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 | $4.06 | $4.19 | 2,075,500 | — | — |
| 2005-12-29 | $4.28 | $4.42 | 2,651,600 | — | — |
| 2005-12-28 | $4.15 | $4.28 | 2,530,600 | — | — |
| 2005-12-27 | $3.81 | $3.93 | 1,508,600 | — | — |
| 2005-12-23 | $3.98 | $4.11 | 1,591,400 | — | — |
| 2005-12-22 | $3.88 | $4.00 | 1,994,800 | — | — |
| 2005-12-21 | $3.45 | $3.56 | 1,203,300 | — | — |
| 2005-12-20 | $3.39 | $3.50 | 924,400 | — | — |
| 2005-12-19 | $3.55 | $3.66 | 1,525,100 | — | — |
| 2005-12-16 | $3.62 | $3.73 | 2,042,800 | — | — |
| 2005-12-15 | $3.46 | $3.57 | 1,969,600 | — | — |
| 2005-12-14 | $3.38 | $3.49 | 2,980,000 | — | — |
| 2005-12-13 | $3.67 | $3.79 | 1,317,500 | — | — |
| 2005-12-12 | $3.77 | $3.89 | 3,248,900 | — | — |
| 2005-12-09 | $3.81 | $3.93 | 2,327,800 | — | — |
| 2005-12-08 | $3.91 | $4.03 | 1,330,200 | — | — |
| 2005-12-07 | $3.86 | $3.98 | 1,680,600 | — | — |
| 2005-12-06 | $3.74 | $3.86 | 1,406,500 | — | — |
| 2005-12-05 | $3.64 | $3.76 | 1,070,100 | — | — |
| 2005-12-02 | $3.69 | $3.81 | 1,543,000 | — | — |
| 2005-12-01 | $3.75 | $3.87 | 1,640,900 | — | — |
| 2005-11-30 | $3.54 | $3.65 | 1,414,000 | — | — |
| 2005-11-29 | $3.73 | $3.85 | 1,181,700 | — | — |
| 2005-11-28 | $3.88 | $4.00 | 1,441,100 | — | — |
| 2005-11-25 | $3.84 | $3.96 | 622,500 | — | — |
| 2005-11-23 | $3.80 | $3.92 | 1,412,400 | — | — |
| 2005-11-22 | $3.88 | $4.00 | 3,368,400 | — | — |
| 2005-11-21 | $3.57 | $3.68 | 1,917,500 | — | — |
| 2005-11-18 | $3.27 | $3.37 | 1,218,200 | — | — |
| 2005-11-17 | $3.38 | $3.49 | 1,831,100 | — | — |
| 2005-11-16 | $3.16 | $3.26 | 2,248,600 | — | — |
| 2005-11-15 | $3.06 | $3.16 | 712,800 | — | — |
| 2005-11-14 | $3.26 | $3.36 | 490,300 | — | — |
| 2005-11-11 | $3.36 | $3.47 | 652,100 | — | — |
| 2005-11-10 | $3.29 | $3.39 | 990,000 | — | — |
| 2005-11-09 | $3.35 | $3.46 | 1,662,400 | — | — |
| 2005-11-08 | $3.36 | $3.47 | 755,800 | — | — |
| 2005-11-07 | $3.34 | $3.45 | 819,300 | — | — |
| 2005-11-04 | $3.32 | $3.43 | 1,345,700 | — | — |
| 2005-11-03 | $3.44 | $3.55 | 1,134,300 | — | — |
| 2005-11-02 | $3.41 | $3.52 | 1,018,400 | — | — |
| 2005-11-01 | $3.24 | $3.34 | 1,119,600 | — | — |
| 2005-10-31 | $3.37 | $3.48 | 2,131,300 | — | — |
| 2005-10-28 | $3.11 | $3.21 | 2,061,300 | — | — |
| 2005-10-27 | $3.35 | $3.46 | 4,010,800 | — | — |
| 2005-10-26 | $3.63 | $3.74 | 1,374,500 | — | — |
| 2005-10-25 | $3.90 | $4.02 | 966,500 | — | — |
| 2005-10-24 | $3.73 | $3.85 | 545,300 | — | — |
| 2005-10-21 | $3.65 | $3.77 | 847,300 | — | — |
| 2005-10-20 | $3.59 | $3.70 | 918,400 | — | — |
| 2005-10-19 | $3.84 | $3.96 | 916,700 | — | — |
| 2005-10-18 | $3.73 | $3.85 | 869,100 | — | — |
| 2005-10-17 | $3.95 | $4.07 | 1,040,100 | — | — |
