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
- 1985-04-24 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 | $6.95 | $6.95 | 1,213,400 | — | — |
| 2005-12-29 | $7.45 | $7.45 | 836,400 | — | — |
| 2005-12-28 | $7.89 | $7.89 | 552,600 | — | — |
| 2005-12-27 | $8.03 | $8.03 | 770,000 | — | — |
| 2005-12-23 | $7.66 | $7.66 | 578,600 | — | — |
| 2005-12-22 | $7.32 | $7.32 | 326,800 | — | — |
| 2005-12-21 | $7.16 | $7.16 | 393,400 | — | — |
| 2005-12-20 | $7.44 | $7.44 | 514,400 | — | — |
| 2005-12-19 | $7.55 | $7.55 | 945,200 | — | — |
| 2005-12-16 | $7.14 | $7.14 | 514,200 | — | — |
| 2005-12-15 | $6.65 | $6.65 | 900,200 | — | — |
| 2005-12-14 | $7.11 | $7.11 | 837,600 | — | — |
| 2005-12-13 | $6.84 | $6.84 | 1,226,400 | — | — |
| 2005-12-12 | $6.70 | $6.70 | 1,180,800 | — | — |
| 2005-12-09 | $5.95 | $5.94 | 878,800 | — | — |
| 2005-12-08 | $5.75 | $5.74 | 1,788,800 | — | — |
| 2005-12-07 | $5.67 | $5.67 | 944,200 | — | — |
| 2005-12-06 | $6.17 | $6.17 | 744,400 | — | — |
| 2005-12-05 | $5.91 | $5.91 | 433,800 | — | — |
| 2005-12-02 | $5.70 | $5.70 | 852,600 | — | — |
| 2005-12-01 | $5.75 | $5.74 | 1,787,400 | — | — |
| 2005-11-30 | $6.21 | $6.21 | 1,411,400 | — | — |
| 2005-11-29 | $5.56 | $5.56 | 668,000 | — | — |
| 2005-11-28 | $5.20 | $5.20 | 586,800 | — | — |
| 2005-11-25 | $5.02 | $5.02 | 388,000 | — | — |
| 2005-11-23 | $4.80 | $4.80 | 224,000 | — | — |
| 2005-11-22 | $4.64 | $4.64 | 534,000 | — | — |
| 2005-11-21 | $4.73 | $4.73 | 980,400 | — | — |
| 2005-11-18 | $4.25 | $4.25 | 615,200 | — | — |
| 2005-11-17 | $4.01 | $4.01 | 243,200 | — | — |
| 2005-11-16 | $3.78 | $3.78 | 192,200 | — | — |
| 2005-11-15 | $3.74 | $3.74 | 240,400 | — | — |
| 2005-11-14 | $3.84 | $3.84 | 414,800 | — | — |
| 2005-11-11 | $3.70 | $3.70 | 102,000 | — | — |
| 2005-11-10 | $3.78 | $3.77 | 131,600 | — | — |
| 2005-11-09 | $3.90 | $3.90 | 219,000 | — | — |
| 2005-11-08 | $3.82 | $3.82 | 354,400 | — | — |
| 2005-11-07 | $3.69 | $3.69 | 360,000 | — | — |
| 2005-11-04 | $3.60 | $3.60 | 40,400 | — | — |
| 2005-11-03 | $3.54 | $3.54 | 39,600 | — | — |
| 2005-11-02 | $3.54 | $3.54 | 90,400 | — | — |
| 2005-11-01 | $3.50 | $3.50 | 44,000 | — | — |
| 2005-10-31 | $3.50 | $3.50 | 24,600 | — | — |
| 2005-10-28 | $3.48 | $3.48 | 21,600 | — | — |
| 2005-10-27 | $3.45 | $3.45 | 17,800 | — | — |
| 2005-10-26 | $3.44 | $3.44 | 32,400 | — | — |
| 2005-10-25 | $3.43 | $3.43 | 39,200 | — | — |
| 2005-10-24 | $3.42 | $3.42 | 60,400 | — | — |
