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
- 1980-03-17 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 | $5.43 | $6.12 | 422,478 | — | — |
| 2005-12-29 | $5.55 | $6.26 | 252,247 | — | — |
| 2005-12-28 | $5.55 | $6.26 | 409,126 | — | — |
| 2005-12-27 | $5.47 | $6.18 | 696,659 | — | — |
| 2005-12-23 | $5.54 | $6.25 | 682,354 | — | — |
| 2005-12-22 | $5.30 | $5.98 | 2,136,707 | — | — |
| 2005-12-21 | $5.05 | $5.70 | 76,771 | — | — |
| 2005-12-20 | $5.01 | $5.65 | 156,879 | — | — |
| 2005-12-19 | $4.93 | $5.57 | 201,702 | — | — |
| 2005-12-16 | $5.17 | $5.84 | 673,294 | — | — |
| 2005-12-15 | $5.20 | $5.87 | 159,740 | — | — |
| 2005-12-14 | $5.31 | $5.99 | 127,316 | — | — |
| 2005-12-13 | $5.25 | $5.92 | 155,449 | — | — |
| 2005-12-12 | $5.16 | $5.82 | 77,724 | — | — |
| 2005-12-09 | $5.06 | $5.71 | 106,335 | — | — |
| 2005-12-08 | $4.95 | $5.59 | 97,752 | — | — |
| 2005-12-07 | $4.94 | $5.57 | 198,841 | — | — |
| 2005-12-06 | $4.97 | $5.61 | 154,495 | — | — |
| 2005-12-05 | $4.92 | $5.55 | 98,228 | — | — |
| 2005-12-02 | $5.02 | $5.67 | 87,261 | — | — |
| 2005-12-01 | $5.04 | $5.69 | 156,403 | — | — |
| 2005-11-30 | $4.79 | $5.40 | 91,076 | — | — |
| 2005-11-29 | $4.76 | $5.37 | 102,997 | — | — |
| 2005-11-28 | $4.80 | $5.42 | 107,765 | — | — |
| 2005-11-25 | $4.96 | $5.60 | 10,967 | — | — |
| 2005-11-23 | $4.92 | $5.55 | 108,242 | — | — |
| 2005-11-22 | $4.91 | $5.54 | 160,694 | — | — |
| 2005-11-21 | $4.82 | $5.43 | 98,705 | — | — |
| 2005-11-18 | $4.74 | $5.35 | 97,275 | — | — |
| 2005-11-17 | $4.67 | $5.27 | 117,779 | — | — |
| 2005-11-16 | $4.60 | $5.19 | 163,555 | — | — |
| 2005-11-15 | $4.64 | $5.23 | 213,146 | — | — |
| 2005-11-14 | $4.65 | $5.25 | 221,252 | — | — |
| 2005-11-11 | $4.80 | $5.42 | 125,408 | — | — |
| 2005-11-10 | $4.75 | $5.36 | 230,312 | — | — |
| 2005-11-09 | $4.72 | $5.33 | 154,018 | — | — |
| 2005-11-08 | $4.72 | $5.33 | 295,639 | — | — |
| 2005-11-07 | $4.78 | $5.40 | 138,283 | — | — |
| 2005-11-04 | $4.72 | $5.33 | 91,076 | — | — |
| 2005-11-03 | $4.71 | $5.31 | 175,476 | — | — |
| 2005-11-02 | $4.68 | $5.28 | 151,634 | — | — |
| 2005-11-01 | $4.61 | $5.20 | 86,784 | — | — |
| 2005-10-31 | $4.65 | $5.25 | 209,808 | — | — |
| 2005-10-28 | $4.56 | $5.15 | 98,705 | — | — |
| 2005-10-27 | $4.53 | $5.11 | 113,487 | — | — |
| 2005-10-26 | $4.63 | $5.22 | 134,468 | — | — |
| 2005-10-25 | $4.64 | $5.24 | 100,613 | — | — |
| 2005-10-24 | $4.69 | $5.29 | 152,588 | — | — |
| 2005-10-21 | $4.62 | $5.21 | 110,626 | — | — |
