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
- 1992-12-10 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 | $2.28 | $2.28 | 100,600 | — | — |
| 2005-12-29 | $2.34 | $2.34 | 159,800 | — | — |
| 2005-12-28 | $2.37 | $2.37 | 37,000 | — | — |
| 2005-12-27 | $2.38 | $2.38 | 87,800 | — | — |
| 2005-12-23 | $2.36 | $2.36 | 123,800 | — | — |
| 2005-12-22 | $2.25 | $2.25 | 50,400 | — | — |
| 2005-12-21 | $2.25 | $2.25 | 86,000 | — | — |
| 2005-12-20 | $2.28 | $2.28 | 136,400 | — | — |
| 2005-12-19 | $2.39 | $2.39 | 142,900 | — | — |
| 2005-12-16 | $2.54 | $2.54 | 365,000 | — | — |
| 2005-12-15 | $2.53 | $2.53 | 54,200 | — | — |
| 2005-12-14 | $2.58 | $2.58 | 82,300 | — | — |
| 2005-12-13 | $2.51 | $2.51 | 96,800 | — | — |
| 2005-12-12 | $2.59 | $2.59 | 73,800 | — | — |
| 2005-12-09 | $2.65 | $2.65 | 93,700 | — | — |
| 2005-12-08 | $2.64 | $2.64 | 53,000 | — | — |
| 2005-12-07 | $2.63 | $2.63 | 46,100 | — | — |
| 2005-12-06 | $2.68 | $2.68 | 37,900 | — | — |
| 2005-12-05 | $2.68 | $2.68 | 42,300 | — | — |
| 2005-12-02 | $2.70 | $2.70 | 28,500 | — | — |
| 2005-12-01 | $2.69 | $2.69 | 133,300 | — | — |
| 2005-11-30 | $2.72 | $2.72 | 120,600 | — | — |
| 2005-11-29 | $2.58 | $2.58 | 72,600 | — | — |
| 2005-11-28 | $2.66 | $2.66 | 107,000 | — | — |
| 2005-11-25 | $2.82 | $2.82 | 1,400 | — | — |
| 2005-11-23 | $2.83 | $2.83 | 54,400 | — | — |
| 2005-11-22 | $2.84 | $2.84 | 57,900 | — | — |
| 2005-11-21 | $2.89 | $2.89 | 50,100 | — | — |
| 2005-11-18 | $2.83 | $2.83 | 68,300 | — | — |
| 2005-11-17 | $2.72 | $2.72 | 63,300 | — | — |
| 2005-11-16 | $2.61 | $2.61 | 51,900 | — | — |
| 2005-11-15 | $2.72 | $2.72 | 50,700 | — | — |
| 2005-11-14 | $2.84 | $2.84 | 47,000 | — | — |
| 2005-11-11 | $2.91 | $2.91 | 96,800 | — | — |
| 2005-11-10 | $2.89 | $2.89 | 161,400 | — | — |
| 2005-11-09 | $2.69 | $2.69 | 71,300 | — | — |
| 2005-11-08 | $2.48 | $2.48 | 68,000 | — | — |
| 2005-11-07 | $2.63 | $2.63 | 47,200 | — | — |
| 2005-11-04 | $2.64 | $2.64 | 48,600 | — | — |
| 2005-11-03 | $2.63 | $2.63 | 133,800 | — | — |
| 2005-11-02 | $2.57 | $2.57 | 124,400 | — | — |
| 2005-11-01 | $2.51 | $2.51 | 94,500 | — | — |
| 2005-10-31 | $2.65 | $2.65 | 119,200 | — | — |
| 2005-10-28 | $2.52 | $2.52 | 49,200 | — | — |
| 2005-10-27 | $2.43 | $2.43 | 60,900 | — | — |
| 2005-10-26 | $2.52 | $2.52 | 55,600 | — | — |
| 2005-10-25 | $2.57 | $2.57 | 154,300 | — | — |
| 2005-10-24 | $2.55 | $2.55 | 164,200 | — | — |
| 2005-10-21 | $2.30 | $2.30 | 70,600 | — | — |