| 2005-10-21 | $3.42 | $3.41 | 13,200 | — | — |
| 2005-10-20 | $3.35 | $3.35 | 10,800 | — | — |
| 2005-10-19 | $3.39 | $3.38 | 30,000 | — | — |
| 2005-10-18 | $3.42 | $3.42 | 57,000 | — | — |
| 2005-10-17 | $3.49 | $3.49 | 11,800 | — | — |
| 2005-10-14 | $3.50 | $3.50 | 20,200 | — | — |
| 2005-10-13 | $3.50 | $3.50 | 68,200 | — | — |
| 2005-10-12 | $3.41 | $3.41 | 65,400 | — | — |
| 2005-10-11 | $3.51 | $3.51 | 207,400 | — | — |
| 2005-10-10 | $3.33 | $3.33 | 91,000 | — | — |
| 2005-10-07 | $3.24 | $3.24 | 8,600 | — | — |
| 2005-10-06 | $3.23 | $3.23 | 9,000 | — | — |
| 2005-10-05 | $3.15 | $3.15 | 11,600 | — | — |
| 2005-10-04 | $3.21 | $3.21 | 47,200 | — | — |
| 2005-10-03 | $3.26 | $3.25 | 33,600 | — | — |
| 2005-09-30 | $3.28 | $3.28 | 18,000 | — | — |
| 2005-09-29 | $3.25 | $3.25 | 35,600 | — | — |
| 2005-09-28 | $3.24 | $3.24 | 195,200 | — | — |
| 2005-09-27 | $3.05 | $3.05 | 67,800 | — | — |
| 2005-09-26 | $3.05 | $3.05 | 224,400 | — | — |
| 2005-09-23 | $3.05 | $3.04 | 17,200 | — | — |
| 2005-09-22 | $3.05 | $3.04 | 18,400 | — | — |
| 2005-09-21 | $3.16 | $3.16 | 82,000 | — | — |
| 2005-09-20 | $3.10 | $3.10 | 27,400 | — | — |
| 2005-09-19 | $3.12 | $3.12 | 140,400 | — | — |
| 2005-09-16 | $3.10 | $3.10 | 14,200 | — | — |
| 2005-09-15 | $3.05 | $3.05 | 9,200 | — | — |
| 2005-09-14 | $3.07 | $3.07 | 153,800 | — | — |
| 2005-09-13 | $3.05 | $3.05 | 30,800 | — | — |
| 2005-09-12 | $3.07 | $3.07 | 154,400 | — | — |
| 2005-09-09 | $3.08 | $3.08 | 84,800 | — | — |
| 2005-09-08 | $3.00 | $3.00 | 120,600 | — | — |
| 2005-09-07 | $2.97 | $2.97 | 42,800 | — | — |
| 2005-09-06 | $2.95 | $2.95 | 119,800 | — | — |
| 2005-09-02 | $3.00 | $3.00 | 29,200 | — | — |
| 2005-09-01 | $3.00 | $3.00 | 101,800 | — | — |
| 2005-08-31 | $2.88 | $2.88 | 28,000 | — | — |
| 2005-08-30 | $2.75 | $2.75 | 15,200 | — | — |
| 2005-08-29 | $2.80 | $2.80 | 10,800 | — | — |
| 2005-08-26 | $2.90 | $2.90 | 0 | — | — |
| 2005-08-25 | $2.90 | $2.90 | 0 | — | — |
| 2005-08-24 | $2.90 | $2.90 | 1,200 | — | — |
| 2005-08-23 | $2.74 | $2.74 | 3,000 | — | — |
| 2005-08-22 | $2.82 | $2.82 | 8,400 | — | — |
| 2005-08-19 | $2.78 | $2.78 | 16,800 | — | — |
| 2005-08-18 | $2.86 | $2.86 | 29,200 | — | — |
| 2005-08-17 | $2.99 | $2.99 | 16,200 | — | — |
| 2005-08-16 | $2.90 | $2.90 | 5,200 | — | — |
| 2005-08-15 | $2.91 | $2.91 | 1,800 | — | — |
| 2005-08-12 | $2.94 | $2.94 | 17,000 | — | — |
| 2005-08-11 | $2.84 | $2.84 | 30,000 | — | — |