| 2005-10-20 | $4.61 | $5.20 | 109,196 | — | — |
| 2005-10-19 | $4.68 | $5.28 | 157,356 | — | — |
| 2005-10-18 | $4.55 | $5.14 | 131,607 | — | — |
| 2005-10-17 | $4.59 | $5.18 | 147,343 | — | — |
| 2005-10-14 | $4.53 | $5.11 | 131,130 | — | — |
| 2005-10-13 | $4.48 | $5.06 | 102,043 | — | — |
| 2005-10-12 | $4.50 | $5.08 | 190,735 | — | — |
| 2005-10-11 | $4.58 | $5.17 | 127,792 | — | — |
| 2005-10-10 | $4.62 | $5.22 | 71,526 | — | — |
| 2005-10-07 | $4.65 | $5.24 | 146,389 | — | — |
| 2005-10-06 | $4.60 | $5.19 | 862,122 | — | — |
| 2005-10-05 | $4.59 | $5.18 | 346,661 | — | — |
| 2005-10-04 | $4.82 | $5.44 | 205,994 | — | — |
| 2005-10-03 | $4.84 | $5.47 | 244,617 | — | — |
| 2005-09-30 | $4.87 | $5.49 | 229,836 | — | — |
| 2005-09-29 | $4.82 | $5.44 | 116,348 | — | — |
| 2005-09-28 | $4.74 | $5.35 | 106,335 | — | — |
| 2005-09-27 | $4.83 | $5.45 | 131,130 | — | — |
| 2005-09-26 | $4.81 | $5.43 | 258,923 | — | — |
| 2005-09-23 | $4.82 | $5.44 | 250,340 | — | — |
| 2005-09-22 | $4.86 | $5.48 | 209,332 | — | — |
| 2005-09-21 | $4.81 | $5.43 | 191,689 | — | — |
| 2005-09-20 | $4.95 | $5.58 | 153,065 | — | — |
| 2005-09-19 | $5.15 | $5.81 | 107,765 | — | — |
| 2005-09-16 | $5.28 | $5.95 | 509,739 | — | — |
| 2005-09-15 | $5.18 | $5.84 | 114,918 | — | — |
| 2005-09-14 | $5.14 | $5.80 | 149,727 | — | — |
| 2005-09-13 | $5.27 | $5.94 | 190,735 | — | — |
| 2005-09-12 | $5.31 | $5.99 | 216,007 | — | — |
| 2005-09-09 | $5.20 | $5.86 | 183,582 | — | — |
| 2005-09-08 | $5.06 | $5.71 | 101,566 | — | — |
| 2005-09-07 | $5.13 | $5.79 | 81,062 | — | — |
| 2005-09-06 | $5.05 | $5.70 | 89,169 | — | — |
| 2005-09-02 | $5.01 | $5.65 | 45,300 | — | — |
| 2005-09-01 | $5.05 | $5.70 | 145,912 | — | — |
| 2005-08-31 | $5.04 | $5.69 | 130,177 | — | — |
| 2005-08-30 | $4.93 | $5.57 | 92,506 | — | — |
| 2005-08-29 | $5.01 | $5.65 | 143,528 | — | — |
| 2005-08-26 | $4.89 | $5.51 | 124,931 | — | — |
| 2005-08-25 | $4.93 | $5.57 | 57,697 | — | — |
| 2005-08-24 | $4.92 | $5.55 | 59,605 | — | — |
| 2005-08-23 | $4.86 | $5.49 | 97,752 | — | — |
| 2005-08-22 | $4.89 | $5.52 | 110,149 | — | — |
| 2005-08-19 | $4.87 | $5.49 | 106,335 | — | — |
| 2005-08-18 | $4.89 | $5.51 | 84,877 | — | — |
| 2005-08-17 | $4.94 | $5.57 | 109,673 | — | — |
| 2005-08-16 | $4.93 | $5.56 | 117,302 | — | — |
| 2005-08-15 | $5.06 | $5.71 | 99,659 | — | — |
| 2005-08-12 | $5.02 | $5.67 | 101,566 | — | — |
| 2005-08-11 | $5.11 | $5.77 | 67,711 | — | — |