| 2005-10-20 | $2.35 | $2.35 | 107,400 | — | — |
| 2005-10-19 | $2.37 | $2.37 | 105,800 | — | — |
| 2005-10-18 | $2.34 | $2.34 | 58,700 | — | — |
| 2005-10-17 | $2.30 | $2.30 | 131,800 | — | — |
| 2005-10-14 | $2.39 | $2.39 | 87,100 | — | — |
| 2005-10-13 | $2.27 | $2.27 | 127,200 | — | — |
| 2005-10-12 | $2.21 | $2.21 | 182,100 | — | — |
| 2005-10-11 | $2.35 | $2.35 | 71,100 | — | — |
| 2005-10-10 | $2.36 | $2.36 | 83,300 | — | — |
| 2005-10-07 | $2.40 | $2.40 | 43,900 | — | — |
| 2005-10-06 | $2.38 | $2.38 | 92,100 | — | — |
| 2005-10-05 | $2.45 | $2.45 | 146,300 | — | — |
| 2005-10-04 | $2.57 | $2.57 | 146,100 | — | — |
| 2005-10-03 | $2.80 | $2.80 | 151,300 | — | — |
| 2005-09-30 | $2.80 | $2.80 | 102,200 | — | — |
| 2005-09-29 | $2.99 | $2.99 | 89,100 | — | — |
| 2005-09-28 | $3.05 | $3.05 | 84,100 | — | — |
| 2005-09-27 | $3.02 | $3.02 | 77,800 | — | — |
| 2005-09-26 | $2.95 | $2.95 | 126,900 | — | — |
| 2005-09-23 | $2.96 | $2.96 | 94,700 | — | — |
| 2005-09-22 | $2.90 | $2.90 | 75,400 | — | — |
| 2005-09-21 | $2.91 | $2.91 | 96,900 | — | — |
| 2005-09-20 | $3.02 | $3.02 | 77,800 | — | — |
| 2005-09-19 | $3.09 | $3.09 | 96,600 | — | — |
| 2005-09-16 | $3.26 | $3.26 | 286,600 | — | — |
| 2005-09-15 | $3.20 | $3.20 | 45,400 | — | — |
| 2005-09-14 | $3.12 | $3.12 | 100,600 | — | — |
| 2005-09-13 | $3.33 | $3.33 | 61,300 | — | — |
| 2005-09-12 | $3.28 | $3.28 | 71,800 | — | — |
| 2005-09-09 | $3.40 | $3.40 | 45,900 | — | — |
| 2005-09-08 | $3.20 | $3.20 | 76,400 | — | — |
| 2005-09-07 | $3.37 | $3.37 | 51,100 | — | — |
| 2005-09-06 | $3.28 | $3.28 | 73,800 | — | — |
| 2005-09-02 | $3.30 | $3.30 | 49,300 | — | — |
| 2005-09-01 | $3.25 | $3.25 | 100,100 | — | — |
| 2005-08-31 | $3.29 | $3.29 | 104,000 | — | — |
| 2005-08-30 | $3.29 | $3.29 | 52,800 | — | — |
| 2005-08-29 | $3.38 | $3.38 | 84,400 | — | — |
| 2005-08-26 | $3.32 | $3.32 | 87,700 | — | — |
| 2005-08-25 | $3.45 | $3.45 | 29,300 | — | — |
| 2005-08-24 | $3.41 | $3.41 | 72,800 | — | — |
| 2005-08-23 | $3.49 | $3.49 | 56,100 | — | — |
| 2005-08-22 | $3.55 | $3.55 | 136,700 | — | — |
| 2005-08-19 | $3.33 | $3.33 | 42,100 | — | — |
| 2005-08-18 | $3.44 | $3.44 | 51,800 | — | — |
| 2005-08-17 | $3.53 | $3.53 | 81,000 | — | — |
| 2005-08-16 | $3.54 | $3.54 | 123,200 | — | — |
| 2005-08-15 | $3.69 | $3.69 | 69,800 | — | — |
| 2005-08-12 | $3.69 | $3.69 | 145,800 | — | — |
| 2005-08-11 | $3.78 | $3.78 | 141,200 | — | — |
| 2005-08-10 | $3.50 | $3.50 | 128,700 | — | — |