| 2005-10-14 | $3.89 | $4.01 | 1,195,300 | — | — |
| 2005-10-13 | $3.73 | $3.85 | 1,055,900 | — | — |
| 2005-10-12 | $3.80 | $3.92 | 1,575,700 | — | — |
| 2005-10-11 | $3.97 | $4.10 | 1,251,500 | — | — |
| 2005-10-10 | $4.02 | $4.15 | 1,104,500 | — | — |
| 2005-10-07 | $4.08 | $4.21 | 981,400 | — | — |
| 2005-10-06 | $4.08 | $4.21 | 1,265,600 | — | — |
| 2005-10-05 | $3.96 | $4.09 | 1,427,100 | — | — |
| 2005-10-04 | $3.98 | $4.11 | 2,083,700 | — | — |
| 2005-10-03 | $4.22 | $4.35 | 999,100 | — | — |
| 2005-09-30 | $4.38 | $4.52 | 1,609,200 | — | — |
| 2005-09-29 | $4.40 | $4.54 | 2,093,200 | — | — |
| 2005-09-28 | $4.37 | $4.51 | 1,135,000 | — | — |
| 2005-09-27 | $4.27 | $4.41 | 1,231,400 | — | — |
| 2005-09-26 | $4.35 | $4.49 | 1,929,700 | — | — |
| 2005-09-23 | $4.10 | $4.23 | 1,019,700 | — | — |
| 2005-09-22 | $4.19 | $4.32 | 2,351,700 | — | — |
| 2005-09-21 | $4.21 | $4.34 | 3,253,000 | — | — |
| 2005-09-20 | $3.91 | $4.03 | 3,463,500 | — | — |
| 2005-09-19 | $4.25 | $4.38 | 4,419,100 | — | — |
| 2005-09-16 | $4.43 | $4.57 | 3,592,700 | — | — |
| 2005-09-15 | $3.90 | $4.02 | 1,253,100 | — | — |
| 2005-09-14 | $3.85 | $3.97 | 1,322,700 | — | — |
| 2005-09-13 | $3.74 | $3.86 | 679,700 | — | — |
| 2005-09-12 | $3.94 | $4.06 | 764,900 | — | — |
| 2005-09-09 | $3.85 | $3.97 | 1,037,500 | — | — |
| 2005-09-08 | $3.72 | $3.84 | 1,168,500 | — | — |
| 2005-09-07 | $3.55 | $3.66 | 660,500 | — | — |
| 2005-09-06 | $3.59 | $3.70 | 374,700 | — | — |
| 2005-09-02 | $3.53 | $3.64 | 741,200 | — | — |
| 2005-09-01 | $3.57 | $3.68 | 1,536,900 | — | — |
| 2005-08-31 | $3.56 | $3.67 | 1,096,200 | — | — |
| 2005-08-30 | $3.34 | $3.45 | 1,271,400 | — | — |
| 2005-08-29 | $3.47 | $3.58 | 632,500 | — | — |
| 2005-08-26 | $3.53 | $3.64 | 926,500 | — | — |
| 2005-08-25 | $3.60 | $3.71 | 536,300 | — | — |
| 2005-08-24 | $3.62 | $3.73 | 1,073,100 | — | — |
| 2005-08-23 | $3.82 | $3.94 | 653,100 | — | — |
| 2005-08-22 | $3.95 | $4.07 | 533,800 | — | — |
| 2005-08-19 | $3.93 | $4.05 | 369,200 | — | — |
| 2005-08-18 | $3.97 | $4.10 | 970,400 | — | — |
| 2005-08-17 | $3.81 | $3.93 | 902,200 | — | — |
| 2005-08-16 | $4.05 | $4.18 | 620,600 | — | — |
| 2005-08-15 | $4.12 | $4.25 | 879,900 | — | — |
| 2005-08-12 | $4.08 | $4.21 | 758,900 | — | — |
| 2005-08-11 | $4.12 | $4.25 | 1,615,400 | — | — |
| 2005-08-10 | $3.86 | $3.98 | 1,449,500 | — | — |
| 2005-08-09 | $3.90 | $4.02 | 1,318,400 | — | — |
| 2005-08-08 | $3.75 | $3.87 | 1,486,900 | — | — |
| 2005-08-05 | $3.73 | $3.85 | 4,272,200 | — | — |
| 2005-08-04 | $4.07 | $4.20 | 2,425,700 | — | — |
| 2005-08-03 | $4.42 | $4.56 | 1,748,100 | — | — |
| 2005-08-02 | $4.15 | $4.28 | 780,800 | — | — |
