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
- 1991-09-13 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 | $4.07 | $4.47 | 153,600 | — | — |
| 2005-12-29 | $3.88 | $4.26 | 35,040 | — | — |
| 2005-12-28 | $3.89 | $4.28 | 63,840 | — | — |
| 2005-12-27 | $3.90 | $4.28 | 247,440 | — | — |
| 2005-12-23 | $3.83 | $4.21 | 98,400 | — | — |
| 2005-12-22 | $3.50 | $3.84 | 60,000 | — | — |
| 2005-12-21 | $3.42 | $3.75 | 57,600 | — | — |
| 2005-12-20 | $3.22 | $3.53 | 138,240 | — | — |
| 2005-12-19 | $3.06 | $3.36 | 186,720 | — | — |
| 2005-12-16 | $3.08 | $3.38 | 131,760 | — | — |
| 2005-12-15 | $3.13 | $3.43 | 77,040 | — | — |
| 2005-12-14 | $3.19 | $3.50 | 31,680 | — | — |
| 2005-12-13 | $3.23 | $3.54 | 69,360 | — | — |
| 2005-12-12 | $3.16 | $3.47 | 53,760 | — | — |
| 2005-12-09 | $3.13 | $3.43 | 28,800 | — | — |
| 2005-12-08 | $3.10 | $3.41 | 20,400 | — | — |
| 2005-12-07 | $3.10 | $3.41 | 23,040 | — | — |
| 2005-12-06 | $3.13 | $3.44 | 77,760 | — | — |
| 2005-12-05 | $3.11 | $3.41 | 35,040 | — | — |
| 2005-12-02 | $3.09 | $3.39 | 34,320 | — | — |
| 2005-12-01 | $3.13 | $3.44 | 47,760 | — | — |
| 2005-11-30 | $3.12 | $3.43 | 10,080 | — | — |
| 2005-11-29 | $3.03 | $3.33 | 23,280 | — | — |
| 2005-11-28 | $2.94 | $3.23 | 29,040 | — | — |
| 2005-11-25 | $3.08 | $3.39 | 0 | — | — |
| 2005-11-23 | $3.08 | $3.39 | 37,200 | — | — |
| 2005-11-22 | $3.10 | $3.41 | 13,920 | — | — |
| 2005-11-21 | $3.10 | $3.41 | 87,600 | — | — |
| 2005-11-18 | $3.16 | $3.47 | 24,000 | — | — |
| 2005-11-17 | $3.13 | $3.44 | 13,680 | — | — |
| 2005-11-16 | $3.04 | $3.34 | 4,320 | — | — |
| 2005-11-15 | $3.10 | $3.41 | 28,800 | — | — |
| 2005-11-14 | $3.09 | $3.40 | 26,640 | — | — |
| 2005-11-11 | $3.13 | $3.44 | 18,480 | — | — |
| 2005-11-10 | $3.11 | $3.41 | 51,840 | — | — |
| 2005-11-09 | $3.06 | $3.36 | 12,480 | — | — |
| 2005-11-08 | $3.02 | $3.32 | 28,080 | — | — |
| 2005-11-07 | $3.08 | $3.38 | 15,120 | — | — |
| 2005-11-04 | $3.06 | $3.36 | 16,080 | — | — |
| 2005-11-03 | $3.06 | $3.36 | 19,920 | — | — |
| 2005-11-02 | $3.09 | $3.40 | 54,720 | — | — |
| 2005-11-01 | $3.07 | $3.37 | 9,840 | — | — |
| 2005-10-31 | $3.09 | $3.39 | 43,440 | — | — |
| 2005-10-28 | $3.10 | $3.41 | 42,240 | — | — |
| 2005-10-27 | $2.96 | $3.25 | 31,920 | — | — |
| 2005-10-26 | $3.06 | $3.36 | 8,160 | — | — |
| 2005-10-25 | $3.06 | $3.36 | 10,320 | — | — |
| 2005-10-24 | $3.09 | $3.39 | 10,080 | — | — |
| 2005-10-21 | $3.00 | $3.30 | 28,800 | — | — |
