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
- 1998-05-28 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 | $4.25 | $4.25 | 52,500 | — | — |
| 2005-12-29 | $4.20 | $4.20 | 82,600 | — | — |
| 2005-12-28 | $4.18 | $4.18 | 42,600 | — | — |
| 2005-12-27 | $4.26 | $4.26 | 182,200 | — | — |
| 2005-12-23 | $4.22 | $4.22 | 117,600 | — | — |
| 2005-12-22 | $4.11 | $4.11 | 94,300 | — | — |
| 2005-12-21 | $4.12 | $4.12 | 101,500 | — | — |
| 2005-12-20 | $4.29 | $4.29 | 35,700 | — | — |
| 2005-12-19 | $4.26 | $4.26 | 70,200 | — | — |
| 2005-12-16 | $4.33 | $4.33 | 52,400 | — | — |
| 2005-12-15 | $4.42 | $4.42 | 73,600 | — | — |
| 2005-12-14 | $4.56 | $4.56 | 129,800 | — | — |
| 2005-12-13 | $4.60 | $4.60 | 87,300 | — | — |
| 2005-12-12 | $4.51 | $4.51 | 103,800 | — | — |
| 2005-12-09 | $4.45 | $4.45 | 100,600 | — | — |
| 2005-12-08 | $4.39 | $4.39 | 119,900 | — | — |
| 2005-12-07 | $4.40 | $4.40 | 132,000 | — | — |
| 2005-12-06 | $4.39 | $4.39 | 222,500 | — | — |
| 2005-12-05 | $4.24 | $4.24 | 140,100 | — | — |
| 2005-12-02 | $4.25 | $4.25 | 95,000 | — | — |
| 2005-12-01 | $4.20 | $4.20 | 268,200 | — | — |
| 2005-11-30 | $4.16 | $4.16 | 242,500 | — | — |
| 2005-11-29 | $3.99 | $3.99 | 68,100 | — | — |
| 2005-11-28 | $3.99 | $3.99 | 148,700 | — | — |
| 2005-11-25 | $4.00 | $4.00 | 56,200 | — | — |
| 2005-11-23 | $3.95 | $3.95 | 56,400 | — | — |
| 2005-11-22 | $3.95 | $3.95 | 57,700 | — | — |
| 2005-11-21 | $3.84 | $3.84 | 80,100 | — | — |
| 2005-11-18 | $3.84 | $3.84 | 75,700 | — | — |
| 2005-11-17 | $3.85 | $3.85 | 33,700 | — | — |
| 2005-11-16 | $3.75 | $3.75 | 24,300 | — | — |
| 2005-11-15 | $3.78 | $3.78 | 20,100 | — | — |
| 2005-11-14 | $3.69 | $3.69 | 65,100 | — | — |
| 2005-11-11 | $3.75 | $3.75 | 46,000 | — | — |
| 2005-11-10 | $3.80 | $3.80 | 15,600 | — | — |
| 2005-11-09 | $3.77 | $3.77 | 28,900 | — | — |
| 2005-11-08 | $3.87 | $3.87 | 170,300 | — | — |
| 2005-11-07 | $3.72 | $3.72 | 212,300 | — | — |
| 2005-11-04 | $3.56 | $3.56 | 150,100 | — | — |
| 2005-11-03 | $3.55 | $3.55 | 142,800 | — | — |
| 2005-11-02 | $3.87 | $3.87 | 149,400 | — | — |
| 2005-11-01 | $3.85 | $3.85 | 329,600 | — | — |
| 2005-10-31 | $3.89 | $3.89 | 43,500 | — | — |
| 2005-10-28 | $3.87 | $3.87 | 67,200 | — | — |
| 2005-10-27 | $3.79 | $3.79 | 18,200 | — | — |
| 2005-10-26 | $3.75 | $3.75 | 35,900 | — | — |
| 2005-10-25 | $3.77 | $3.77 | 37,200 | — | — |
| 2005-10-24 | $3.84 | $3.84 | 35,300 | — | — |
| 2005-10-21 | $3.87 | $3.87 | 30,800 | — | — |
