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
- 2004-03-16 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 | $1.82 | $1.82 | 284,100 | — | — |
| 2005-12-29 | $1.79 | $1.79 | 115,300 | — | — |
| 2005-12-28 | $1.75 | $1.75 | 62,600 | — | — |
| 2005-12-27 | $1.77 | $1.77 | 37,300 | — | — |
| 2005-12-23 | $1.77 | $1.77 | 155,200 | — | — |
| 2005-12-22 | $1.82 | $1.82 | 70,500 | — | — |
| 2005-12-21 | $1.81 | $1.81 | 54,000 | — | — |
| 2005-12-20 | $1.78 | $1.78 | 90,500 | — | — |
| 2005-12-19 | $1.81 | $1.81 | 90,400 | — | — |
| 2005-12-16 | $1.82 | $1.82 | 124,000 | — | — |
| 2005-12-15 | $1.83 | $1.83 | 74,800 | — | — |
| 2005-12-14 | $1.83 | $1.83 | 67,400 | — | — |
| 2005-12-13 | $1.90 | $1.90 | 710,100 | — | — |
| 2005-12-12 | $2.18 | $2.18 | 53,300 | — | — |
| 2005-12-09 | $2.16 | $2.16 | 152,600 | — | — |
| 2005-12-08 | $2.02 | $2.02 | 119,600 | — | — |
| 2005-12-07 | $2.00 | $2.00 | 248,200 | — | — |
| 2005-12-06 | $1.96 | $1.96 | 361,700 | — | — |
| 2005-12-05 | $2.05 | $2.05 | 1,080,100 | — | — |
| 2005-12-02 | $1.77 | $1.77 | 66,900 | — | — |
| 2005-12-01 | $1.80 | $1.80 | 53,700 | — | — |
| 2005-11-30 | $1.81 | $1.81 | 121,900 | — | — |
| 2005-11-29 | $1.83 | $1.83 | 112,400 | — | — |
| 2005-11-28 | $1.84 | $1.84 | 47,200 | — | — |
| 2005-11-25 | $1.85 | $1.85 | 1,100 | — | — |
| 2005-11-23 | $1.85 | $1.85 | 19,500 | — | — |
| 2005-11-22 | $1.81 | $1.81 | 41,700 | — | — |
| 2005-11-21 | $1.75 | $1.75 | 43,100 | — | — |
| 2005-11-18 | $1.80 | $1.80 | 48,000 | — | — |
| 2005-11-17 | $1.81 | $1.81 | 26,200 | — | — |
| 2005-11-16 | $1.84 | $1.84 | 7,200 | — | — |
| 2005-11-15 | $1.84 | $1.84 | 62,600 | — | — |
| 2005-11-14 | $1.83 | $1.83 | 10,800 | — | — |
| 2005-11-11 | $1.81 | $1.81 | 56,400 | — | — |
| 2005-11-10 | $1.80 | $1.80 | 27,700 | — | — |
| 2005-11-09 | $1.81 | $1.81 | 7,900 | — | — |
| 2005-11-08 | $1.83 | $1.83 | 8,300 | — | — |
| 2005-11-07 | $1.84 | $1.84 | 87,400 | — | — |
| 2005-11-04 | $1.79 | $1.79 | 27,600 | — | — |
| 2005-11-03 | $1.77 | $1.77 | 28,300 | — | — |
| 2005-11-02 | $1.75 | $1.75 | 7,400 | — | — |
| 2005-11-01 | $1.78 | $1.78 | 14,000 | — | — |
| 2005-10-31 | $1.80 | $1.80 | 11,800 | — | — |
| 2005-10-28 | $1.77 | $1.77 | 41,400 | — | — |
| 2005-10-27 | $1.75 | $1.75 | 39,900 | — | — |
| 2005-10-26 | $1.71 | $1.71 | 58,700 | — | — |
| 2005-10-25 | $1.72 | $1.72 | 57,200 | — | — |
| 2005-10-24 | $1.78 | $1.78 | 4,200 | — | — |