| 2005-10-20 | $3.01 | $3.31 | 28,080 | — | — |
| 2005-10-19 | $3.11 | $3.42 | 29,040 | — | — |
| 2005-10-18 | $3.18 | $3.50 | 29,280 | — | — |
| 2005-10-17 | $3.17 | $3.48 | 23,280 | — | — |
| 2005-10-14 | $3.24 | $3.56 | 26,640 | — | — |
| 2005-10-13 | $3.16 | $3.47 | 37,440 | — | — |
| 2005-10-12 | $3.16 | $3.47 | 21,600 | — | — |
| 2005-10-11 | $3.16 | $3.47 | 55,200 | — | — |
| 2005-10-10 | $3.01 | $3.31 | 202,320 | — | — |
| 2005-10-07 | $3.06 | $3.36 | 22,080 | — | — |
| 2005-10-06 | $3.06 | $3.36 | 96,240 | — | — |
| 2005-10-05 | $3.08 | $3.38 | 30,960 | — | — |
| 2005-10-04 | $3.17 | $3.48 | 16,080 | — | — |
| 2005-10-03 | $3.25 | $3.57 | 84,480 | — | — |
| 2005-09-30 | $3.23 | $3.55 | 67,200 | — | — |
| 2005-09-29 | $3.22 | $3.53 | 98,880 | — | — |
| 2005-09-28 | $3.13 | $3.44 | 59,520 | — | — |
| 2005-09-27 | $3.18 | $3.49 | 179,280 | — | — |
| 2005-09-26 | $3.14 | $3.45 | 95,280 | — | — |
| 2005-09-23 | $3.10 | $3.41 | 34,320 | — | — |
| 2005-09-22 | $3.08 | $3.38 | 55,200 | — | — |
| 2005-09-21 | $3.07 | $3.37 | 52,800 | — | — |
| 2005-09-20 | $3.16 | $3.47 | 32,400 | — | — |
| 2005-09-19 | $3.25 | $3.57 | 93,840 | — | — |
| 2005-09-16 | $3.25 | $3.57 | 105,120 | — | — |
| 2005-09-15 | $3.18 | $3.49 | 22,080 | — | — |
| 2005-09-14 | $3.23 | $3.54 | 89,760 | — | — |
| 2005-09-13 | $3.33 | $3.66 | 20,400 | — | — |
| 2005-09-12 | $3.35 | $3.68 | 31,920 | — | — |
| 2005-09-09 | $3.33 | $3.66 | 11,760 | — | — |
| 2005-09-08 | $3.30 | $3.62 | 34,080 | — | — |
| 2005-09-07 | $3.33 | $3.66 | 24,720 | — | — |
| 2005-09-06 | $3.31 | $3.64 | 39,600 | — | — |
| 2005-09-02 | $3.25 | $3.57 | 42,480 | — | — |
| 2005-09-01 | $3.31 | $3.64 | 43,920 | — | — |
| 2005-08-31 | $3.20 | $3.51 | 13,200 | — | — |
| 2005-08-30 | $3.17 | $3.48 | 57,600 | — | — |
| 2005-08-29 | $3.10 | $3.41 | 13,680 | — | — |
| 2005-08-26 | $3.10 | $3.41 | 31,440 | — | — |
| 2005-08-25 | $3.08 | $3.39 | 172,560 | — | — |
| 2005-08-24 | $3.16 | $3.47 | 71,040 | — | — |
| 2005-08-23 | $3.21 | $3.52 | 78,720 | — | — |
| 2005-08-22 | $3.19 | $3.50 | 32,640 | — | — |
| 2005-08-19 | $3.20 | $3.52 | 66,240 | — | — |
| 2005-08-18 | $3.19 | $3.50 | 56,160 | — | — |
| 2005-08-17 | $3.32 | $3.64 | 11,520 | — | — |
| 2005-08-16 | $3.33 | $3.66 | 23,280 | — | — |
| 2005-08-15 | $3.37 | $3.70 | 8,640 | — | — |
| 2005-08-12 | $3.34 | $3.67 | 30,000 | — | — |
| 2005-08-11 | $3.38 | $3.71 | 23,280 | — | — |