| 2005-10-20 | $3.88 | $3.88 | 17,000 | — | — |
| 2005-10-19 | $3.90 | $3.90 | 105,500 | — | — |
| 2005-10-18 | $3.91 | $3.91 | 43,900 | — | — |
| 2005-10-17 | $3.89 | $3.89 | 54,900 | — | — |
| 2005-10-14 | $4.00 | $4.00 | 25,500 | — | — |
| 2005-10-13 | $4.03 | $4.03 | 71,100 | — | — |
| 2005-10-12 | $3.99 | $3.99 | 29,700 | — | — |
| 2005-10-11 | $3.99 | $3.99 | 26,200 | — | — |
| 2005-10-10 | $3.99 | $3.99 | 126,500 | — | — |
| 2005-10-07 | $3.96 | $3.96 | 63,200 | — | — |
| 2005-10-06 | $3.95 | $3.95 | 62,700 | — | — |
| 2005-10-05 | $3.95 | $3.95 | 52,000 | — | — |
| 2005-10-04 | $3.94 | $3.94 | 158,000 | — | — |
| 2005-10-03 | $3.95 | $3.95 | 178,800 | — | — |
| 2005-09-30 | $3.89 | $3.89 | 72,600 | — | — |
| 2005-09-29 | $3.90 | $3.90 | 38,800 | — | — |
| 2005-09-28 | $3.95 | $3.95 | 55,900 | — | — |
| 2005-09-27 | $3.99 | $3.99 | 109,200 | — | — |
| 2005-09-26 | $3.96 | $3.96 | 111,100 | — | — |
| 2005-09-23 | $3.91 | $3.91 | 33,800 | — | — |
| 2005-09-22 | $3.97 | $3.97 | 61,800 | — | — |
| 2005-09-21 | $4.00 | $4.00 | 52,700 | — | — |
| 2005-09-20 | $4.00 | $4.00 | 347,000 | — | — |
| 2005-09-19 | $3.97 | $3.97 | 98,800 | — | — |
| 2005-09-16 | $3.99 | $3.99 | 121,300 | — | — |
| 2005-09-15 | $4.01 | $4.01 | 164,400 | — | — |
| 2005-09-14 | $4.15 | $4.15 | 55,100 | — | — |
| 2005-09-13 | $4.10 | $4.10 | 237,700 | — | — |
| 2005-09-12 | $4.00 | $4.00 | 121,700 | — | — |
| 2005-09-09 | $3.98 | $3.98 | 226,700 | — | — |
| 2005-09-08 | $3.99 | $3.99 | 130,600 | — | — |
| 2005-09-07 | $3.95 | $3.95 | 72,200 | — | — |
| 2005-09-06 | $3.92 | $3.92 | 28,600 | — | — |
| 2005-09-02 | $3.96 | $3.96 | 184,600 | — | — |
| 2005-09-01 | $4.02 | $4.02 | 64,300 | — | — |
| 2005-08-31 | $4.08 | $4.08 | 128,900 | — | — |
| 2005-08-30 | $4.07 | $4.07 | 114,900 | — | — |
| 2005-08-29 | $4.14 | $4.14 | 240,400 | — | — |
| 2005-08-26 | $4.17 | $4.17 | 25,400 | — | — |
| 2005-08-25 | $4.18 | $4.18 | 19,500 | — | — |
| 2005-08-24 | $4.20 | $4.20 | 62,600 | — | — |
| 2005-08-23 | $4.20 | $4.20 | 68,300 | — | — |
| 2005-08-22 | $4.24 | $4.24 | 46,800 | — | — |
| 2005-08-19 | $4.25 | $4.25 | 74,800 | — | — |
| 2005-08-18 | $4.25 | $4.25 | 69,400 | — | — |
| 2005-08-17 | $4.25 | $4.25 | 119,400 | — | — |
| 2005-08-16 | $4.09 | $4.09 | 158,000 | — | — |
| 2005-08-15 | $4.17 | $4.17 | 108,500 | — | — |
| 2005-08-12 | $4.14 | $4.14 | 59,700 | — | — |
| 2005-08-11 | $4.30 | $4.30 | 40,500 | — | — |
| 2005-08-10 | $4.18 | $4.18 | 190,300 | — | — |
