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
- 1996-04-11 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 | $1.50 | $1.50 | 18,400 | — | — |
| 2005-12-29 | $1.46 | $1.46 | 15,100 | — | — |
| 2005-12-28 | $1.50 | $1.50 | 55,400 | — | — |
| 2005-12-27 | $1.50 | $1.50 | 52,500 | — | — |
| 2005-12-23 | $1.55 | $1.55 | 53,900 | — | — |
| 2005-12-22 | $1.53 | $1.53 | 103,700 | — | — |
| 2005-12-21 | $1.37 | $1.37 | 38,300 | — | — |
| 2005-12-20 | $1.38 | $1.38 | 12,900 | — | — |
| 2005-12-19 | $1.42 | $1.42 | 15,400 | — | — |
| 2005-12-16 | $1.37 | $1.37 | 14,800 | — | — |
| 2005-12-15 | $1.47 | $1.47 | 48,300 | — | — |
| 2005-12-14 | $1.35 | $1.35 | 25,100 | — | — |
| 2005-12-13 | $1.25 | $1.25 | 19,900 | — | — |
| 2005-12-12 | $1.25 | $1.25 | 15,200 | — | — |
| 2005-12-09 | $1.21 | $1.21 | 17,500 | — | — |
| 2005-12-08 | $1.24 | $1.24 | 39,500 | — | — |
| 2005-12-07 | $1.21 | $1.21 | 32,300 | — | — |
| 2005-12-06 | $1.20 | $1.20 | 10,900 | — | — |
| 2005-12-05 | $1.25 | $1.25 | 3,400 | — | — |
| 2005-12-02 | $1.30 | $1.30 | 20,600 | — | — |
| 2005-12-01 | $1.31 | $1.31 | 7,900 | — | — |
| 2005-11-30 | $1.39 | $1.39 | 4,700 | — | — |
| 2005-11-29 | $1.40 | $1.40 | 20,300 | — | — |
| 2005-11-28 | $1.25 | $1.25 | 21,500 | — | — |
| 2005-11-25 | $1.24 | $1.24 | 17,600 | — | — |
| 2005-11-23 | $1.20 | $1.20 | 16,000 | — | — |
| 2005-11-22 | $1.20 | $1.20 | 30,700 | — | — |
| 2005-11-21 | $1.15 | $1.15 | 20,000 | — | — |
| 2005-11-18 | $1.21 | $1.21 | 19,200 | — | — |
| 2005-11-17 | $1.28 | $1.28 | 17,400 | — | — |
| 2005-11-16 | $1.26 | $1.26 | 4,900 | — | — |
| 2005-11-15 | $1.25 | $1.25 | 21,400 | — | — |
| 2005-11-14 | $1.25 | $1.25 | 15,100 | — | — |
| 2005-11-11 | $1.37 | $1.37 | 10,000 | — | — |
| 2005-11-10 | $1.30 | $1.30 | 14,500 | — | — |
| 2005-11-09 | $1.36 | $1.36 | 2,300 | — | — |
| 2005-11-08 | $1.40 | $1.40 | 2,600 | — | — |
| 2005-11-07 | $1.40 | $1.40 | 11,700 | — | — |
| 2005-11-04 | $1.40 | $1.40 | 4,000 | — | — |
| 2005-11-03 | $1.41 | $1.41 | 25,800 | — | — |
| 2005-11-02 | $1.43 | $1.43 | 35,700 | — | — |
| 2005-11-01 | $1.36 | $1.36 | 7,100 | — | — |
| 2005-10-31 | $1.36 | $1.36 | 18,400 | — | — |
| 2005-10-28 | $1.35 | $1.35 | 12,500 | — | — |
| 2005-10-27 | $1.50 | $1.50 | 40,700 | — | — |
| 2005-10-26 | $1.55 | $1.55 | 35,000 | — | — |
| 2005-10-25 | $1.53 | $1.53 | 36,200 | — | — |
| 2005-10-24 | $1.42 | $1.42 | 27,300 | — | — |
