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
- 1999-12-06 to 2026-08-28
- 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 |
|---|---|---|---|
| 2005-12-30 | $5.57 | $5.57 | 7,602 |
| 2005-12-29 | $5.34 | $5.34 | 1,164 |
| 2005-12-28 | $5.57 | $5.57 | 2,722 |
| 2005-12-27 | $5.57 | $5.57 | 964 |
| 2005-12-23 | $6.26 | $6.26 | 5,567 |
| 2005-12-22 | $4.64 | $4.64 | 3,017 |
| 2005-12-21 | $4.41 | $4.41 | 7,923 |
| 2005-12-20 | $4.18 | $4.18 | 3,635 |
| 2005-12-19 | $4.87 | $4.87 | 1,910 |
| 2005-12-16 | $4.87 | $4.87 | 671 |
| 2005-12-15 | $5.34 | $5.34 | 381 |
| 2005-12-14 | $5.34 | $5.34 | 1,235 |
| 2005-12-13 | $5.22 | $5.22 | 1,872 |
| 2005-12-12 | $5.34 | $5.34 | 966 |
| 2005-12-09 | $5.80 | $5.80 | 2,968 |
| 2005-12-08 | $5.38 | $5.38 | 2,162 |
| 2005-12-07 | $5.89 | $5.89 | 949 |
| 2005-12-06 | $5.89 | $5.89 | 2,028 |
| 2005-12-05 | $5.89 | $5.89 | 4,774 |
| 2005-12-02 | $6.13 | $6.13 | 1,963 |
| 2005-12-01 | $6.03 | $6.03 | 3,072 |
| 2005-11-30 | $6.03 | $6.03 | 3,324 |
| 2005-11-29 | $5.56 | $5.56 | 2,219 |
| 2005-11-28 | $5.80 | $5.80 | 71 |
| 2005-11-25 | $5.80 | $5.80 | 100 |
| 2005-11-23 | $6.26 | $6.26 | 386 |
| 2005-11-22 | $6.26 | $6.26 | 742 |
| 2005-11-21 | $5.80 | $5.80 | 2,147 |
| 2005-11-18 | $6.03 | $6.03 | 1,743 |
| 2005-11-17 | $6.50 | $6.50 | 3,662 |
| 2005-11-16 | $6.50 | $6.50 | 2,927 |
| 2005-11-15 | $5.89 | $5.89 | 2,057 |
| 2005-11-14 | $6.03 | $6.03 | 2,483 |
| 2005-11-11 | $6.50 | $6.50 | 1,170 |
| 2005-11-10 | $6.03 | $6.03 | 5,027 |
| 2005-11-09 | $5.80 | $5.80 | 2,688 |
| 2005-11-08 | $5.80 | $5.80 | 812 |
| 2005-11-07 | $6.03 | $6.03 | 112 |
| 2005-11-04 | $6.03 | $6.03 | 2,002 |
| 2005-11-03 | $6.26 | $6.26 | 2,251 |
| 2005-11-02 | $6.50 | $6.50 | 7,349 |
| 2005-11-01 | $6.50 | $6.50 | 1,202 |
| 2005-10-31 | $6.50 | $6.50 | 1,211 |
| 2005-10-28 | $6.73 | $6.73 | 1,107 |
| 2005-10-27 | $6.45 | $6.45 | 4,053 |
| 2005-10-26 | $6.03 | $6.03 | 1,051 |
| 2005-10-25 | $6.03 | $6.03 | 2,048 |
| 2005-10-24 | $6.03 | $6.03 | 1,273 |
| 2005-10-21 | $6.03 | $6.03 | 3,811 |
| 2005-10-20 | $6.03 | $6.03 | 338 |
| 2005-10-19 | $6.50 | $6.50 | 2,947 |
| 2005-10-18 | $6.50 | $6.50 | 1,921 |
| 2005-10-17 | $6.73 | $6.73 | 4,393 |
| 2005-10-14 | $6.96 | $6.96 | 1,627 |
| 2005-10-13 | $6.26 | $6.26 | 220 |
| 2005-10-12 | $6.73 | $6.73 | 3,142 |
| 2005-10-11 | $6.96 | $6.96 | 6,122 |
| 2005-10-10 | $6.50 | $6.50 | 2,206 |
| 2005-10-07 | $5.57 | $5.57 | 1,487 |