| 2005-10-21 | $1.79 | $1.79 | 5,700 | — | — |
| 2005-10-20 | $1.80 | $1.80 | 37,500 | — | — |
| 2005-10-19 | $1.89 | $1.89 | 4,900 | — | — |
| 2005-10-18 | $1.88 | $1.88 | 27,800 | — | — |
| 2005-10-17 | $1.93 | $1.93 | 2,800 | — | — |
| 2005-10-14 | $1.94 | $1.94 | 22,200 | — | — |
| 2005-10-13 | $1.93 | $1.93 | 24,000 | — | — |
| 2005-10-12 | $1.91 | $1.91 | 31,300 | — | — |
| 2005-10-11 | $1.99 | $1.99 | 283,300 | — | — |
| 2005-10-10 | $2.04 | $2.04 | 27,500 | — | — |
| 2005-10-07 | $2.09 | $2.09 | 6,600 | — | — |
| 2005-10-06 | $2.05 | $2.05 | 47,300 | — | — |
| 2005-10-05 | $2.19 | $2.19 | 22,300 | — | — |
| 2005-10-04 | $2.15 | $2.15 | 76,600 | — | — |
| 2005-10-03 | $2.19 | $2.19 | 226,200 | — | — |
| 2005-09-30 | $2.12 | $2.12 | 41,800 | — | — |
| 2005-09-29 | $2.04 | $2.04 | 17,000 | — | — |
| 2005-09-28 | $2.02 | $2.02 | 23,400 | — | — |
| 2005-09-27 | $2.02 | $2.02 | 112,900 | — | — |
| 2005-09-26 | $1.94 | $1.94 | 141,600 | — | — |
| 2005-09-23 | $2.20 | $2.20 | 297,300 | — | — |
| 2005-09-22 | $2.00 | $2.00 | 84,600 | — | — |
| 2005-09-21 | $1.99 | $1.99 | 34,300 | — | — |
| 2005-09-20 | $1.99 | $1.99 | 83,800 | — | — |
| 2005-09-19 | $1.98 | $1.98 | 12,000 | — | — |
| 2005-09-16 | $1.94 | $1.94 | 63,200 | — | — |
| 2005-09-15 | $1.99 | $1.99 | 148,100 | — | — |
| 2005-09-14 | $1.94 | $1.94 | 61,400 | — | — |
| 2005-09-13 | $1.93 | $1.93 | 10,400 | — | — |
| 2005-09-12 | $1.86 | $1.86 | 65,200 | — | — |
| 2005-09-09 | $1.83 | $1.83 | 50,600 | — | — |
| 2005-09-08 | $1.93 | $1.93 | 40,900 | — | — |
| 2005-09-07 | $1.95 | $1.95 | 33,100 | — | — |
| 2005-09-06 | $1.86 | $1.86 | 20,200 | — | — |
| 2005-09-02 | $1.90 | $1.90 | 4,300 | — | — |
| 2005-09-01 | $1.92 | $1.92 | 33,700 | — | — |
| 2005-08-31 | $1.98 | $1.98 | 36,800 | — | — |
| 2005-08-30 | $1.90 | $1.90 | 76,600 | — | — |
| 2005-08-29 | $2.00 | $2.00 | 116,500 | — | — |
| 2005-08-26 | $1.98 | $1.98 | 45,200 | — | — |
| 2005-08-25 | $1.91 | $1.91 | 94,300 | — | — |
| 2005-08-24 | $1.78 | $1.78 | 99,500 | — | — |
| 2005-08-23 | $1.73 | $1.73 | 133,600 | — | — |
| 2005-08-22 | $1.68 | $1.68 | 42,000 | — | — |
| 2005-08-19 | $1.70 | $1.70 | 13,400 | — | — |
| 2005-08-18 | $1.69 | $1.69 | 58,100 | — | — |
| 2005-08-17 | $1.74 | $1.74 | 3,500 | — | — |
| 2005-08-16 | $1.74 | $1.74 | 6,400 | — | — |
| 2005-08-15 | $1.69 | $1.69 | 29,000 | — | — |
| 2005-08-12 | $1.75 | $1.75 | 81,800 | — | — |
| 2005-08-11 | $1.75 | $1.75 | 43,200 | — | — |