| 2005-08-10 | $2.79 | $2.79 | 1,000 | — | — |
| 2005-08-09 | $2.72 | $2.72 | 2,200 | — | — |
| 2005-08-08 | $2.76 | $2.76 | 6,800 | — | — |
| 2005-08-05 | $2.82 | $2.82 | 13,800 | — | — |
| 2005-08-04 | $2.77 | $2.77 | 13,800 | — | — |
| 2005-08-03 | $2.80 | $2.80 | 4,000 | — | — |
| 2005-08-02 | $2.71 | $2.71 | 31,800 | — | — |
| 2005-08-01 | $2.65 | $2.65 | 27,000 | — | — |
| 2005-07-29 | $2.55 | $2.55 | 15,400 | — | — |
| 2005-07-28 | $2.54 | $2.54 | 14,000 | — | — |
| 2005-07-27 | $2.52 | $2.52 | 0 | — | — |
| 2005-07-26 | $2.52 | $2.52 | 1,400 | — | — |
| 2005-07-25 | $2.54 | $2.53 | 0 | — | — |
| 2005-07-22 | $2.54 | $2.53 | 6,200 | — | — |
| 2005-07-21 | $2.52 | $2.51 | 20,800 | — | — |
| 2005-07-20 | $2.58 | $2.58 | 1,600 | — | — |
| 2005-07-19 | $2.58 | $2.58 | 2,400 | — | — |
| 2005-07-18 | $2.59 | $2.59 | 12,200 | — | — |
| 2005-07-15 | $2.61 | $2.60 | 35,600 | — | — |
| 2005-07-14 | $2.60 | $2.60 | 2,800 | — | — |
| 2005-07-13 | $2.53 | $2.53 | 29,000 | — | — |
| 2005-07-12 | $2.56 | $2.55 | 43,000 | — | — |
| 2005-07-11 | $2.49 | $2.49 | 10,400 | — | — |
| 2005-07-08 | $2.46 | $2.46 | 26,600 | — | — |
| 2005-07-07 | $2.40 | $2.40 | 73,000 | — | — |
| 2005-07-06 | $2.47 | $2.47 | 70,600 | — | — |
| 2005-07-05 | $2.50 | $2.50 | 9,400 | — | — |
| 2005-07-01 | $2.42 | $2.42 | 3,000 | — | — |
| 2005-06-30 | $2.42 | $2.42 | 0 | — | — |
| 2005-06-29 | $2.42 | $2.42 | 27,800 | — | — |
| 2005-06-28 | $2.40 | $2.40 | 67,200 | — | — |
| 2005-06-27 | $2.42 | $2.42 | 15,400 | — | — |
| 2005-06-24 | $2.47 | $2.47 | 84,200 | — | — |
| 2005-06-23 | $2.45 | $2.45 | 74,800 | — | — |
| 2005-06-22 | $2.45 | $2.45 | 2,600 | — | — |
| 2005-06-21 | $2.48 | $2.48 | 8,800 | — | — |
| 2005-06-20 | $2.50 | $2.50 | 1,600 | — | — |
| 2005-06-17 | $2.50 | $2.50 | 38,800 | — | — |
| 2005-06-16 | $2.54 | $2.54 | 17,400 | — | — |
| 2005-06-15 | $2.56 | $2.56 | 22,400 | — | — |
| 2005-06-14 | $2.62 | $2.62 | 41,400 | — | — |
| 2005-06-13 | $2.64 | $2.64 | 11,600 | — | — |
| 2005-06-10 | $2.65 | $2.65 | 12,600 | — | — |
| 2005-06-09 | $2.66 | $2.65 | 6,800 | — | — |
| 2005-06-08 | $2.79 | $2.79 | 8,600 | — | — |
| 2005-06-07 | $2.57 | $2.57 | 13,000 | — | — |
| 2005-06-06 | $2.61 | $2.61 | 3,600 | — | — |
| 2005-06-03 | $2.71 | $2.71 | 0 | — | — |
| 2005-06-02 | $2.71 | $2.71 | 1,200 | — | — |
| 2005-06-01 | $2.73 | $2.72 | 1,800 | — | — |
| 2005-05-31 | $2.82 | $2.82 | 1,200 | — | — |