| 2005-10-21 | $1.52 | $1.52 | 14,000 | — | — |
| 2005-10-20 | $1.50 | $1.50 | 27,400 | — | — |
| 2005-10-19 | $1.62 | $1.62 | 53,300 | — | — |
| 2005-10-18 | $1.60 | $1.60 | 84,300 | — | — |
| 2005-10-17 | $1.61 | $1.61 | 55,600 | — | — |
| 2005-10-14 | $1.60 | $1.60 | 67,400 | — | — |
| 2005-10-13 | $1.56 | $1.56 | 66,000 | — | — |
| 2005-10-12 | $1.55 | $1.55 | 25,300 | — | — |
| 2005-10-11 | $1.61 | $1.61 | 33,600 | — | — |
| 2005-10-10 | $1.72 | $1.72 | 9,300 | — | — |
| 2005-10-07 | $1.75 | $1.75 | 24,200 | — | — |
| 2005-10-06 | $1.75 | $1.75 | 37,400 | — | — |
| 2005-10-05 | $1.88 | $1.88 | 24,200 | — | — |
| 2005-10-04 | $1.95 | $1.95 | 66,900 | — | — |
| 2005-10-03 | $1.84 | $1.84 | 63,900 | — | — |
| 2005-09-30 | $1.70 | $1.70 | 293,900 | — | — |
| 2005-09-29 | $1.83 | $1.83 | 293,500 | — | — |
| 2005-09-28 | $1.70 | $1.70 | 191,400 | — | — |
| 2005-09-27 | $1.69 | $1.69 | 254,300 | — | — |
| 2005-09-26 | $1.30 | $1.30 | 69,000 | — | — |
| 2005-09-23 | $1.19 | $1.19 | 41,900 | — | — |
| 2005-09-22 | $1.19 | $1.19 | 44,700 | — | — |
| 2005-09-21 | $1.15 | $1.15 | 12,200 | — | — |
| 2005-09-20 | $1.23 | $1.23 | 23,600 | — | — |
| 2005-09-19 | $1.25 | $1.25 | 33,700 | — | — |
| 2005-09-16 | $1.35 | $1.35 | 30,500 | — | — |
| 2005-09-15 | $1.43 | $1.43 | 58,600 | — | — |
| 2005-09-14 | $1.35 | $1.35 | 24,000 | — | — |
| 2005-09-13 | $1.37 | $1.37 | 52,800 | — | — |
| 2005-09-12 | $1.42 | $1.42 | 5,000 | — | — |
| 2005-09-09 | $1.42 | $1.42 | 64,800 | — | — |
| 2005-09-08 | $1.42 | $1.42 | 40,600 | — | — |
| 2005-09-07 | $1.50 | $1.50 | 26,400 | — | — |
| 2005-09-06 | $1.68 | $1.68 | 46,600 | — | — |
| 2005-09-02 | $1.66 | $1.66 | 54,200 | — | — |
| 2005-09-01 | $1.60 | $1.60 | 59,700 | — | — |
| 2005-08-31 | $1.41 | $1.41 | 47,700 | — | — |
| 2005-08-30 | $1.40 | $1.40 | 79,900 | — | — |
| 2005-08-29 | $1.40 | $1.40 | 78,900 | — | — |
| 2005-08-26 | $1.04 | $1.04 | 319,000 | — | — |
| 2005-08-25 | $1.05 | $1.05 | 30,800 | — | — |
| 2005-08-24 | $1.15 | $1.15 | 13,600 | — | — |
| 2005-08-23 | $1.12 | $1.12 | 28,500 | — | — |
| 2005-08-22 | $1.18 | $1.18 | 35,300 | — | — |
| 2005-08-19 | $1.10 | $1.10 | 29,500 | — | — |
| 2005-08-18 | $1.01 | $1.01 | 25,500 | — | — |
| 2005-08-17 | $1.20 | $1.20 | 29,300 | — | — |
| 2005-08-16 | $1.26 | $1.26 | 37,200 | — | — |
| 2005-08-15 | $1.32 | $1.32 | 2,800 | — | — |
| 2005-08-12 | $1.32 | $1.32 | 10,700 | — | — |