| 2005-08-10 | $1.68 | $1.68 | 3,200 | — | — |
| 2005-08-09 | $1.68 | $1.68 | 8,200 | — | — |
| 2005-08-08 | $1.70 | $1.70 | 7,200 | — | — |
| 2005-08-05 | $1.67 | $1.67 | 6,200 | — | — |
| 2005-08-04 | $1.68 | $1.68 | 1,800 | — | — |
| 2005-08-03 | $1.69 | $1.69 | 6,800 | — | — |
| 2005-08-02 | $1.70 | $1.70 | 68,200 | — | — |
| 2005-08-01 | $1.72 | $1.72 | 248,400 | — | — |
| 2005-07-29 | $1.70 | $1.70 | 6,000 | — | — |
| 2005-07-28 | $1.70 | $1.70 | 18,200 | — | — |
| 2005-07-27 | $1.70 | $1.70 | 49,600 | — | — |
| 2005-07-26 | $1.70 | $1.70 | 51,200 | — | — |
| 2005-07-25 | $1.72 | $1.72 | 7,800 | — | — |
| 2005-07-22 | $1.70 | $1.70 | 10,400 | — | — |
| 2005-07-21 | $1.74 | $1.74 | 9,300 | — | — |
| 2005-07-20 | $1.71 | $1.71 | 12,800 | — | — |
| 2005-07-19 | $1.71 | $1.71 | 14,600 | — | — |
| 2005-07-18 | $1.75 | $1.75 | 40,400 | — | — |
| 2005-07-15 | $1.75 | $1.75 | 600 | — | — |
| 2005-07-14 | $1.80 | $1.80 | 2,600 | — | — |
| 2005-07-13 | $1.80 | $1.80 | 41,800 | — | — |
| 2005-07-12 | $1.80 | $1.80 | 82,400 | — | — |
| 2005-07-11 | $1.80 | $1.80 | 65,200 | — | — |
| 2005-07-08 | $1.74 | $1.74 | 62,600 | — | — |
| 2005-07-07 | $1.74 | $1.74 | 40,300 | — | — |
| 2005-07-06 | $1.72 | $1.72 | 15,400 | — | — |
| 2005-07-05 | $1.79 | $1.79 | 12,800 | — | — |
| 2005-07-01 | $1.71 | $1.71 | 11,000 | — | — |
| 2005-06-30 | $1.84 | $1.84 | 17,700 | — | — |
| 2005-06-29 | $1.75 | $1.75 | 19,400 | — | — |
| 2005-06-28 | $1.79 | $1.79 | 25,000 | — | — |
| 2005-06-27 | $1.72 | $1.72 | 38,000 | — | — |
| 2005-06-24 | $1.77 | $1.77 | 9,500 | — | — |
| 2005-06-23 | $1.77 | $1.77 | 8,200 | — | — |
| 2005-06-22 | $1.79 | $1.79 | 26,000 | — | — |
| 2005-06-21 | $1.81 | $1.81 | 17,200 | — | — |
| 2005-06-20 | $1.79 | $1.79 | 23,000 | — | — |
| 2005-06-17 | $1.78 | $1.78 | 15,000 | — | — |
| 2005-06-16 | $1.79 | $1.79 | 31,200 | — | — |
| 2005-06-15 | $1.85 | $1.85 | 37,800 | — | — |
| 2005-06-14 | $1.77 | $1.77 | 51,600 | — | — |
| 2005-06-13 | $1.70 | $1.70 | 89,400 | — | — |
| 2005-06-10 | $1.84 | $1.84 | 40,800 | — | — |
| 2005-06-09 | $2.00 | $2.00 | 37,000 | — | — |
| 2005-06-08 | $2.00 | $2.00 | 7,200 | — | — |
| 2005-06-07 | $2.00 | $2.00 | 15,900 | — | — |
| 2005-06-06 | $2.00 | $2.00 | 15,800 | — | — |
| 2005-06-03 | $2.00 | $2.00 | 46,200 | — | — |
| 2005-06-02 | $2.00 | $2.00 | 8,200 | — | — |
| 2005-06-01 | $2.00 | $2.00 | 88,000 | — | — |
| 2005-05-31 | $2.00 | $2.00 | 39,800 | — | — |