| 2005-08-09 | $3.42 | $3.42 | 36,600 | — | — |
| 2005-08-08 | $3.41 | $3.41 | 117,300 | — | — |
| 2005-08-05 | $3.46 | $3.46 | 172,300 | — | — |
| 2005-08-04 | $3.64 | $3.64 | 145,200 | — | — |
| 2005-08-03 | $3.78 | $3.78 | 181,100 | — | — |
| 2005-08-02 | $3.87 | $3.87 | 42,400 | — | — |
| 2005-08-01 | $3.82 | $3.82 | 97,200 | — | — |
| 2005-07-29 | $3.85 | $3.85 | 73,700 | — | — |
| 2005-07-28 | $3.89 | $3.89 | 109,800 | — | — |
| 2005-07-27 | $3.88 | $3.88 | 133,300 | — | — |
| 2005-07-26 | $3.90 | $3.90 | 79,700 | — | — |
| 2005-07-25 | $3.75 | $3.75 | 70,000 | — | — |
| 2005-07-22 | $3.76 | $3.76 | 123,700 | — | — |
| 2005-07-21 | $3.65 | $3.65 | 60,800 | — | — |
| 2005-07-20 | $3.82 | $3.82 | 107,900 | — | — |
| 2005-07-19 | $3.71 | $3.71 | 64,600 | — | — |
| 2005-07-18 | $3.55 | $3.55 | 78,400 | — | — |
| 2005-07-15 | $3.70 | $3.70 | 179,800 | — | — |
| 2005-07-14 | $3.77 | $3.77 | 55,100 | — | — |
| 2005-07-13 | $3.78 | $3.78 | 30,600 | — | — |
| 2005-07-12 | $3.77 | $3.77 | 78,800 | — | — |
| 2005-07-11 | $3.80 | $3.80 | 180,700 | — | — |
| 2005-07-08 | $3.85 | $3.85 | 163,100 | — | — |
| 2005-07-07 | $3.68 | $3.68 | 77,000 | — | — |
| 2005-07-06 | $3.66 | $3.66 | 95,000 | — | — |
| 2005-07-05 | $3.80 | $3.80 | 79,300 | — | — |
| 2005-07-01 | $3.79 | $3.79 | 50,800 | — | — |
| 2005-06-30 | $3.65 | $3.65 | 71,800 | — | — |
| 2005-06-29 | $3.80 | $3.80 | 78,400 | — | — |
| 2005-06-28 | $3.76 | $3.76 | 123,900 | — | — |
| 2005-06-27 | $3.50 | $3.50 | 53,700 | — | — |
| 2005-06-24 | $3.54 | $3.54 | 448,600 | — | — |
| 2005-06-23 | $3.65 | $3.65 | 81,600 | — | — |
| 2005-06-22 | $3.85 | $3.85 | 78,200 | — | — |
| 2005-06-21 | $3.84 | $3.84 | 93,900 | — | — |
| 2005-06-20 | $3.76 | $3.76 | 271,100 | — | — |
| 2005-06-17 | $3.86 | $3.86 | 245,100 | — | — |
| 2005-06-16 | $3.82 | $3.82 | 110,700 | — | — |
| 2005-06-15 | $3.79 | $3.79 | 117,500 | — | — |
| 2005-06-14 | $3.77 | $3.77 | 136,700 | — | — |
| 2005-06-13 | $3.58 | $3.58 | 61,100 | — | — |
| 2005-06-10 | $3.62 | $3.62 | 66,500 | — | — |
| 2005-06-09 | $3.50 | $3.50 | 191,200 | — | — |
| 2005-06-08 | $3.71 | $3.71 | 89,000 | — | — |
| 2005-06-07 | $3.78 | $3.78 | 215,600 | — | — |
| 2005-06-06 | $3.81 | $3.81 | 113,900 | — | — |
| 2005-06-03 | $3.62 | $3.62 | 159,100 | — | — |
| 2005-06-02 | $3.90 | $3.90 | 91,500 | — | — |
| 2005-06-01 | $3.88 | $3.88 | 80,500 | — | — |
| 2005-05-31 | $3.75 | $3.75 | 64,400 | — | — |