| 2005-08-11 | $1.37 | $1.37 | 21,500 | — | — |
| 2005-08-10 | $1.35 | $1.35 | 12,800 | — | — |
| 2005-08-09 | $1.27 | $1.27 | 20,200 | — | — |
| 2005-08-08 | $1.30 | $1.30 | 20,700 | — | — |
| 2005-08-05 | $1.36 | $1.36 | 30,200 | — | — |
| 2005-08-04 | $1.40 | $1.40 | 16,100 | — | — |
| 2005-08-03 | $1.42 | $1.42 | 8,700 | — | — |
| 2005-08-02 | $1.50 | $1.50 | 0 | — | — |
| 2005-08-01 | $1.50 | $1.50 | 12,300 | — | — |
| 2005-07-29 | $1.50 | $1.50 | 31,300 | — | — |
| 2005-07-28 | $1.56 | $1.56 | 1,000 | — | — |
| 2005-07-27 | $1.55 | $1.55 | 11,400 | — | — |
| 2005-07-26 | $1.50 | $1.50 | 11,000 | — | — |
| 2005-07-25 | $1.42 | $1.42 | 3,600 | — | — |
| 2005-07-22 | $1.42 | $1.42 | 4,700 | — | — |
| 2005-07-21 | $1.42 | $1.42 | 8,600 | — | — |
| 2005-07-20 | $1.45 | $1.45 | 18,800 | — | — |
| 2005-07-19 | $1.55 | $1.55 | 0 | — | — |
| 2005-07-18 | $1.55 | $1.55 | 0 | — | — |
| 2005-07-15 | $1.55 | $1.55 | 27,100 | — | — |
| 2005-07-14 | $1.50 | $1.50 | 2,500 | — | — |
| 2005-07-13 | $1.60 | $1.60 | 5,800 | — | — |
| 2005-07-12 | $1.55 | $1.55 | 7,800 | — | — |
| 2005-07-11 | $1.50 | $1.50 | 11,500 | — | — |
| 2005-07-08 | $1.45 | $1.45 | 14,200 | — | — |
| 2005-07-07 | $1.50 | $1.50 | 0 | — | — |
| 2005-07-06 | $1.50 | $1.50 | 130,700 | — | — |
| 2005-07-05 | $1.55 | $1.55 | 20,900 | — | — |
| 2005-07-01 | $1.65 | $1.65 | 17,700 | — | — |
| 2005-06-30 | $1.70 | $1.70 | 5,500 | — | — |
| 2005-06-29 | $1.56 | $1.56 | 500 | — | — |
| 2005-06-28 | $1.60 | $1.60 | 3,200 | — | — |
| 2005-06-27 | $1.58 | $1.58 | 15,000 | — | — |
| 2005-06-24 | $1.70 | $1.70 | 3,500 | — | — |
| 2005-06-23 | $1.70 | $1.70 | 3,000 | — | — |
| 2005-06-22 | $1.61 | $1.61 | 200 | — | — |
| 2005-06-21 | $1.61 | $1.61 | 13,900 | — | — |
| 2005-06-20 | $1.80 | $1.80 | 2,300 | — | — |
| 2005-06-17 | $1.80 | $1.80 | 0 | — | — |
| 2005-06-16 | $1.80 | $1.80 | 5,800 | — | — |
| 2005-06-15 | $1.85 | $1.85 | 15,300 | — | — |
| 2005-06-14 | $1.75 | $1.75 | 31,300 | — | — |
| 2005-06-13 | $1.75 | $1.75 | 36,400 | — | — |
| 2005-06-10 | $1.40 | $1.40 | 2,100 | — | — |
| 2005-06-09 | $1.35 | $1.35 | 28,100 | — | — |
| 2005-06-08 | $1.40 | $1.40 | 39,200 | — | — |
| 2005-06-07 | $1.45 | $1.45 | 47,500 | — | — |
| 2005-06-06 | $1.69 | $1.69 | 2,100 | — | — |
| 2005-06-03 | $1.70 | $1.70 | 77,300 | — | — |
| 2005-06-02 | $1.75 | $1.75 | 14,000 | — | — |
| 2005-06-01 | $1.85 | $1.85 | 51,300 | — | — |