| 2005-10-06 | $5.57 | $5.57 | 554 |
| 2005-10-05 | $6.96 | $6.96 | 459 |
| 2005-10-04 | $6.03 | $6.03 | 3,086 |
| 2005-10-03 | $6.50 | $6.50 | 538 |
| 2005-09-30 | $6.50 | $6.50 | 1,215 |
| 2005-09-29 | $6.26 | $6.26 | 220 |
| 2005-09-28 | $6.26 | $6.26 | 756 |
| 2005-09-27 | $6.13 | $6.13 | 1,243 |
| 2005-09-26 | $6.26 | $6.26 | 2,032 |
| 2005-09-23 | $6.96 | $6.96 | 9,096 |
| 2005-09-22 | $6.73 | $6.73 | 2,827 |
| 2005-09-21 | $6.96 | $6.96 | 2,010 |
| 2005-09-20 | $7.19 | $7.19 | 4,349 |
| 2005-09-19 | $7.66 | $7.66 | 5,860 |
| 2005-09-16 | $7.19 | $7.19 | 5,831 |
| 2005-09-15 | $6.96 | $6.96 | 3,062 |
| 2005-09-14 | $6.96 | $6.96 | 1,756 |
| 2005-09-13 | $7.19 | $7.19 | 2,475 |
| 2005-09-12 | $7.42 | $7.42 | 1,577 |
| 2005-09-09 | $7.19 | $7.19 | 5,623 |
| 2005-09-08 | $7.10 | $7.10 | 6,695 |
| 2005-09-07 | $6.96 | $6.96 | 4,144 |
| 2005-09-06 | $7.19 | $7.19 | 1,390 |
| 2005-09-02 | $6.91 | $6.91 | 487 |
| 2005-09-01 | $6.96 | $6.96 | 4,271 |
| 2005-08-31 | $7.10 | $7.10 | 2,568 |
| 2005-08-30 | $7.42 | $7.42 | 1,839 |
| 2005-08-29 | $7.89 | $7.89 | 3,014 |
| 2005-08-26 | $7.66 | $7.66 | 5,990 |
| 2005-08-25 | $8.12 | $8.12 | 6,269 |
| 2005-08-24 | $7.19 | $7.19 | 711 |
| 2005-08-23 | $7.42 | $7.42 | 3,922 |
| 2005-08-22 | $7.19 | $7.19 | 2,626 |
| 2005-08-19 | $6.73 | $6.73 | 2,664 |
| 2005-08-18 | $7.19 | $7.19 | 1,195 |
| 2005-08-17 | $7.42 | $7.42 | 9,124 |
| 2005-08-16 | $7.89 | $7.89 | 2,473 |
| 2005-08-15 | $8.12 | $8.12 | 5,344 |
| 2005-08-12 | $8.35 | $8.35 | 3,471 |
| 2005-08-11 | $8.12 | $8.12 | 12,182 |
| 2005-08-10 | $7.42 | $7.42 | 5,614 |
| 2005-08-09 | $7.89 | $7.89 | 2,172 |
| 2005-08-08 | $7.89 | $7.89 | 3,085 |
| 2005-08-05 | $8.12 | $8.12 | 2,888 |
| 2005-08-04 | $8.12 | $8.12 | 1,883 |
| 2005-08-03 | $7.42 | $7.42 | 1,521 |
| 2005-08-02 | $8.12 | $8.12 | 4,592 |
| 2005-08-01 | $7.66 | $7.66 | 3,438 |
| 2005-07-29 | $7.89 | $7.89 | 2,540 |
| 2005-07-28 | $7.66 | $7.66 | 7,648 |
| 2005-07-27 | $8.12 | $8.12 | 3,371 |
| 2005-07-26 | $8.17 | $8.17 | 750 |
| 2005-07-25 | $8.58 | $8.58 | 2,846 |
| 2005-07-22 | $8.35 | $8.35 | 6,794 |
| 2005-07-21 | $7.89 | $7.89 | 7,119 |
| 2005-07-20 | $8.35 | $8.35 | 5,147 |
| 2005-07-19 | $7.89 | $7.89 | 7,859 |
| 2005-07-18 | $7.42 | $7.42 | 1,012 |
| 2005-07-15 | $6.50 | $6.50 | 2,532 |
| 2005-07-14 | $6.73 | $6.73 | 3,407 |
| 2005-07-13 | $6.96 | $6.96 | 6,141 |
| 2005-07-12 | $6.96 | $6.96 | 2,021 |