| 2005-05-27 | $3.75 | $3.75 | 54,300 | — | — |
| 2005-05-26 | $3.82 | $3.82 | 75,000 | — | — |
| 2005-05-25 | $3.58 | $3.58 | 184,200 | — | — |
| 2005-05-24 | $3.79 | $3.79 | 64,700 | — | — |
| 2005-05-23 | $3.80 | $3.80 | 131,500 | — | — |
| 2005-05-20 | $3.79 | $3.79 | 97,700 | — | — |
| 2005-05-19 | $3.79 | $3.79 | 113,700 | — | — |
| 2005-05-18 | $3.90 | $3.90 | 186,900 | — | — |
| 2005-05-17 | $3.59 | $3.59 | 189,500 | — | — |
| 2005-05-16 | $3.73 | $3.73 | 112,700 | — | — |
| 2005-05-13 | $3.62 | $3.62 | 179,900 | — | — |
| 2005-05-12 | $3.61 | $3.61 | 95,800 | — | — |
| 2005-05-11 | $3.95 | $3.95 | 106,100 | — | — |
| 2005-05-10 | $3.75 | $3.75 | 85,300 | — | — |
| 2005-05-09 | $4.15 | $4.15 | 106,800 | — | — |
| 2005-05-06 | $3.76 | $3.76 | 106,500 | — | — |
| 2005-05-05 | $3.91 | $3.91 | 284,800 | — | — |
| 2005-05-04 | $3.75 | $3.75 | 91,200 | — | — |
| 2005-05-03 | $3.56 | $3.56 | 120,500 | — | — |
| 2005-05-02 | $3.47 | $3.47 | 112,900 | — | — |
| 2005-04-29 | $3.24 | $3.24 | 145,000 | — | — |
| 2005-04-28 | $3.06 | $3.06 | 104,700 | — | — |
| 2005-04-27 | $3.41 | $3.41 | 95,800 | — | — |
| 2005-04-26 | $3.42 | $3.42 | 98,500 | — | — |
| 2005-04-25 | $3.56 | $3.56 | 87,200 | — | — |
| 2005-04-22 | $3.44 | $3.44 | 260,000 | — | — |
| 2005-04-21 | $3.96 | $3.96 | 227,200 | — | — |
| 2005-04-20 | $3.82 | $3.82 | 229,400 | — | — |
| 2005-04-19 | $4.00 | $4.00 | 88,500 | — | — |
| 2005-04-18 | $3.80 | $3.80 | 95,000 | — | — |
| 2005-04-15 | $3.88 | $3.88 | 107,900 | — | — |
| 2005-04-14 | $3.80 | $3.80 | 81,400 | — | — |
| 2005-04-13 | $4.03 | $4.03 | 79,200 | — | — |
| 2005-04-12 | $4.17 | $4.17 | 87,600 | — | — |
| 2005-04-11 | $4.07 | $4.07 | 105,600 | — | — |
| 2005-04-08 | $4.04 | $4.04 | 90,000 | — | — |
| 2005-04-07 | $4.33 | $4.33 | 40,100 | — | — |
| 2005-04-06 | $4.35 | $4.35 | 301,000 | — | — |
| 2005-04-05 | $4.35 | $4.35 | 112,200 | — | — |
| 2005-04-04 | $4.16 | $4.16 | 131,900 | — | — |
| 2005-04-01 | $4.23 | $4.23 | 122,100 | — | — |
| 2005-03-31 | $4.41 | $4.41 | 113,100 | — | — |
| 2005-03-30 | $4.56 | $4.56 | 65,800 | — | — |
| 2005-03-29 | $4.37 | $4.37 | 130,400 | — | — |
| 2005-03-28 | $4.39 | $4.39 | 40,500 | — | — |
| 2005-03-24 | $4.46 | $4.46 | 232,400 | — | — |
| 2005-03-23 | $4.27 | $4.27 | 96,100 | — | — |
| 2005-03-22 | $4.35 | $4.35 | 77,300 | — | — |
| 2005-03-21 | $4.41 | $4.41 | 143,800 | — | — |
| 2005-03-18 | $4.67 | $4.67 | 288,700 | — | — |
| 2005-03-17 | $4.90 | $4.90 | 75,900 | — | — |