| 2005-08-10 | $5.08 | $5.74 | 265,121 | — | — |
| 2005-08-09 | $5.10 | $5.75 | 102,520 | — | — |
| 2005-08-08 | $5.12 | $5.77 | 101,566 | — | — |
| 2005-08-05 | $5.13 | $5.79 | 126,839 | — | — |
| 2005-08-04 | $5.14 | $5.80 | 117,779 | — | — |
| 2005-08-03 | $5.21 | $5.87 | 157,356 | — | — |
| 2005-08-02 | $5.32 | $6.00 | 267,029 | — | — |
| 2005-08-01 | $5.24 | $5.92 | 136,375 | — | — |
| 2005-07-29 | $5.20 | $5.87 | 110,626 | — | — |
| 2005-07-28 | $5.23 | $5.91 | 95,844 | — | — |
| 2005-07-27 | $5.16 | $5.82 | 87,261 | — | — |
| 2005-07-26 | $5.17 | $5.83 | 145,912 | — | — |
| 2005-07-25 | $5.12 | $5.77 | 119,209 | — | — |
| 2005-07-22 | $5.20 | $5.87 | 205,040 | — | — |
| 2005-07-21 | $5.01 | $5.65 | 196,457 | — | — |
| 2005-07-20 | $5.16 | $5.82 | 130,177 | — | — |
| 2005-07-19 | $5.02 | $5.67 | 59,128 | — | — |
| 2005-07-18 | $4.95 | $5.59 | 113,010 | — | — |
| 2005-07-15 | $4.94 | $5.57 | 69,141 | — | — |
| 2005-07-14 | $4.95 | $5.58 | 128,746 | — | — |
| 2005-07-13 | $5.00 | $5.64 | 88,692 | — | — |
| 2005-07-12 | $5.05 | $5.70 | 119,686 | — | — |
| 2005-07-11 | $5.06 | $5.71 | 187,874 | — | — |
| 2005-07-08 | $5.03 | $5.68 | 180,721 | — | — |
| 2005-07-07 | $4.99 | $5.63 | 159,264 | — | — |
| 2005-07-06 | $4.98 | $5.62 | 108,242 | — | — |
| 2005-07-05 | $5.05 | $5.70 | 384,331 | — | — |
| 2005-07-01 | $4.97 | $5.61 | 80,109 | — | — |
| 2005-06-30 | $4.91 | $5.53 | 214,100 | — | — |
| 2005-06-29 | $4.92 | $5.55 | 223,637 | — | — |
| 2005-06-28 | $4.94 | $5.57 | 164,032 | — | — |
| 2005-06-27 | $4.77 | $5.38 | 101,089 | — | — |
| 2005-06-24 | $4.73 | $5.33 | 751,019 | — | — |
| 2005-06-23 | $4.67 | $5.26 | 341,892 | — | — |
| 2005-06-22 | $4.69 | $5.28 | 260,353 | — | — |
| 2005-06-21 | $4.65 | $5.24 | 190,735 | — | — |
| 2005-06-20 | $4.65 | $5.24 | 45,776 | — | — |
| 2005-06-17 | $4.66 | $5.25 | 794,411 | — | — |
| 2005-06-16 | $4.67 | $5.26 | 54,836 | — | — |
| 2005-06-15 | $4.63 | $5.22 | 661,373 | — | — |
| 2005-06-14 | $4.66 | $5.25 | 276,566 | — | — |
| 2005-06-13 | $4.64 | $5.23 | 164,509 | — | — |
| 2005-06-10 | $4.60 | $5.19 | 54,359 | — | — |
| 2005-06-09 | $4.60 | $5.19 | 80,109 | — | — |
| 2005-06-08 | $4.57 | $5.15 | 66,280 | — | — |
| 2005-06-07 | $4.59 | $5.18 | 404,835 | — | — |
| 2005-06-06 | $4.53 | $5.10 | 139,236 | — | — |
| 2005-06-03 | $4.49 | $5.06 | 88,215 | — | — |
| 2005-06-02 | $4.55 | $5.13 | 133,514 | — | — |
| 2005-06-01 | $4.53 | $5.11 | 402,451 | — | — |
| 2005-05-31 | $4.42 | $4.99 | 154,495 | — | — |