| 2005-08-10 | $3.39 | $3.73 | 98,880 | — | — |
| 2005-08-09 | $3.39 | $3.73 | 16,080 | — | — |
| 2005-08-08 | $3.40 | $3.73 | 31,200 | — | — |
| 2005-08-05 | $3.29 | $3.61 | 67,440 | — | — |
| 2005-08-04 | $3.29 | $3.62 | 96,480 | — | — |
| 2005-08-03 | $3.42 | $3.75 | 29,280 | — | — |
| 2005-08-02 | $3.51 | $3.86 | 30,000 | — | — |
| 2005-08-01 | $3.43 | $3.77 | 20,400 | — | — |
| 2005-07-29 | $3.44 | $3.78 | 27,360 | — | — |
| 2005-07-28 | $3.55 | $3.90 | 15,360 | — | — |
| 2005-07-27 | $3.40 | $3.73 | 21,120 | — | — |
| 2005-07-26 | $3.43 | $3.77 | 12,960 | — | — |
| 2005-07-25 | $3.37 | $3.70 | 44,880 | — | — |
| 2005-07-22 | $3.50 | $3.84 | 21,600 | — | — |
| 2005-07-21 | $3.42 | $3.75 | 32,640 | — | — |
| 2005-07-20 | $3.46 | $3.80 | 25,200 | — | — |
| 2005-07-19 | $3.50 | $3.84 | 28,800 | — | — |
| 2005-07-18 | $3.43 | $3.77 | 7,680 | — | — |
| 2005-07-15 | $3.43 | $3.77 | 8,160 | — | — |
| 2005-07-14 | $3.39 | $3.73 | 12,480 | — | — |
| 2005-07-13 | $3.42 | $3.76 | 17,280 | — | — |
| 2005-07-12 | $3.42 | $3.75 | 32,640 | — | — |
| 2005-07-11 | $3.42 | $3.75 | 66,240 | — | — |
| 2005-07-08 | $3.42 | $3.75 | 62,880 | — | — |
| 2005-07-07 | $3.31 | $3.64 | 65,040 | — | — |
| 2005-07-06 | $3.32 | $3.64 | 36,960 | — | — |
| 2005-07-05 | $3.41 | $3.75 | 25,200 | — | — |
| 2005-07-01 | $3.33 | $3.65 | 5,280 | — | — |
| 2005-06-30 | $3.33 | $3.65 | 31,440 | — | — |
| 2005-06-29 | $3.42 | $3.75 | 74,640 | — | — |
| 2005-06-28 | $3.44 | $3.78 | 15,360 | — | — |
| 2005-06-27 | $3.31 | $3.64 | 81,600 | — | — |
| 2005-06-24 | $3.33 | $3.66 | 164,880 | — | — |
| 2005-06-23 | $3.29 | $3.62 | 51,600 | — | — |
| 2005-06-22 | $3.33 | $3.66 | 27,360 | — | — |
| 2005-06-21 | $3.35 | $3.68 | 4,800 | — | — |
| 2005-06-20 | $3.37 | $3.70 | 2,400 | — | — |
| 2005-06-17 | $3.36 | $3.69 | 67,680 | — | — |
| 2005-06-16 | $3.40 | $3.74 | 31,440 | — | — |
| 2005-06-15 | $3.42 | $3.75 | 34,800 | — | — |
| 2005-06-14 | $3.40 | $3.73 | 22,320 | — | — |
| 2005-06-13 | $3.38 | $3.71 | 29,040 | — | — |
| 2005-06-10 | $3.41 | $3.75 | 4,800 | — | — |
| 2005-06-09 | $3.40 | $3.73 | 7,680 | — | — |
| 2005-06-08 | $3.39 | $3.73 | 9,360 | — | — |
| 2005-06-07 | $3.39 | $3.73 | 15,120 | — | — |
| 2005-06-06 | $3.41 | $3.75 | 39,360 | — | — |
| 2005-06-03 | $3.40 | $3.73 | 30,960 | — | — |
| 2005-06-02 | $3.41 | $3.75 | 16,080 | — | — |
| 2005-06-01 | $3.41 | $3.74 | 27,360 | — | — |
| 2005-05-31 | $3.42 | $3.75 | 1,920 | — | — |