| 2005-08-09 | $4.18 | $4.18 | 267,900 | — | — |
| 2005-08-08 | $4.36 | $4.36 | 283,200 | — | — |
| 2005-08-05 | $4.47 | $4.47 | 102,300 | — | — |
| 2005-08-04 | $4.42 | $4.42 | 54,800 | — | — |
| 2005-08-03 | $4.44 | $4.44 | 927,500 | — | — |
| 2005-08-02 | $4.25 | $4.25 | 203,700 | — | — |
| 2005-08-01 | $4.27 | $4.27 | 87,100 | — | — |
| 2005-07-29 | $4.19 | $4.19 | 76,600 | — | — |
| 2005-07-28 | $4.17 | $4.17 | 64,300 | — | — |
| 2005-07-27 | $4.17 | $4.17 | 68,100 | — | — |
| 2005-07-26 | $4.14 | $4.14 | 111,000 | — | — |
| 2005-07-25 | $4.20 | $4.20 | 175,200 | — | — |
| 2005-07-22 | $4.10 | $4.10 | 108,600 | — | — |
| 2005-07-21 | $4.16 | $4.16 | 78,800 | — | — |
| 2005-07-20 | $4.18 | $4.18 | 126,500 | — | — |
| 2005-07-19 | $4.22 | $4.22 | 246,600 | — | — |
| 2005-07-18 | $4.09 | $4.09 | 77,000 | — | — |
| 2005-07-15 | $4.12 | $4.12 | 45,000 | — | — |
| 2005-07-14 | $4.06 | $4.06 | 120,300 | — | — |
| 2005-07-13 | $4.03 | $4.03 | 63,800 | — | — |
| 2005-07-12 | $4.10 | $4.10 | 153,300 | — | — |
| 2005-07-11 | $4.23 | $4.23 | 258,800 | — | — |
| 2005-07-08 | $4.05 | $4.05 | 32,800 | — | — |
| 2005-07-07 | $3.93 | $3.93 | 67,700 | — | — |
| 2005-07-06 | $3.89 | $3.89 | 66,700 | — | — |
| 2005-07-05 | $3.75 | $3.75 | 189,100 | — | — |
| 2005-07-01 | $3.60 | $3.60 | 61,500 | — | — |
| 2005-06-30 | $3.55 | $3.55 | 63,800 | — | — |
| 2005-06-29 | $3.65 | $3.65 | 99,200 | — | — |
| 2005-06-28 | $3.58 | $3.58 | 137,000 | — | — |
| 2005-06-27 | $3.42 | $3.42 | 221,500 | — | — |
| 2005-06-24 | $3.45 | $3.45 | 1,795,900 | — | — |
| 2005-06-23 | $3.40 | $3.40 | 192,100 | — | — |
| 2005-06-22 | $3.44 | $3.44 | 189,500 | — | — |
| 2005-06-21 | $3.67 | $3.67 | 86,900 | — | — |
| 2005-06-20 | $3.59 | $3.59 | 80,500 | — | — |
| 2005-06-17 | $3.68 | $3.68 | 163,300 | — | — |
| 2005-06-16 | $3.74 | $3.74 | 58,300 | — | — |
| 2005-06-15 | $3.73 | $3.73 | 211,400 | — | — |
| 2005-06-14 | $3.69 | $3.69 | 68,600 | — | — |
| 2005-06-13 | $3.59 | $3.59 | 131,200 | — | — |
| 2005-06-10 | $3.76 | $3.76 | 58,300 | — | — |
| 2005-06-09 | $3.81 | $3.81 | 156,500 | — | — |
| 2005-06-08 | $3.84 | $3.84 | 177,900 | — | — |
| 2005-06-07 | $3.87 | $3.87 | 90,800 | — | — |
| 2005-06-06 | $3.90 | $3.90 | 52,200 | — | — |
| 2005-06-03 | $3.93 | $3.93 | 55,300 | — | — |
| 2005-06-02 | $4.12 | $4.12 | 155,500 | — | — |
| 2005-06-01 | $4.10 | $4.10 | 184,500 | — | — |
| 2005-05-31 | $3.96 | $3.96 | 276,000 | — | — |
