | 14,000 |
| 2005-07-22 | $2.99 | $2.99 | 18,200 |
| 2005-07-21 | $3.00 | $3.00 | 24,000 |
| 2005-07-20 | $3.00 | $3.00 | 20,500 |
| 2005-07-19 | $3.03 | $3.03 | 119,300 |
| 2005-07-18 | $3.03 | $3.03 | 41,300 |
| 2005-07-15 | $3.00 | $3.00 | 177,900 |
| 2005-07-14 | $2.80 | $2.80 | 27,700 |
| 2005-07-13 | $2.80 | $2.80 | 76,800 |
| 2005-07-12 | $2.84 | $2.84 | 59,800 |
| 2005-07-11 | $2.95 | $2.95 | 42,200 |
| 2005-07-08 | $2.98 | $2.98 | 124,700 |
| 2005-07-07 | $2.98 | $2.98 | 31,000 |
| 2005-07-06 | $3.00 | $3.00 | 172,700 |
| 2005-07-05 | $3.05 | $3.05 | 104,000 |
| 2005-07-01 | $3.04 | $3.04 | 34,500 |
| 2005-06-30 | $3.08 | $3.08 | 59,600 |
| 2005-06-29 | $3.03 | $3.03 | 24,100 |
| 2005-06-28 | $3.00 | $3.00 | 35,100 |
| 2005-06-27 | $2.99 | $2.99 | 108,000 |
| 2005-06-24 | $2.85 | $2.85 | 31,800 |
| 2005-06-23 | $2.90 | $2.90 | 38,000 |
| 2005-06-22 | $2.77 | $2.77 | 20,200 |
| 2005-06-21 | $2.72 | $2.72 | 22,000 |
| 2005-06-20 | $2.90 | $2.90 | 12,700 |
| 2005-06-17 | $2.89 | $2.89 | 40,300 |
| 2005-06-16 | $2.79 | $2.79 | 93,100 |
| 2005-06-15 | $2.84 | $2.84 | 197,600 |
| 2005-06-14 | $2.67 | $2.67 | 51,000 |
| 2005-06-13 | $2.74 | $2.74 | 57,800 |
| 2005-06-10 | $2.78 | $2.78 | 113,100 |
| 2005-06-09 | $2.85 | $2.85 | 69,500 |
| 2005-06-08 | $2.97 | $2.97 | 75,200 |
| 2005-06-07 | $3.10 | $3.10 | 196,900 |
| 2005-06-06 | $2.92 | $2.92 | 6,100 |
| 2005-06-03 | $2.93 | $2.93 | 7,200 |
| 2005-06-02 | $2.96 | $2.96 | 43,200 |
| 2005-06-01 | $3.00 | $3.00 | 25,100 |
| 2005-05-31 | $3.00 | $3.00 | 42,400 |
| 2005-05-27 | $3.00 | $3.00 | 79,500 |
| 2005-05-26 | $3.10 | $3.10 | 30,000 |
| 2005-05-25 | $3.11 | $3.11 | 134,400 |
| 2005-05-24 | $3.08 | $3.08 | 506,500 |
| 2005-05-23 | $2.69 | $2.69 | 65,100 |
| 2005-05-20 | $2.85 | $2.85 | 42,700 |
| 2005-05-19 | $2.90 | $2.90 | 30,900 |
| 2005-05-18 | $3.00 | $3.00 | 455,700 |
| 2005-05-17 | $3.00 | $3.00 | 102,900 |
| 2005-05-16 | $3.09 | $3.09 | 10,700 |
| 2005-05-13 | $3.18 | $3.18 | 19,600 |
| 2005-05-12 | $3.18 | $3.18 | 77,700 |
| 2005-05-11 | $3.50 | $3.50 | 99,900 |
| 2005-05-10 | $3.05 | $3.05 | 30,300 |
| 2005-05-09 | $3.03 | $3.03 | 19,100 |
| 2005-05-06 | $3.00 | $3.00 | 125,500 |
| 2005-05-05 | $2.98 | $2.98 | 71,000 |
| 2005-05-04 | $3.25 | $3.25 | 23,000 |
| 2005-05-03 | $3.50 | $3.50 | 8,500 |
| 2005-05-02 | $3.54 | $3.54 | 8,600 |
| 2005-04-29 | $3.55 | $3.55 | 28,300 |
| 2005-04-28 | $3.53 | $3.53 | 31,300 |
| 2005-04-27 | $3.72 | $3.72 | 10,200 |
| 2005-04-26 | $3.85 | $3.85 | 13,700 |
| 2005-04-25 | $3.94 | $3.94 | 12,000 |
| 2005-04-22 | $3.96 | $3.96 | 36,700 |
| 2005-04-21 | $4.09 | $4.09 | 92,200 |
| 2005-04-20 | $4.03 | $4.03 | 138,300 |
| 2005-04-19 | $3.73 | $3.73 | 18,300 |
| 2005-04-18 | $3.55 | $3.55 | 28,600 |
| 2005-04-15 | $3.50 | $3.50 | 43,200 |
| 2005-04-14 | $3.70 | $3.70 | 87,400 |