| 2005-05-27 | $2.04 | $2.04 | 79,300 | — | — |
| 2005-05-26 | $1.99 | $1.99 | 178,700 | — | — |
| 2005-05-25 | $1.95 | $1.95 | 32,000 | — | — |
| 2005-05-24 | $1.96 | $1.96 | 34,800 | — | — |
| 2005-05-23 | $1.96 | $1.96 | 69,300 | — | — |
| 2005-05-20 | $1.86 | $1.86 | 6,900 | — | — |
| 2005-05-19 | $1.81 | $1.81 | 18,600 | — | — |
| 2005-05-18 | $1.80 | $1.80 | 31,000 | — | — |
| 2005-05-17 | $1.78 | $1.78 | 1,300 | — | — |
| 2005-05-16 | $1.80 | $1.80 | 26,500 | — | — |
| 2005-05-13 | $1.84 | $1.84 | 15,300 | — | — |
| 2005-05-12 | $1.87 | $1.87 | 12,400 | — | — |
| 2005-05-11 | $1.95 | $1.95 | 38,800 | — | — |
| 2005-05-10 | $1.95 | $1.95 | 117,600 | — | — |
| 2005-05-09 | $1.92 | $1.92 | 110,500 | — | — |
| 2005-05-06 | $1.65 | $1.65 | 51,600 | — | — |
| 2005-05-05 | $1.66 | $1.66 | 16,400 | — | — |
| 2005-05-04 | $1.65 | $1.65 | 13,500 | — | — |
| 2005-05-03 | $1.70 | $1.70 | 21,100 | — | — |
| 2005-05-02 | $1.70 | $1.70 | 22,700 | — | — |
| 2005-04-29 | $1.75 | $1.75 | 13,300 | — | — |
| 2005-04-28 | $1.70 | $1.70 | 1,800 | — | — |
| 2005-04-27 | $1.70 | $1.70 | 19,000 | — | — |
| 2005-04-26 | $1.63 | $1.63 | 40,800 | — | — |
| 2005-04-25 | $1.76 | $1.76 | 45,500 | — | — |
| 2005-04-22 | $1.74 | $1.74 | 150,000 | — | — |
| 2005-04-21 | $1.72 | $1.72 | 16,800 | — | — |
| 2005-04-20 | $1.71 | $1.71 | 113,600 | — | — |
| 2005-04-19 | $1.76 | $1.76 | 73,000 | — | — |
| 2005-04-18 | $1.60 | $1.60 | 51,500 | — | — |
| 2005-04-15 | $1.63 | $1.63 | 37,500 | — | — |
| 2005-04-14 | $1.65 | $1.65 | 23,100 | — | — |
| 2005-04-13 | $1.65 | $1.65 | 19,400 | — | — |
| 2005-04-12 | $1.75 | $1.75 | 6,700 | — | — |
| 2005-04-11 | $1.75 | $1.75 | 17,900 | — | — |
| 2005-04-08 | $1.75 | $1.75 | 101,100 | — | — |
| 2005-04-07 | $1.77 | $1.77 | 19,000 | — | — |
| 2005-04-06 | $1.80 | $1.80 | 85,900 | — | — |
| 2005-04-05 | $1.74 | $1.74 | 5,400 | — | — |
| 2005-04-04 | $1.67 | $1.67 | 11,800 | — | — |
| 2005-04-01 | $1.73 | $1.73 | 83,200 | — | — |
| 2005-03-31 | $1.65 | $1.65 | 24,000 | — | — |
| 2005-03-30 | $1.75 | $1.75 | 10,300 | — | — |
| 2005-03-29 | $1.69 | $1.69 | 27,800 | — | — |
| 2005-03-28 | $1.70 | $1.70 | 78,200 | — | — |
| 2005-03-24 | $1.60 | $1.60 | 46,700 | — | — |
| 2005-03-23 | $1.66 | $1.66 | 18,400 | — | — |
| 2005-03-22 | $1.69 | $1.69 | 55,300 | — | — |
| 2005-03-21 | $1.69 | $1.69 | 67,500 | — | — |
| 2005-03-18 | $1.83 | $1.83 | 14,500 | — | — |
| 2005-03-17 | $1.80 | $1.80 | 44,900 | — | — |