| 2005-05-27 | $3.38 | $3.72 | 12,720 | — | — |
| 2005-05-26 | $3.38 | $3.71 | 9,120 | — | — |
| 2005-05-25 | $3.38 | $3.71 | 4,560 | — | — |
| 2005-05-24 | $3.40 | $3.73 | 8,160 | — | — |
| 2005-05-23 | $3.43 | $3.77 | 18,720 | — | — |
| 2005-05-20 | $3.40 | $3.74 | 17,760 | — | — |
| 2005-05-19 | $3.41 | $3.74 | 6,240 | — | — |
| 2005-05-18 | $3.42 | $3.75 | 17,040 | — | — |
| 2005-05-17 | $3.42 | $3.75 | 9,120 | — | — |
| 2005-05-16 | $3.46 | $3.80 | 17,040 | — | — |
| 2005-05-13 | $3.40 | $3.73 | 29,040 | — | — |
| 2005-05-12 | $3.44 | $3.78 | 18,000 | — | — |
| 2005-05-11 | $3.44 | $3.78 | 18,960 | — | — |
| 2005-05-10 | $3.44 | $3.78 | 24,720 | — | — |
| 2005-05-09 | $3.50 | $3.84 | 39,600 | — | — |
| 2005-05-06 | $3.45 | $3.79 | 57,840 | — | — |
| 2005-05-05 | $3.48 | $3.82 | 71,040 | — | — |
| 2005-05-04 | $3.40 | $3.73 | 63,360 | — | — |
| 2005-05-03 | $3.16 | $3.47 | 46,800 | — | — |
| 2005-05-02 | $3.03 | $3.33 | 24,960 | — | — |
| 2005-04-29 | $2.96 | $3.25 | 34,320 | — | — |
| 2005-04-28 | $2.96 | $3.25 | 43,440 | — | — |
| 2005-04-27 | $3.02 | $3.32 | 49,680 | — | — |
| 2005-04-26 | $3.03 | $3.33 | 36,000 | — | — |
| 2005-04-25 | $3.02 | $3.32 | 44,880 | — | — |
| 2005-04-22 | $2.95 | $3.25 | 47,040 | — | — |
| 2005-04-21 | $3.04 | $3.34 | 37,200 | — | — |
| 2005-04-20 | $3.00 | $3.30 | 55,440 | — | — |
| 2005-04-19 | $3.15 | $3.46 | 13,920 | — | — |
| 2005-04-18 | $3.11 | $3.42 | 22,800 | — | — |
| 2005-04-15 | $3.12 | $3.43 | 27,360 | — | — |
| 2005-04-14 | $3.13 | $3.43 | 36,240 | — | — |
| 2005-04-13 | $3.23 | $3.54 | 43,920 | — | — |
| 2005-04-12 | $3.27 | $3.59 | 13,920 | — | — |
| 2005-04-11 | $3.19 | $3.50 | 43,200 | — | — |
| 2005-04-08 | $3.23 | $3.55 | 19,440 | — | — |
| 2005-04-07 | $3.28 | $3.60 | 9,840 | — | — |
| 2005-04-06 | $3.27 | $3.59 | 30,240 | — | — |
| 2005-04-05 | $3.22 | $3.54 | 16,800 | — | — |
| 2005-04-04 | $3.23 | $3.54 | 24,240 | — | — |
| 2005-04-01 | $3.29 | $3.61 | 39,840 | — | — |
| 2005-03-31 | $3.40 | $3.73 | 38,640 | — | — |
| 2005-03-30 | $3.35 | $3.68 | 21,600 | — | — |
| 2005-03-29 | $3.35 | $3.68 | 19,440 | — | — |
| 2005-03-28 | $3.38 | $3.71 | 18,720 | — | — |
| 2005-03-24 | $3.35 | $3.68 | 81,840 | — | — |
| 2005-03-23 | $3.22 | $3.54 | 114,000 | — | — |
| 2005-03-22 | $3.29 | $3.62 | 22,080 | — | — |
| 2005-03-21 | $3.34 | $3.67 | 38,880 | — | — |
| 2005-03-18 | $3.34 | $3.67 | 74,880 | — | — |
| 2005-03-17 | $3.38 | $3.71 | 18,240 | — | — |