| 2005-05-27 | $2.86 | $2.86 | 30,400 | — | — |
| 2005-05-26 | $2.88 | $2.88 | 11,000 | — | — |
| 2005-05-25 | $2.78 | $2.78 | 16,600 | — | — |
| 2005-05-24 | $2.80 | $2.80 | 20,200 | — | — |
| 2005-05-23 | $2.65 | $2.65 | 11,000 | — | — |
| 2005-05-20 | $2.45 | $2.45 | 600 | — | — |
| 2005-05-19 | $2.45 | $2.45 | 600 | — | — |
| 2005-05-18 | $2.45 | $2.45 | 23,200 | — | — |
| 2005-05-17 | $2.44 | $2.44 | 800 | — | — |
| 2005-05-16 | $2.46 | $2.46 | 4,000 | — | — |
| 2005-05-13 | $2.42 | $2.42 | 21,800 | — | — |
| 2005-05-12 | $2.35 | $2.35 | 7,200 | — | — |
| 2005-05-11 | $2.45 | $2.45 | 16,000 | — | — |
| 2005-05-10 | $2.45 | $2.45 | 2,000 | — | — |
| 2005-05-09 | $2.49 | $2.49 | 20,600 | — | — |
| 2005-05-06 | $2.48 | $2.48 | 2,400 | — | — |
| 2005-05-05 | $2.40 | $2.40 | 38,200 | — | — |
| 2005-05-04 | $2.48 | $2.48 | 44,000 | — | — |
| 2005-05-03 | $2.50 | $2.50 | 21,600 | — | — |
| 2005-05-02 | $2.48 | $2.48 | 33,600 | — | — |
| 2005-04-29 | $2.61 | $2.60 | 4,600 | — | — |
| 2005-04-28 | $2.62 | $2.62 | 6,200 | — | — |
| 2005-04-27 | $2.63 | $2.63 | 34,600 | — | — |
| 2005-04-26 | $2.69 | $2.69 | 21,800 | — | — |
| 2005-04-25 | $2.70 | $2.70 | 32,600 | — | — |
| 2005-04-22 | $2.83 | $2.83 | 14,200 | — | — |
| 2005-04-21 | $2.85 | $2.85 | 1,400 | — | — |
| 2005-04-20 | $2.90 | $2.90 | 4,200 | — | — |
| 2005-04-19 | $2.98 | $2.98 | 10,600 | — | — |
| 2005-04-18 | $2.85 | $2.85 | 37,000 | — | — |
| 2005-04-15 | $2.95 | $2.95 | 34,400 | — | — |
| 2005-04-14 | $2.95 | $2.95 | 43,800 | — | — |
| 2005-04-13 | $3.01 | $3.01 | 19,600 | — | — |
| 2005-04-12 | $3.02 | $3.01 | 35,600 | — | — |
| 2005-04-11 | $3.20 | $3.20 | 2,400 | — | — |
| 2005-04-08 | $3.18 | $3.18 | 9,800 | — | — |
| 2005-04-07 | $3.20 | $3.20 | 4,200 | — | — |
| 2005-04-06 | $3.18 | $3.18 | 14,400 | — | — |
| 2005-04-05 | $3.20 | $3.20 | 68,000 | — | — |
| 2005-04-04 | $3.14 | $3.13 | 17,400 | — | — |
| 2005-04-01 | $3.15 | $3.15 | 34,400 | — | — |
| 2005-03-31 | $3.00 | $3.00 | 217,200 | — | — |
| 2005-03-30 | $3.08 | $3.08 | 34,800 | — | — |
| 2005-03-29 | $2.76 | $2.76 | 5,600 | — | — |
| 2005-03-28 | $2.83 | $2.83 | 24,800 | — | — |
| 2005-03-24 | $2.78 | $2.78 | 4,200 | — | — |
| 2005-03-23 | $2.82 | $2.82 | 19,400 | — | — |
| 2005-03-22 | $2.79 | $2.79 | 7,600 | — | — |
| 2005-03-21 | $2.77 | $2.77 | 8,600 | — | — |
| 2005-03-18 | $2.87 | $2.87 | 22,000 | — | — |
| 2005-03-17 | $2.76 | $2.76 | 24,400 | — | — |