| 2005-03-16 | $4.86 | $4.86 | 91,800 | — | — |
| 2005-03-15 | $4.80 | $4.80 | 212,300 | — | — |
| 2005-03-14 | $4.96 | $4.96 | 147,600 | — | — |
| 2005-03-11 | $5.08 | $5.08 | 167,600 | — | — |
| 2005-03-10 | $5.15 | $5.15 | 429,800 | — | — |
| 2005-03-09 | $5.05 | $5.05 | 236,100 | — | — |
| 2005-03-08 | $5.41 | $5.41 | 78,400 | — | — |
| 2005-03-07 | $5.63 | $5.63 | 78,900 | — | — |
| 2005-03-04 | $6.04 | $6.04 | 132,400 | — | — |
| 2005-03-03 | $5.93 | $5.93 | 187,900 | — | — |
| 2005-03-02 | $6.35 | $6.35 | 62,400 | — | — |
| 2005-03-01 | $6.30 | $6.30 | 89,500 | — | — |
| 2005-02-28 | $6.07 | $6.07 | 90,800 | — | — |
| 2005-02-25 | $6.40 | $6.40 | 69,000 | — | — |
| 2005-02-24 | $6.12 | $6.12 | 76,500 | — | — |
| 2005-02-23 | $5.98 | $5.98 | 77,200 | — | — |
| 2005-02-22 | $5.80 | $5.80 | 110,800 | — | — |
| 2005-02-18 | $6.00 | $6.00 | 134,700 | — | — |
| 2005-02-17 | $6.15 | $6.15 | 81,300 | — | — |
| 2005-02-16 | $6.53 | $6.53 | 57,000 | — | — |
| 2005-02-15 | $6.43 | $6.43 | 83,600 | — | — |
| 2005-02-14 | $6.39 | $6.39 | 47,100 | — | — |
| 2005-02-11 | $6.46 | $6.46 | 96,900 | — | — |
| 2005-02-10 | $6.51 | $6.51 | 58,600 | — | — |
| 2005-02-09 | $6.60 | $6.60 | 114,200 | — | — |
| 2005-02-08 | $6.70 | $6.70 | 41,300 | — | — |
| 2005-02-07 | $6.85 | $6.85 | 76,200 | — | — |
| 2005-02-04 | $6.75 | $6.75 | 53,100 | — | — |
| 2005-02-03 | $6.75 | $6.75 | 61,200 | — | — |
| 2005-02-02 | $6.75 | $6.75 | 71,200 | — | — |
| 2005-02-01 | $6.76 | $6.76 | 66,000 | — | — |
| 2005-01-31 | $6.72 | $6.72 | 62,200 | — | — |
| 2005-01-28 | $6.60 | $6.60 | 88,700 | — | — |
| 2005-01-27 | $6.80 | $6.80 | 41,300 | — | — |
| 2005-01-26 | $6.83 | $6.83 | 47,300 | — | — |
| 2005-01-25 | $6.74 | $6.74 | 85,200 | — | — |
| 2005-01-24 | $6.76 | $6.76 | 110,400 | — | — |
| 2005-01-21 | $6.82 | $6.82 | 71,800 | — | — |
| 2005-01-20 | $6.80 | $6.80 | 102,600 | — | — |
| 2005-01-19 | $6.84 | $6.84 | 100,600 | — | — |
| 2005-01-18 | $7.20 | $7.20 | 133,000 | — | — |
| 2005-01-14 | $6.74 | $6.74 | 46,300 | — | — |
| 2005-01-13 | $6.63 | $6.63 | 88,800 | — | — |
| 2005-01-12 | $6.79 | $6.79 | 123,000 | — | — |
| 2005-01-11 | $6.80 | $6.80 | 104,500 | — | — |
| 2005-01-10 | $6.83 | $6.83 | 95,100 | — | — |
| 2005-01-07 | $6.60 | $6.60 | 200,100 | — | — |
| 2005-01-06 | $6.97 | $6.97 | 56,500 | — | — |
| 2005-01-05 | $7.03 | $7.03 | 111,300 | — | — |
| 2005-01-04 | $7.07 | $7.07 | 166,200 | — | — |
| 2005-01-03 | $7.21 | $7.21 | 147,800 | — | — |