| 2005-05-27 | $3.95 | $3.95 | 58,900 | — | — |
| 2005-05-26 | $3.96 | $3.96 | 75,000 | — | — |
| 2005-05-25 | $3.91 | $3.91 | 76,700 | — | — |
| 2005-05-24 | $3.91 | $3.91 | 84,900 | — | — |
| 2005-05-23 | $3.95 | $3.95 | 56,400 | — | — |
| 2005-05-20 | $3.98 | $3.98 | 50,100 | — | — |
| 2005-05-19 | $4.10 | $4.10 | 135,200 | — | — |
| 2005-05-18 | $3.98 | $3.98 | 160,600 | — | — |
| 2005-05-17 | $4.00 | $4.00 | 82,800 | — | — |
| 2005-05-16 | $3.99 | $3.99 | 133,800 | — | — |
| 2005-05-13 | $3.81 | $3.81 | 92,700 | — | — |
| 2005-05-12 | $3.79 | $3.79 | 78,000 | — | — |
| 2005-05-11 | $3.83 | $3.83 | 112,600 | — | — |
| 2005-05-10 | $3.78 | $3.78 | 104,800 | — | — |
| 2005-05-09 | $3.86 | $3.86 | 67,700 | — | — |
| 2005-05-06 | $3.63 | $3.63 | 53,800 | — | — |
| 2005-05-05 | $3.80 | $3.80 | 205,600 | — | — |
| 2005-05-04 | $3.57 | $3.57 | 60,800 | — | — |
| 2005-05-03 | $3.49 | $3.49 | 138,900 | — | — |
| 2005-05-02 | $3.46 | $3.46 | 42,200 | — | — |
| 2005-04-29 | $3.37 | $3.37 | 193,200 | — | — |
| 2005-04-28 | $3.37 | $3.37 | 73,500 | — | — |
| 2005-04-27 | $3.39 | $3.39 | 81,000 | — | — |
| 2005-04-26 | $3.35 | $3.35 | 53,400 | — | — |
| 2005-04-25 | $3.59 | $3.59 | 29,000 | — | — |
| 2005-04-22 | $3.54 | $3.54 | 82,100 | — | — |
| 2005-04-21 | $3.80 | $3.80 | 144,500 | — | — |
| 2005-04-20 | $3.74 | $3.74 | 200,700 | — | — |
| 2005-04-19 | $3.74 | $3.74 | 246,500 | — | — |
| 2005-04-18 | $3.51 | $3.51 | 171,100 | — | — |
| 2005-04-15 | $3.39 | $3.39 | 151,600 | — | — |
| 2005-04-14 | $3.61 | $3.61 | 114,000 | — | — |
| 2005-04-13 | $3.81 | $3.81 | 60,800 | — | — |
| 2005-04-12 | $3.85 | $3.85 | 99,000 | — | — |
| 2005-04-11 | $3.93 | $3.93 | 118,200 | — | — |
| 2005-04-08 | $3.98 | $3.98 | 94,600 | — | — |
| 2005-04-07 | $4.05 | $4.05 | 53,000 | — | — |
| 2005-04-06 | $4.05 | $4.05 | 94,700 | — | — |
| 2005-04-05 | $4.05 | $4.05 | 94,700 | — | — |
| 2005-04-04 | $4.08 | $4.08 | 89,700 | — | — |
| 2005-04-01 | $3.99 | $3.99 | 96,100 | — | — |
| 2005-03-31 | $4.13 | $4.13 | 106,800 | — | — |
| 2005-03-30 | $4.23 | $4.23 | 90,900 | — | — |
| 2005-03-29 | $4.03 | $4.03 | 99,800 | — | — |
| 2005-03-28 | $4.25 | $4.25 | 121,800 | — | — |
| 2005-03-24 | $4.22 | $4.22 | 39,500 | — | — |
| 2005-03-23 | $4.17 | $4.17 | 81,300 | — | — |
| 2005-03-22 | $4.14 | $4.14 | 157,500 | — | — |
| 2005-03-21 | $4.02 | $4.02 | 74,800 | — | — |
| 2005-03-18 | $3.91 | $3.91 | 262,400 | — | — |
| 2005-03-17 | $3.92 | $3.92 | 225,000 | — | — |