| 2005-07-11 | $6.96 | $6.96 | 2,417 |
| 2005-07-08 | $6.50 | $6.50 | 3,564 |
| 2005-07-07 | $5.71 | $5.71 | 5,410 |
| 2005-07-06 | $6.03 | $6.03 | 11,225 |
| 2005-07-05 | $3.71 | $3.71 | 1,527 |
| 2005-07-01 | $3.25 | $3.25 | 886 |
| 2005-06-30 | $2.92 | $2.92 | 1,710 |
| 2005-06-29 | $2.92 | $2.92 | 1,109 |
| 2005-06-28 | $2.92 | $2.92 | 0 |
| 2005-06-27 | $2.92 | $2.92 | 120 |
| 2005-06-24 | $2.83 | $2.83 | 756 |
| 2005-06-23 | $2.55 | $2.55 | 145 |
| 2005-06-22 | $2.78 | $2.78 | 265 |
| 2005-06-21 | $3.02 | $3.02 | 2,269 |
| 2005-06-20 | $2.78 | $2.78 | 93 |
| 2005-06-17 | $2.78 | $2.78 | 0 |
| 2005-06-16 | $2.78 | $2.78 | 443 |
| 2005-06-15 | $2.41 | $2.41 | 64 |
| 2005-06-14 | $2.41 | $2.41 | 431 |
| 2005-06-13 | $2.78 | $2.78 | 126 |
| 2005-06-10 | $2.41 | $2.41 | 661 |
| 2005-06-09 | $2.88 | $2.88 | 107 |
| 2005-06-08 | $3.25 | $3.25 | 0 |
| 2005-06-07 | $3.25 | $3.25 | 0 |
| 2005-06-06 | $3.25 | $3.25 | 28 |
| 2005-06-03 | $3.25 | $3.25 | 243 |
| 2005-06-02 | $3.20 | $3.20 | 215 |
| 2005-06-01 | $3.20 | $3.20 | 323 |
| 2005-05-31 | $2.97 | $2.97 | 280 |
| 2005-05-27 | $2.97 | $2.97 | 604 |
| 2005-05-26 | $3.02 | $3.02 | 1,533 |
| 2005-05-25 | $3.25 | $3.25 | 474 |
| 2005-05-24 | $2.78 | $2.78 | 754 |
| 2005-05-23 | $2.78 | $2.78 | 112 |
| 2005-05-20 | $2.78 | $2.78 | 368 |
| 2005-05-19 | $2.78 | $2.78 | 139 |
| 2005-05-18 | $2.78 | $2.78 | 2,793 |
| 2005-05-17 | $3.02 | $3.02 | 366 |
| 2005-05-16 | $3.25 | $3.25 | 2,698 |
| 2005-05-13 | $4.18 | $4.18 | 23 |
| 2005-05-12 | $4.18 | $4.18 | 48 |
| 2005-05-11 | $4.18 | $4.18 | 144 |
| 2005-05-10 | $3.71 | $3.71 | 286 |
| 2005-05-09 | $4.18 | $4.18 | 26 |
| 2005-05-06 | $3.71 | $3.71 | 437 |
| 2005-05-05 | $3.71 | $3.71 | 0 |
| 2005-05-04 | $3.71 | $3.71 | 10 |
| 2005-05-03 | $4.18 | $4.18 | 40 |
| 2005-05-02 | $3.71 | $3.71 | 21 |
| 2005-04-29 | $4.18 | $4.18 | 43 |
| 2005-04-28 | $4.18 | $4.18 | 241 |
| 2005-04-27 | $4.18 | $4.18 | 0 |
| 2005-04-26 | $4.18 | $4.18 | 0 |
| 2005-04-25 | $4.18 | $4.18 | 46 |
| 2005-04-22 | $4.18 | $4.18 | 174 |
| 2005-04-21 | $4.18 | $4.18 | 44 |
| 2005-04-20 | $4.18 | $4.18 | 323 |
| 2005-04-19 | $3.48 | $3.48 | 88 |
| 2005-04-18 | $3.48 | $3.48 | 27 |
| 2005-04-15 | $3.71 | $3.71 | 431 |
| 2005-04-14 | $4.41 | $4.41 | 371 |
| 2005-04-13 | $4.59 | $4.59 | 475 |
| 2005-04-12 | $4.18 | $4.18 | 437 |
| 2005-04-11 | $4.18 | $4.18 | 21 |
| 2005-04-08 | $4.41 | $4.41 | 926 |