| 2005-08-01 | $4.20 | $4.33 | 576,000 | — | — |
| 2005-07-29 | $4.15 | $4.28 | 775,400 | — | — |
| 2005-07-28 | $4.12 | $4.25 | 631,000 | — | — |
| 2005-07-27 | $4.12 | $4.25 | 765,100 | — | — |
| 2005-07-26 | $4.11 | $4.24 | 476,100 | — | — |
| 2005-07-25 | $4.22 | $4.35 | 639,300 | — | — |
| 2005-07-22 | $4.31 | $4.45 | 596,700 | — | — |
| 2005-07-21 | $4.26 | $4.39 | 659,400 | — | — |
| 2005-07-20 | $4.16 | $4.29 | 600,000 | — | — |
| 2005-07-19 | $4.05 | $4.18 | 780,500 | — | — |
| 2005-07-18 | $3.97 | $4.10 | 799,300 | — | — |
| 2005-07-15 | $4.04 | $4.17 | 1,217,000 | — | — |
| 2005-07-14 | $4.15 | $4.28 | 1,006,800 | — | — |
| 2005-07-13 | $4.38 | $4.52 | 426,000 | — | — |
| 2005-07-12 | $4.45 | $4.59 | 614,200 | — | — |
| 2005-07-11 | $4.49 | $4.63 | 786,900 | — | — |
| 2005-07-08 | $4.38 | $4.52 | 606,300 | — | — |
| 2005-07-07 | $4.39 | $4.53 | 702,900 | — | — |
| 2005-07-06 | $4.28 | $4.42 | 1,139,100 | — | — |
| 2005-07-05 | $4.35 | $4.49 | 782,300 | — | — |
| 2005-07-01 | $4.59 | $4.74 | 570,700 | — | — |
| 2005-06-30 | $4.56 | $4.70 | 615,500 | — | — |
| 2005-06-29 | $4.65 | $4.80 | 979,000 | — | — |
| 2005-06-28 | $4.47 | $4.61 | 798,500 | — | — |
| 2005-06-27 | $4.46 | $4.60 | 457,000 | — | — |
| 2005-06-24 | $4.60 | $4.75 | 980,500 | — | — |
| 2005-06-23 | $4.58 | $4.72 | 945,000 | — | — |
| 2005-06-22 | $4.51 | $4.65 | 849,000 | — | — |
| 2005-06-21 | $4.66 | $4.81 | 568,200 | — | — |
| 2005-06-20 | $4.59 | $4.74 | 679,000 | — | — |
| 2005-06-17 | $4.74 | $4.89 | 1,418,500 | — | — |
| 2005-06-16 | $4.74 | $4.89 | 1,742,700 | — | — |
| 2005-06-15 | $4.56 | $4.70 | 955,800 | — | — |
| 2005-06-14 | $4.49 | $4.63 | 659,100 | — | — |
| 2005-06-13 | $4.62 | $4.77 | 780,300 | — | — |
| 2005-06-10 | $4.67 | $4.82 | 572,600 | — | — |
| 2005-06-09 | $4.51 | $4.65 | 348,800 | — | — |
| 2005-06-08 | $4.45 | $4.59 | 548,400 | — | — |
| 2005-06-07 | $4.41 | $4.55 | 463,300 | — | — |
| 2005-06-06 | $4.46 | $4.60 | 672,900 | — | — |
| 2005-06-03 | $4.56 | $4.70 | 558,800 | — | — |
| 2005-06-02 | $4.51 | $4.65 | 1,079,300 | — | — |
| 2005-06-01 | $4.60 | $4.75 | 2,198,500 | — | — |
| 2005-05-31 | $4.48 | $4.62 | 1,096,300 | — | — |
| 2005-05-27 | $4.41 | $4.55 | 1,177,200 | — | — |
| 2005-05-26 | $4.18 | $4.31 | 528,800 | — | — |
| 2005-05-25 | $4.28 | $4.42 | 764,800 | — | — |
| 2005-05-24 | $4.35 | $4.49 | 761,600 | — | — |
| 2005-05-23 | $4.16 | $4.29 | 675,800 | — | — |
| 2005-05-20 | $4.12 | $4.25 | 583,400 | — | — |
| 2005-05-19 | $4.07 | $4.20 | 673,500 | — | — |
| 2005-05-18 | $4.17 | $4.30 | 800,200 | — | — |
| 2005-05-17 | $4.04 | $4.17 | 626,200 | — | — |
| 2005-05-16 | $3.97 | $4.10 | 1,178,600 | — | — |
| 2005-05-13 | $4.05 | $4.18 | 1,299,300 | — | — |