| 2005-05-27 | $4.33 | $4.88 | 103,474 | — | — |
| 2005-05-26 | $4.28 | $4.82 | 37,670 | — | — |
| 2005-05-25 | $4.18 | $4.72 | 72,956 | — | — |
| 2005-05-24 | $4.29 | $4.83 | 52,452 | — | — |
| 2005-05-23 | $4.29 | $4.84 | 70,095 | — | — |
| 2005-05-20 | $4.25 | $4.79 | 90,122 | — | — |
| 2005-05-19 | $4.27 | $4.82 | 109,196 | — | — |
| 2005-05-18 | $4.26 | $4.81 | 231,743 | — | — |
| 2005-05-17 | $4.05 | $4.56 | 61,035 | — | — |
| 2005-05-16 | $4.01 | $4.51 | 71,049 | — | — |
| 2005-05-13 | $3.84 | $4.33 | 87,261 | — | — |
| 2005-05-12 | $3.93 | $4.43 | 131,607 | — | — |
| 2005-05-11 | $3.97 | $4.47 | 133,038 | — | — |
| 2005-05-10 | $3.95 | $4.45 | 183,582 | — | — |
| 2005-05-09 | $4.04 | $4.55 | 61,512 | — | — |
| 2005-05-06 | $3.97 | $4.47 | 98,228 | — | — |
| 2005-05-05 | $4.03 | $4.55 | 86,784 | — | — |
| 2005-05-04 | $4.05 | $4.57 | 68,665 | — | — |
| 2005-05-03 | $4.00 | $4.51 | 98,228 | — | — |
| 2005-05-02 | $4.01 | $4.52 | 83,923 | — | — |
| 2005-04-29 | $3.98 | $4.49 | 86,308 | — | — |
| 2005-04-28 | $3.95 | $4.46 | 105,858 | — | — |
| 2005-04-27 | $3.96 | $4.46 | 99,659 | — | — |
| 2005-04-26 | $3.95 | $4.46 | 130,177 | — | — |
| 2005-04-25 | $4.02 | $4.53 | 110,626 | — | — |
| 2005-04-22 | $4.00 | $4.50 | 102,997 | — | — |
| 2005-04-21 | $4.07 | $4.59 | 218,391 | — | — |
| 2005-04-20 | $4.00 | $4.51 | 208,378 | — | — |
| 2005-04-19 | $3.98 | $4.49 | 82,970 | — | — |
| 2005-04-18 | $3.94 | $4.44 | 85,354 | — | — |
| 2005-04-15 | $3.92 | $4.41 | 188,351 | — | — |
| 2005-04-14 | $3.95 | $4.45 | 114,918 | — | — |
| 2005-04-13 | $4.06 | $4.57 | 100,613 | — | — |
| 2005-04-12 | $4.17 | $4.70 | 84,877 | — | — |
| 2005-04-11 | $4.12 | $4.64 | 97,752 | — | — |
| 2005-04-08 | $4.19 | $4.73 | 324,249 | — | — |
| 2005-04-07 | $4.30 | $4.85 | 67,234 | — | — |
| 2005-04-06 | $4.25 | $4.79 | 127,792 | — | — |
| 2005-04-05 | $4.22 | $4.76 | 131,607 | — | — |
| 2005-04-04 | $4.11 | $4.63 | 172,615 | — | — |
| 2005-04-01 | $4.11 | $4.63 | 125,885 | — | — |
| 2005-03-31 | $4.22 | $4.75 | 191,212 | — | — |
| 2005-03-30 | $4.31 | $4.86 | 142,097 | — | — |
| 2005-03-29 | $4.24 | $4.78 | 185,013 | — | — |
| 2005-03-28 | $4.31 | $4.86 | 49,591 | — | — |
| 2005-03-24 | $4.36 | $4.91 | 87,738 | — | — |
| 2005-03-23 | $4.34 | $4.89 | 81,062 | — | — |
| 2005-03-22 | $4.40 | $4.95 | 87,261 | — | — |
| 2005-03-21 | $4.40 | $4.96 | 81,062 | — | — |
| 2005-03-18 | $4.40 | $4.96 | 347,614 | — | — |
| 2005-03-17 | $4.53 | $5.11 | 55,313 | — | — |