| 2005-05-31 | $1.95 | $1.95 | 23,500 | — | — |
| 2005-05-27 | $2.01 | $2.01 | 9,000 | — | — |
| 2005-05-26 | $2.00 | $2.00 | 85,800 | — | — |
| 2005-05-25 | $2.35 | $2.35 | 7,000 | — | — |
| 2005-05-24 | $2.45 | $2.45 | 300 | — | — |
| 2005-05-23 | $2.40 | $2.40 | 0 | — | — |
| 2005-05-20 | $2.40 | $2.40 | 1,800 | — | — |
| 2005-05-19 | $2.80 | $2.80 | 5,000 | — | — |
| 2005-05-18 | $2.70 | $2.70 | 8,100 | — | — |
| 2005-05-17 | $2.40 | $2.40 | 10,100 | — | — |
| 2005-05-16 | $2.50 | $2.50 | 2,900 | — | — |
| 2005-05-13 | $2.70 | $2.70 | 15,700 | — | — |
| 2005-05-12 | $2.80 | $2.80 | 3,100 | — | — |
| 2005-05-11 | $2.80 | $2.80 | 1,000 | — | — |
| 2005-05-10 | $2.90 | $2.90 | 2,100 | — | — |
| 2005-05-09 | $3.00 | $3.00 | 10,600 | — | — |
| 2005-05-06 | $3.00 | $3.00 | 7,700 | — | — |
| 2005-05-05 | $3.00 | $3.00 | 21,600 | — | — |
| 2005-05-04 | $2.85 | $2.85 | 1,000 | — | — |
| 2005-05-03 | $2.90 | $2.90 | 6,400 | — | — |
| 2005-05-02 | $3.00 | $3.00 | 15,100 | — | — |
| 2005-04-29 | $2.76 | $2.76 | 17,800 | — | — |
| 2005-04-28 | $2.65 | $2.65 | 19,600 | — | — |
| 2005-04-27 | $3.00 | $3.00 | 40,800 | — | — |
| 2005-04-26 | $2.40 | $2.40 | 33,000 | — | — |
| 2005-04-25 | $2.20 | $2.20 | 7,000 | — | — |
| 2005-04-22 | $2.55 | $2.55 | 2,500 | — | — |
| 2005-04-21 | $2.71 | $2.71 | 7,700 | — | — |
| 2005-04-20 | $2.70 | $2.70 | 8,700 | — | — |
| 2005-04-19 | $2.80 | $2.80 | 18,500 | — | — |
| 2005-04-18 | $2.55 | $2.55 | 3,500 | — | — |
| 2005-04-15 | $2.49 | $2.49 | 50,000 | — | — |
| 2005-04-14 | $2.85 | $2.85 | 12,900 | — | — |
| 2005-04-13 | $3.10 | $3.10 | 10,000 | — | — |
| 2005-04-12 | $3.23 | $3.23 | 9,500 | — | — |
| 2005-04-11 | $3.30 | $3.30 | 29,600 | — | — |
| 2005-04-08 | $2.95 | $2.95 | 50,300 | — | — |
| 2005-04-07 | $3.35 | $3.35 | 90,900 | — | — |
| 2005-04-06 | $2.90 | $2.90 | 85,000 | — | — |
| 2005-04-05 | $2.50 | $2.50 | 30,300 | — | — |
| 2005-04-04 | $2.10 | $2.10 | 4,000 | — | — |
| 2005-04-01 | $1.80 | $1.80 | 8,200 | — | — |
| 2005-03-31 | $2.00 | $2.00 | 5,800 | — | — |
| 2005-03-30 | $2.10 | $2.10 | 38,500 | — | — |
| 2005-03-29 | $1.70 | $1.70 | 5,200 | — | — |
| 2005-03-28 | $1.70 | $1.70 | 3,400 | — | — |
| 2005-03-24 | $1.80 | $1.80 | 200 | — | — |
| 2005-03-23 | $1.80 | $1.80 | 0 | — | — |
| 2005-03-22 | $1.80 | $1.80 | 2,000 | — | — |
| 2005-03-21 | $1.80 | $1.80 | 2,100 | — | — |
| 2005-03-18 | $1.95 | $1.95 | 3,800 | — | — |