| 2005-03-16 | $1.90 | $1.90 | 45,500 | — | — |
| 2005-03-15 | $1.85 | $1.85 | 4,500 | — | — |
| 2005-03-14 | $1.81 | $1.81 | 2,300 | — | — |
| 2005-03-11 | $1.77 | $1.77 | 19,000 | — | — |
| 2005-03-10 | $1.85 | $1.85 | 30,800 | — | — |
| 2005-03-09 | $1.84 | $1.84 | 426,200 | — | — |
| 2005-03-08 | $1.92 | $1.92 | 16,200 | — | — |
| 2005-03-07 | $1.94 | $1.94 | 11,500 | — | — |
| 2005-03-04 | $1.84 | $1.84 | 17,900 | — | — |
| 2005-03-03 | $1.82 | $1.82 | 195,500 | — | — |
| 2005-03-02 | $1.92 | $1.92 | 341,900 | — | — |
| 2005-03-01 | $1.80 | $1.80 | 369,800 | — | — |
| 2005-02-28 | $1.67 | $1.67 | 113,200 | — | — |
| 2005-02-25 | $1.74 | $1.74 | 43,200 | — | — |
| 2005-02-24 | $1.78 | $1.78 | 74,200 | — | — |
| 2005-02-23 | $1.82 | $1.82 | 31,000 | — | — |
| 2005-02-22 | $1.85 | $1.85 | 37,900 | — | — |
| 2005-02-18 | $1.90 | $1.90 | 7,600 | — | — |
| 2005-02-17 | $1.99 | $1.99 | 4,900 | — | — |
| 2005-02-16 | $1.90 | $1.90 | 25,300 | — | — |
| 2005-02-15 | $2.03 | $2.03 | 13,500 | — | — |
| 2005-02-14 | $1.95 | $1.95 | 45,300 | — | — |
| 2005-02-11 | $2.10 | $2.10 | 300,900 | — | — |
| 2005-02-10 | $2.15 | $2.15 | 40,400 | — | — |
| 2005-02-09 | $2.12 | $2.12 | 49,000 | — | — |
| 2005-02-08 | $2.10 | $2.10 | 39,000 | — | — |
| 2005-02-07 | $2.11 | $2.11 | 87,900 | — | — |
| 2005-02-04 | $2.16 | $2.16 | 32,900 | — | — |
| 2005-02-03 | $2.15 | $2.15 | 37,000 | — | — |
| 2005-02-02 | $2.10 | $2.10 | 34,900 | — | — |
| 2005-02-01 | $2.00 | $2.00 | 17,100 | — | — |
| 2005-01-31 | $1.96 | $1.96 | 66,600 | — | — |
| 2005-01-28 | $2.05 | $2.05 | 64,400 | — | — |
| 2005-01-27 | $2.05 | $2.05 | 64,100 | — | — |
| 2005-01-26 | $1.95 | $1.95 | 40,900 | — | — |
| 2005-01-25 | $1.89 | $1.89 | 74,100 | — | — |
| 2005-01-24 | $1.90 | $1.90 | 39,000 | — | — |
| 2005-01-21 | $1.85 | $1.85 | 92,200 | — | — |
| 2005-01-20 | $1.85 | $1.85 | 99,700 | — | — |
| 2005-01-19 | $1.78 | $1.78 | 119,200 | — | — |
| 2005-01-18 | $1.79 | $1.79 | 116,600 | — | — |
| 2005-01-14 | $1.89 | $1.89 | 25,400 | — | — |
| 2005-01-13 | $1.83 | $1.83 | 46,400 | — | — |
| 2005-01-12 | $1.84 | $1.84 | 54,400 | — | — |
| 2005-01-11 | $1.97 | $1.97 | 77,300 | — | — |
| 2005-01-10 | $1.90 | $1.90 | 69,700 | — | — |
| 2005-01-07 | $1.94 | $1.94 | 54,300 | — | — |
| 2005-01-06 | $1.95 | $1.95 | 44,500 | — | — |
| 2005-01-05 | $1.99 | $1.99 | 13,000 | — | — |
| 2005-01-04 | $2.02 | $2.02 | 18,800 | — | — |
| 2005-01-03 | $2.07 | $2.07 | 22,300 | — | — |