| 2005-03-16 | $3.83 | $3.83 | 98,000 | — | — |
| 2005-03-15 | $3.80 | $3.80 | 78,100 | — | — |
| 2005-03-14 | $3.82 | $3.82 | 152,300 | — | — |
| 2005-03-11 | $3.95 | $3.95 | 106,000 | — | — |
| 2005-03-10 | $4.03 | $4.03 | 173,200 | — | — |
| 2005-03-09 | $3.98 | $3.98 | 135,200 | — | — |
| 2005-03-08 | $3.76 | $3.76 | 1,185,100 | — | — |
| 2005-03-07 | $3.89 | $3.89 | 199,400 | — | — |
| 2005-03-04 | $4.00 | $4.00 | 64,600 | — | — |
| 2005-03-03 | $3.98 | $3.98 | 282,300 | — | — |
| 2005-03-02 | $4.05 | $4.05 | 96,600 | — | — |
| 2005-03-01 | $4.19 | $4.19 | 112,300 | — | — |
| 2005-02-28 | $4.28 | $4.28 | 166,800 | — | — |
| 2005-02-25 | $4.15 | $4.15 | 90,500 | — | — |
| 2005-02-24 | $4.21 | $4.21 | 80,400 | — | — |
| 2005-02-23 | $4.10 | $4.10 | 60,700 | — | — |
| 2005-02-22 | $4.04 | $4.04 | 103,400 | — | — |
| 2005-02-18 | $4.13 | $4.13 | 48,000 | — | — |
| 2005-02-17 | $4.21 | $4.21 | 55,000 | — | — |
| 2005-02-16 | $4.27 | $4.27 | 56,600 | — | — |
| 2005-02-15 | $4.24 | $4.24 | 154,000 | — | — |
| 2005-02-14 | $4.28 | $4.28 | 52,800 | — | — |
| 2005-02-11 | $4.32 | $4.32 | 65,500 | — | — |
| 2005-02-10 | $4.20 | $4.20 | 147,700 | — | — |
| 2005-02-09 | $4.06 | $4.06 | 1,397,300 | — | — |
| 2005-02-08 | $4.40 | $4.40 | 300,800 | — | — |
| 2005-02-07 | $4.51 | $4.51 | 96,100 | — | — |
| 2005-02-04 | $4.66 | $4.66 | 535,300 | — | — |
| 2005-02-03 | $4.51 | $4.51 | 646,000 | — | — |
| 2005-02-02 | $4.65 | $4.65 | 88,800 | — | — |
| 2005-02-01 | $4.66 | $4.66 | 63,100 | — | — |
| 2005-01-31 | $4.65 | $4.65 | 31,400 | — | — |
| 2005-01-28 | $4.50 | $4.50 | 60,400 | — | — |
| 2005-01-27 | $4.62 | $4.62 | 32,600 | — | — |
| 2005-01-26 | $4.58 | $4.58 | 53,100 | — | — |
| 2005-01-25 | $4.58 | $4.58 | 41,300 | — | — |
| 2005-01-24 | $4.49 | $4.49 | 56,800 | — | — |
| 2005-01-21 | $4.51 | $4.51 | 70,200 | — | — |
| 2005-01-20 | $4.50 | $4.50 | 65,800 | — | — |
| 2005-01-19 | $4.52 | $4.52 | 55,300 | — | — |
| 2005-01-18 | $4.65 | $4.65 | 47,500 | — | — |
| 2005-01-14 | $4.51 | $4.51 | 31,400 | — | — |
| 2005-01-13 | $4.52 | $4.52 | 96,900 | — | — |
| 2005-01-12 | $4.71 | $4.71 | 267,700 | — | — |
| 2005-01-11 | $4.60 | $4.60 | 120,000 | — | — |
| 2005-01-10 | $4.77 | $4.77 | 165,700 | — | — |
| 2005-01-07 | $4.80 | $4.80 | 137,900 | — | — |
| 2005-01-06 | $4.75 | $4.75 | 123,900 | — | — |
| 2005-01-05 | $4.58 | $4.58 | 126,600 | — | — |
| 2005-01-04 | $4.65 | $4.65 | 201,000 | — | — |
| 2005-01-03 | $4.65 | $4.65 | 99,300 | — | — |