| 2005-03-16 | $4.52 | $5.10 | 77,724 | — | — |
| 2005-03-15 | $4.50 | $5.07 | 78,678 | — | — |
| 2005-03-14 | $4.56 | $5.13 | 106,335 | — | — |
| 2005-03-11 | $4.54 | $5.12 | 73,433 | — | — |
| 2005-03-10 | $4.52 | $5.09 | 70,095 | — | — |
| 2005-03-09 | $4.56 | $5.14 | 102,997 | — | — |
| 2005-03-08 | $4.60 | $5.18 | 113,487 | — | — |
| 2005-03-07 | $4.62 | $5.21 | 77,724 | — | — |
| 2005-03-04 | $4.72 | $5.32 | 92,983 | — | — |
| 2005-03-03 | $4.66 | $5.25 | 141,621 | — | — |
| 2005-03-02 | $4.67 | $5.27 | 99,659 | — | — |
| 2005-03-01 | $4.67 | $5.26 | 177,860 | — | — |
| 2005-02-28 | $4.75 | $5.35 | 195,503 | — | — |
| 2005-02-25 | $4.74 | $5.34 | 92,506 | — | — |
| 2005-02-24 | $4.67 | $5.26 | 124,931 | — | — |
| 2005-02-23 | $4.61 | $5.20 | 151,157 | — | — |
| 2005-02-22 | $4.61 | $5.20 | 264,168 | — | — |
| 2005-02-18 | $4.66 | $5.25 | 172,615 | — | — |
| 2005-02-17 | $4.70 | $5.30 | 167,847 | — | — |
| 2005-02-16 | $4.70 | $5.30 | 255,108 | — | — |
| 2005-02-15 | $4.61 | $5.20 | 153,542 | — | — |
| 2005-02-14 | $4.61 | $5.20 | 106,335 | — | — |
| 2005-02-11 | $4.57 | $5.15 | 176,907 | — | — |
| 2005-02-10 | $4.41 | $4.97 | 85,354 | — | — |
| 2005-02-09 | $4.44 | $5.00 | 176,907 | — | — |
| 2005-02-08 | $4.49 | $5.06 | 118,732 | — | — |
| 2005-02-07 | $4.42 | $4.98 | 167,847 | — | — |
| 2005-02-04 | $4.26 | $4.80 | 463,486 | — | — |
| 2005-02-03 | $4.33 | $4.88 | 218,391 | — | — |
| 2005-02-02 | $4.44 | $5.00 | 301,838 | — | — |
| 2005-02-01 | $4.57 | $5.15 | 154,495 | — | — |
| 2005-01-31 | $4.57 | $5.15 | 188,351 | — | — |
| 2005-01-28 | $4.44 | $5.00 | 146,866 | — | — |
| 2005-01-27 | $4.50 | $5.07 | 144,482 | — | — |
| 2005-01-26 | $4.46 | $5.03 | 118,732 | — | — |
| 2005-01-25 | $4.36 | $4.91 | 138,760 | — | — |
| 2005-01-24 | $4.33 | $4.88 | 323,296 | — | — |
| 2005-01-21 | $4.38 | $4.94 | 221,252 | — | — |
| 2005-01-20 | $4.49 | $5.06 | 229,359 | — | — |
| 2005-01-19 | $4.51 | $5.08 | 208,378 | — | — |
| 2005-01-18 | $4.54 | $5.12 | 144,005 | — | — |
| 2005-01-14 | $4.52 | $5.09 | 124,931 | — | — |
| 2005-01-13 | $4.45 | $5.02 | 147,343 | — | — |
| 2005-01-12 | $4.46 | $5.03 | 157,833 | — | — |
| 2005-01-11 | $4.47 | $5.04 | 175,476 | — | — |
| 2005-01-10 | $4.44 | $5.00 | 161,648 | — | — |
| 2005-01-07 | $4.34 | $4.89 | 250,340 | — | — |
| 2005-01-06 | $4.50 | $5.08 | 124,931 | — | — |
| 2005-01-05 | $4.43 | $4.99 | 145,435 | — | — |
| 2005-01-04 | $4.47 | $5.04 | 138,283 | — | — |
| 2005-01-03 | $4.57 | $5.14 | 196,934 | — | — |