| 2005-04-13 | $4.10 | $4.10 | 28,700 |
| 2005-04-12 | $4.09 | $4.09 | 36,500 |
| 2005-04-11 | $4.10 | $4.10 | 103,700 |
| 2005-04-08 | $4.26 | $4.26 | 21,600 |
| 2005-04-07 | $4.38 | $4.38 | 16,800 |
| 2005-04-06 | $4.36 | $4.36 | 23,600 |
| 2005-04-05 | $4.42 | $4.42 | 79,300 |
| 2005-04-04 | $4.36 | $4.36 | 32,900 |
| 2005-04-01 | $4.40 | $4.40 | 126,300 |
| 2005-03-31 | $4.40 | $4.40 | 236,400 |
| 2005-03-30 | $4.34 | $4.34 | 92,300 |
| 2005-03-29 | $4.24 | $4.24 | 82,700 |
| 2005-03-28 | $4.28 | $4.28 | 23,000 |
| 2005-03-24 | $4.41 | $4.41 | 141,900 |
| 2005-03-23 | $4.47 | $4.47 | 141,200 |
| 2005-03-22 | $4.32 | $4.32 | 46,100 |
| 2005-03-21 | $4.40 | $4.40 | 235,100 |
| 2005-03-18 | $4.36 | $4.36 | 204,800 |
| 2005-03-17 | $4.23 | $4.23 | 41,800 |
| 2005-03-16 | $4.28 | $4.28 | 66,100 |
| 2005-03-15 | $4.35 | $4.35 | 52,300 |
| 2005-03-14 | $4.37 | $4.37 | 86,700 |
| 2005-03-11 | $4.16 | $4.16 | 228,800 |
| 2005-03-10 | $3.98 | $3.98 | 43,300 |
| 2005-03-09 | $4.01 | $4.01 | 125,800 |
| 2005-03-08 | $4.12 | $4.12 | 209,100 |
| 2005-03-07 | $4.45 | $4.45 | 41,900 |
| 2005-03-04 | $4.51 | $4.51 | 179,800 |
| 2005-03-03 | $4.49 | $4.49 | 48,400 |
| 2005-03-02 | $4.50 | $4.50 | 443,300 |
| 2005-03-01 | $4.50 | $4.50 | 108,500 |
| 2005-02-28 | $4.79 | $4.79 | 123,800 |
| 2005-02-25 | $4.79 | $4.79 | 298,000 |
| 2005-02-24 | $4.30 | $4.30 | 89,200 |
| 2005-02-23 | $4.47 | $4.47 | 177,100 |
| 2005-02-22 | $4.32 | $4.32 | 48,200 |
| 2005-02-18 | $4.30 | $4.30 | 118,700 |
| 2005-02-17 | $4.03 | $4.03 | 164,600 |
| 2005-02-16 | $3.91 | $3.91 | 43,000 |
| 2005-02-15 | $4.08 | $4.08 | 184,300 |
| 2005-02-14 | $4.04 | $4.04 | 85,900 |
| 2005-02-11 | $4.04 | $4.04 | 189,000 |
| 2005-02-10 | $4.05 | $4.05 | 65,500 |
| 2005-02-09 | $4.00 | $4.00 | 78,100 |
| 2005-02-08 | $4.16 | $4.16 | 97,000 |
| 2005-02-07 | $4.18 | $4.18 | 132,900 |
| 2005-02-04 | $4.20 | $4.20 | 89,900 |
| 2005-02-03 | $4.07 | $4.07 | 49,700 |
| 2005-02-02 | $4.13 | $4.13 | 81,800 |
| 2005-02-01 | $4.07 | $4.07 | 142,400 |
| 2005-01-31 | $4.15 | $4.15 | 85,200 |
| 2005-01-28 | $4.11 | $4.11 | 245,100 |
| 2005-01-27 | $4.03 | $4.03 | 95,700 |
| 2005-01-26 | $3.99 | $3.99 | 68,200 |
| 2005-01-25 | $4.00 | $4.00 | 179,300 |
| 2005-01-24 | $3.95 | $3.95 | 103,300 |
| 2005-01-21 | $4.11 | $4.11 | 932,000 |
| 2005-01-20 | $4.20 | $4.20 | 313,800 |
| 2005-01-19 | $3.90 | $3.90 | 114,100 |
| 2005-01-18 | $3.72 | $3.72 | 188,900 |
| 2005-01-14 | $3.58 | $3.58 | 200,200 |
| 2005-01-13 | $3.43 | $3.43 | 66,800 |
| 2005-01-12 | $3.38 | $3.38 | 64,800 |
| 2005-01-11 | $3.20 | $3.20 | 73,400 |
| 2005-01-10 | $3.30 | $3.30 | 37,100 |
| 2005-01-07 | $3.30 | $3.30 | 282,000 |
| 2005-01-06 | $3.79 | $3.79 | 676,500 |
| 2005-01-05 | $3.50 | $3.50 | 318,300 |
| 2005-01-04 | $3.50 | $3.50 | 221,000 |
| 2005-01-03 | $3.59 | $3.59 | 52,800 |