| 2005-03-16 | $3.36 | $3.69 | 69,120 | — | — |
| 2005-03-15 | $3.50 | $3.84 | 78,480 | — | — |
| 2005-03-14 | $3.50 | $3.84 | 43,920 | — | — |
| 2005-03-11 | $3.53 | $3.88 | 36,000 | — | — |
| 2005-03-10 | $3.54 | $3.89 | 26,160 | — | — |
| 2005-03-09 | $3.56 | $3.91 | 46,800 | — | — |
| 2005-03-08 | $3.60 | $3.96 | 35,520 | — | — |
| 2005-03-07 | $3.61 | $3.96 | 25,200 | — | — |
| 2005-03-04 | $3.67 | $4.03 | 43,920 | — | — |
| 2005-03-03 | $3.64 | $4.00 | 35,280 | — | — |
| 2005-03-02 | $3.64 | $4.00 | 42,480 | — | — |
| 2005-03-01 | $3.64 | $4.00 | 57,600 | — | — |
| 2005-02-28 | $3.65 | $4.01 | 73,440 | — | — |
| 2005-02-25 | $3.63 | $3.98 | 42,000 | — | — |
| 2005-02-24 | $3.59 | $3.95 | 24,000 | — | — |
| 2005-02-23 | $3.59 | $3.94 | 26,400 | — | — |
| 2005-02-22 | $3.68 | $4.05 | 30,960 | — | — |
| 2005-02-18 | $3.64 | $4.00 | 23,040 | — | — |
| 2005-02-17 | $3.65 | $4.01 | 15,360 | — | — |
| 2005-02-16 | $3.71 | $4.08 | 34,800 | — | — |
| 2005-02-15 | $3.71 | $4.07 | 13,680 | — | — |
| 2005-02-14 | $3.75 | $4.12 | 12,480 | — | — |
| 2005-02-11 | $3.76 | $4.13 | 23,280 | — | — |
| 2005-02-10 | $3.78 | $4.16 | 43,200 | — | — |
| 2005-02-09 | $3.75 | $4.12 | 79,200 | — | — |
| 2005-02-08 | $3.59 | $3.95 | 207,120 | — | — |
| 2005-02-07 | $3.58 | $3.94 | 120,240 | — | — |
| 2005-02-04 | $3.62 | $3.98 | 37,440 | — | — |
| 2005-02-03 | $3.58 | $3.94 | 18,720 | — | — |
| 2005-02-02 | $3.64 | $4.00 | 58,320 | — | — |
| 2005-02-01 | $3.58 | $3.94 | 86,880 | — | — |
| 2005-01-31 | $3.64 | $4.00 | 44,400 | — | — |
| 2005-01-28 | $3.65 | $4.01 | 24,480 | — | — |
| 2005-01-27 | $3.65 | $4.01 | 21,840 | — | — |
| 2005-01-26 | $3.75 | $4.12 | 13,440 | — | — |
| 2005-01-25 | $3.67 | $4.03 | 100,320 | — | — |
| 2005-01-24 | $3.75 | $4.12 | 99,360 | — | — |
| 2005-01-21 | $3.63 | $3.98 | 41,760 | — | — |
| 2005-01-20 | $3.58 | $3.94 | 51,120 | — | — |
| 2005-01-19 | $3.58 | $3.94 | 84,240 | — | — |
| 2005-01-18 | $3.58 | $3.94 | 92,160 | — | — |
| 2005-01-14 | $3.67 | $4.03 | 20,880 | — | — |
| 2005-01-13 | $3.71 | $4.08 | 21,600 | — | — |
| 2005-01-12 | $3.83 | $4.21 | 47,760 | — | — |
| 2005-01-11 | $3.70 | $4.07 | 52,800 | — | — |
| 2005-01-10 | $3.76 | $4.13 | 43,680 | — | — |
| 2005-01-07 | $3.58 | $3.94 | 127,920 | — | — |
| 2005-01-06 | $3.48 | $3.83 | 19,440 | — | — |
| 2005-01-05 | $3.50 | $3.85 | 59,280 | — | — |
| 2005-01-04 | $3.48 | $3.82 | 40,560 | — | — |
| 2005-01-03 | $3.46 | $3.80 | 29,040 | — | — |