| 2005-03-17 | $2.00 | $2.00 | 17,500 | — | — |
| 2005-03-16 | $1.75 | $1.75 | 1,500 | — | — |
| 2005-03-15 | $1.70 | $1.70 | 9,000 | — | — |
| 2005-03-14 | $1.65 | $1.65 | 2,500 | — | — |
| 2005-03-11 | $1.55 | $1.55 | 22,000 | — | — |
| 2005-03-10 | $1.55 | $1.55 | 11,600 | — | — |
| 2005-03-09 | $1.75 | $1.75 | 1,000 | — | — |
| 2005-03-08 | $1.75 | $1.75 | 8,800 | — | — |
| 2005-03-07 | $1.90 | $1.90 | 500 | — | — |
| 2005-03-04 | $1.95 | $1.95 | 1,100 | — | — |
| 2005-03-03 | $1.90 | $1.90 | 10,000 | — | — |
| 2005-03-02 | $1.83 | $1.83 | 0 | — | — |
| 2005-03-01 | $1.83 | $1.83 | 3,500 | — | — |
| 2005-02-28 | $1.83 | $1.83 | 0 | — | — |
| 2005-02-25 | $1.83 | $1.83 | 4,000 | — | — |
| 2005-02-24 | $1.95 | $1.95 | 5,800 | — | — |
| 2005-02-23 | $1.83 | $1.83 | 2,000 | — | — |
| 2005-02-22 | $1.83 | $1.83 | 3,000 | — | — |
| 2005-02-18 | $1.95 | $1.95 | 2,800 | — | — |
| 2005-02-17 | $2.10 | $2.10 | 0 | — | — |
| 2005-02-16 | $2.10 | $2.10 | 8,900 | — | — |
| 2005-02-15 | $2.05 | $2.05 | 5,200 | — | — |
| 2005-02-14 | $2.03 | $2.03 | 1,300 | — | — |
| 2005-02-11 | $2.10 | $2.10 | 500 | — | — |
| 2005-02-10 | $2.10 | $2.10 | 19,400 | — | — |
| 2005-02-09 | $2.14 | $2.14 | 2,000 | — | — |
| 2005-02-08 | $2.00 | $2.00 | 5,500 | — | — |
| 2005-02-07 | $2.00 | $2.00 | 2,100 | — | — |
| 2005-02-04 | $2.00 | $2.00 | 13,000 | — | — |
| 2005-02-03 | $1.95 | $1.95 | 0 | — | — |
| 2005-02-02 | $1.95 | $1.95 | 1,000 | — | — |
| 2005-02-01 | $1.88 | $1.88 | 7,500 | — | — |
| 2005-01-31 | $1.95 | $1.95 | 8,200 | — | — |
| 2005-01-28 | $2.00 | $2.00 | 0 | — | — |
| 2005-01-27 | $2.00 | $2.00 | 1,000 | — | — |
| 2005-01-26 | $2.00 | $2.00 | 5,600 | — | — |
| 2005-01-25 | $2.20 | $2.20 | 27,100 | — | — |
| 2005-01-24 | $2.00 | $2.00 | 0 | — | — |
| 2005-01-21 | $2.00 | $2.00 | 2,500 | — | — |
| 2005-01-20 | $1.80 | $1.80 | 2,800 | — | — |
| 2005-01-19 | $2.00 | $2.00 | 200 | — | — |
| 2005-01-18 | $2.00 | $2.00 | 0 | — | — |
| 2005-01-14 | $2.00 | $2.00 | 0 | — | — |
| 2005-01-13 | $2.00 | $2.00 | 100 | — | — |
| 2005-01-12 | $2.00 | $2.00 | 0 | — | — |
| 2005-01-11 | $2.00 | $2.00 | 2,700 | — | — |
| 2005-01-10 | $2.00 | $2.00 | 2,000 | — | — |
| 2005-01-07 | $2.14 | $2.14 | 29,200 | — | — |
| 2005-01-06 | $1.80 | $1.80 | 5,300 | — | — |
| 2005-01-05 | $1.93 | $1.93 | 4,000 | — | — |
| 2005-01-04 | $1.60 | $1.60 | 1,500 | — | — |
| 2005-01-03 | $2.00 | $2.00 | 0 | — | — |