| 2005-04-07 | $4.59 | $4.59 | 193 |
| 2005-04-06 | $4.59 | $4.59 | 732 |
| 2005-04-05 | $4.59 | $4.59 | 561 |
| 2005-04-04 | $4.59 | $4.59 | 279 |
| 2005-04-01 | $3.71 | $3.71 | 1,447 |
| 2005-03-31 | $4.41 | $4.41 | 5,554 |
| 2005-03-30 | $3.48 | $3.48 | 215 |
| 2005-03-29 | $2.78 | $2.78 | 0 |
| 2005-03-28 | $2.78 | $2.78 | 421 |
| 2005-03-24 | $3.48 | $3.48 | 265 |
| 2005-03-23 | $3.48 | $3.48 | 23 |
| 2005-03-22 | $3.48 | $3.48 | 215 |
| 2005-03-21 | $3.48 | $3.48 | 104 |
| 2005-03-18 | $3.48 | $3.48 | 978 |
| 2005-03-17 | $3.48 | $3.48 | 433 |
| 2005-03-16 | $3.16 | $3.16 | 107 |
| 2005-03-15 | $3.25 | $3.25 | 284 |
| 2005-03-14 | $3.71 | $3.71 | 129 |
| 2005-03-11 | $3.48 | $3.48 | 24 |
| 2005-03-10 | $3.71 | $3.71 | 107 |
| 2005-03-09 | $3.48 | $3.48 | 334 |
| 2005-03-08 | $3.02 | $3.02 | 1,495 |
| 2005-03-07 | $3.48 | $3.48 | 1,144 |
| 2005-03-04 | $3.94 | $3.94 | 121 |
| 2005-03-03 | $3.71 | $3.71 | 1,276 |
| 2005-03-02 | $4.18 | $4.18 | 538 |
| 2005-03-01 | $4.13 | $4.13 | 782 |
| 2005-02-28 | $4.13 | $4.13 | 21 |
| 2005-02-25 | $3.71 | $3.71 | 11 |
| 2005-02-24 | $4.18 | $4.18 | 23 |
| 2005-02-23 | $4.18 | $4.18 | 215 |
| 2005-02-22 | $4.18 | $4.18 | 43 |
| 2005-02-18 | $4.18 | $4.18 | 86 |
| 2005-02-17 | $3.71 | $3.71 | 11 |
| 2005-02-16 | $4.18 | $4.18 | 215 |
| 2005-02-15 | $4.18 | $4.18 | 73 |
| 2005-02-14 | $4.18 | $4.18 | 25 |
| 2005-02-11 | $4.18 | $4.18 | 32 |
| 2005-02-10 | $3.71 | $3.71 | 226 |
| 2005-02-09 | $4.18 | $4.18 | 25 |
| 2005-02-08 | $3.71 | $3.71 | 266 |
| 2005-02-07 | $4.18 | $4.18 | 43 |
| 2005-02-04 | $4.18 | $4.18 | 218 |
| 2005-02-03 | $3.71 | $3.71 | 83 |
| 2005-02-02 | $4.18 | $4.18 | 185 |
| 2005-02-01 | $4.18 | $4.18 | 26 |
| 2005-01-31 | $3.71 | $3.71 | 237 |
| 2005-01-28 | $4.18 | $4.18 | 229 |
| 2005-01-27 | $4.18 | $4.18 | 66 |
| 2005-01-26 | $4.64 | $4.64 | 428 |
| 2005-01-25 | $3.71 | $3.71 | 0 |
| 2005-01-24 | $3.71 | $3.71 | 140 |
| 2005-01-21 | $3.48 | $3.48 | 1,051 |
| 2005-01-20 | $3.48 | $3.48 | 743 |
| 2005-01-19 | $3.78 | $3.78 | 973 |
| 2005-01-18 | $3.71 | $3.71 | 1,583 |
| 2005-01-14 | $3.71 | $3.71 | 0 |
| 2005-01-13 | $3.71 | $3.71 | 8 |
| 2005-01-12 | $4.18 | $4.18 | 64 |
| 2005-01-11 | $3.94 | $3.94 | 688 |
| 2005-01-10 | $3.94 | $3.94 | 237 |
| 2005-01-07 | $3.71 | $3.71 | 78 |
| 2005-01-06 | $4.18 | $4.18 | 0 |
| 2005-01-05 | $4.18 | $4.18 | 0 |
| 2005-01-04 | $4.18 | $4.18 | 0 |
| 2005-01-03 | $4.18 | $4.18 | 330 |