| 2005-03-16 | $2.79 | $2.79 | 92,000 | — | — |
| 2005-03-15 | $3.00 | $3.00 | 89,600 | — | — |
| 2005-03-14 | $2.99 | $2.99 | 58,200 | — | — |
| 2005-03-11 | $2.98 | $2.97 | 30,000 | — | — |
| 2005-03-10 | $2.99 | $2.99 | 56,200 | — | — |
| 2005-03-09 | $3.00 | $3.00 | 139,800 | — | — |
| 2005-03-08 | $2.93 | $2.93 | 104,200 | — | — |
| 2005-03-07 | $2.81 | $2.81 | 104,200 | — | — |
| 2005-03-04 | $2.63 | $2.63 | 50,200 | — | — |
| 2005-03-03 | $2.54 | $2.54 | 42,400 | — | — |
| 2005-03-02 | $2.53 | $2.53 | 97,600 | — | — |
| 2005-03-01 | $2.52 | $2.52 | 87,600 | — | — |
| 2005-02-28 | $2.50 | $2.50 | 122,800 | — | — |
| 2005-02-25 | $2.38 | $2.38 | 67,600 | — | — |
| 2005-02-24 | $2.47 | $2.47 | 59,600 | — | — |
| 2005-02-23 | $2.43 | $2.43 | 220,600 | — | — |
| 2005-02-22 | $2.38 | $2.38 | 153,000 | — | — |
| 2005-02-18 | $2.28 | $2.28 | 259,400 | — | — |
| 2005-02-17 | $2.30 | $2.30 | 55,200 | — | — |
| 2005-02-16 | $2.28 | $2.28 | 48,600 | — | — |
| 2005-02-15 | $2.23 | $2.23 | 92,600 | — | — |
| 2005-02-14 | $2.31 | $2.31 | 6,600 | — | — |
| 2005-02-11 | $2.35 | $2.35 | 42,600 | — | — |
| 2005-02-10 | $2.36 | $2.36 | 87,400 | — | — |
| 2005-02-09 | $2.41 | $2.40 | 65,200 | — | — |
| 2005-02-08 | $2.27 | $2.27 | 34,400 | — | — |
| 2005-02-07 | $2.20 | $2.19 | 61,000 | — | — |
| 2005-02-04 | $2.15 | $2.15 | 34,400 | — | — |
| 2005-02-03 | $2.17 | $2.17 | 15,400 | — | — |
| 2005-02-02 | $2.15 | $2.15 | 29,200 | — | — |
| 2005-02-01 | $2.13 | $2.13 | 100,200 | — | — |
| 2005-01-31 | $2.05 | $2.05 | 241,200 | — | — |
| 2005-01-28 | $1.90 | $1.90 | 73,200 | — | — |
| 2005-01-27 | $1.95 | $1.95 | 85,600 | — | — |
| 2005-01-26 | $1.93 | $1.93 | 170,200 | — | — |
| 2005-01-25 | $1.99 | $1.99 | 340,800 | — | — |
| 2005-01-24 | $2.00 | $2.00 | 162,200 | — | — |
| 2005-01-21 | $1.98 | $1.98 | 275,800 | — | — |
| 2005-01-20 | $1.94 | $1.94 | 138,200 | — | — |
| 2005-01-19 | $1.78 | $1.78 | 25,000 | — | — |
| 2005-01-18 | $1.81 | $1.81 | 98,400 | — | — |
| 2005-01-14 | $1.72 | $1.72 | 21,800 | — | — |
| 2005-01-13 | $1.73 | $1.73 | 32,200 | — | — |
| 2005-01-12 | $1.74 | $1.73 | 55,600 | — | — |
| 2005-01-11 | $1.76 | $1.75 | 48,400 | — | — |
| 2005-01-10 | $1.80 | $1.80 | 47,800 | — | — |
| 2005-01-07 | $1.88 | $1.88 | 29,400 | — | — |
| 2005-01-06 | $1.90 | $1.90 | 20,200 | — | — |
| 2005-01-05 | $1.87 | $1.86 | 46,200 | — | — |
| 2005-01-04 | $2.05 | $2.05 | 65,800 | — | — |
| 2005-01-03 | $2.12 | $2.12 | 26,200 | — | — |