| 2005-05-12 | $4.33 | $4.47 | 1,093,500 | — | — |
| 2005-05-11 | $4.64 | $4.79 | 805,100 | — | — |
| 2005-05-10 | $4.81 | $4.96 | 568,600 | — | — |
| 2005-05-09 | $4.89 | $5.04 | 558,000 | — | — |
| 2005-05-06 | $4.80 | $4.95 | 605,900 | — | — |
| 2005-05-05 | $4.95 | $5.11 | 614,800 | — | — |
| 2005-05-04 | $4.93 | $5.09 | 1,161,800 | — | — |
| 2005-05-03 | $4.74 | $4.89 | 1,000,400 | — | — |
| 2005-05-02 | $4.55 | $4.69 | 747,700 | — | — |
| 2005-04-29 | $4.66 | $4.81 | 738,500 | — | — |
| 2005-04-28 | $4.62 | $4.77 | 616,300 | — | — |
| 2005-04-27 | $4.73 | $4.88 | 913,000 | — | — |
| 2005-04-26 | $4.91 | $5.07 | 603,700 | — | — |
| 2005-04-25 | $5.13 | $5.29 | 661,800 | — | — |
| 2005-04-22 | $5.05 | $5.21 | 822,500 | — | — |
| 2005-04-21 | $5.05 | $5.21 | 865,000 | — | — |
| 2005-04-20 | $5.12 | $5.28 | 1,193,700 | — | — |
| 2005-04-19 | $4.98 | $5.14 | 797,100 | — | — |
| 2005-04-18 | $4.68 | $4.83 | 896,400 | — | — |
| 2005-04-15 | $4.58 | $4.72 | 1,411,100 | — | — |
| 2005-04-14 | $4.74 | $4.89 | 1,681,000 | — | — |
| 2005-04-13 | $5.09 | $5.25 | 554,700 | — | — |
| 2005-04-12 | $5.12 | $5.28 | 704,700 | — | — |
| 2005-04-11 | $5.18 | $5.34 | 734,200 | — | — |
| 2005-04-08 | $5.27 | $5.44 | 464,800 | — | — |
| 2005-04-07 | $5.28 | $5.45 | 554,500 | — | — |
| 2005-04-06 | $5.25 | $5.42 | 613,700 | — | — |
| 2005-04-05 | $5.27 | $5.44 | 481,400 | — | — |
| 2005-04-04 | $5.32 | $5.49 | 812,200 | — | — |
| 2005-04-01 | $5.38 | $5.55 | 1,026,000 | — | — |
| 2005-03-31 | $5.48 | $5.65 | 854,000 | — | — |
| 2005-03-30 | $5.45 | $5.62 | 634,300 | — | — |
| 2005-03-29 | $5.36 | $5.53 | 899,800 | — | — |
| 2005-03-28 | $5.36 | $5.53 | 820,900 | — | — |
| 2005-03-24 | $5.39 | $5.56 | 947,900 | — | — |
| 2005-03-23 | $5.47 | $5.64 | 1,431,400 | — | — |
| 2005-03-22 | $5.51 | $5.68 | 932,300 | — | — |
| 2005-03-21 | $5.68 | $5.86 | 1,098,300 | — | — |
| 2005-03-18 | $5.85 | $6.04 | 955,400 | — | — |
| 2005-03-17 | $5.84 | $6.02 | 915,700 | — | — |
| 2005-03-16 | $5.95 | $6.14 | 1,032,600 | — | — |
| 2005-03-15 | $5.86 | $6.05 | 1,002,900 | — | — |
| 2005-03-14 | $5.83 | $6.01 | 996,600 | — | — |
| 2005-03-11 | $5.93 | $6.12 | 877,000 | — | — |
| 2005-03-10 | $5.99 | $6.18 | 841,800 | — | — |
| 2005-03-09 | $6.08 | $6.27 | 1,795,200 | — | — |
| 2005-03-08 | $6.00 | $6.19 | 2,228,100 | — | — |
| 2005-03-07 | $5.56 | $5.74 | 596,400 | — | — |
| 2005-03-04 | $5.66 | $5.84 | 987,100 | — | — |
| 2005-03-03 | $5.44 | $5.61 | 728,200 | — | — |
| 2005-03-02 | $5.52 | $5.69 | 799,300 | — | — |
| 2005-03-01 | $5.51 | $5.68 | 1,074,000 | — | — |
| 2005-02-28 | $5.64 | $5.82 | 908,200 | — | — |
| 2005-02-25 | $5.67 | $5.85 | 819,100 | — | — |
| 2005-02-24 | $5.67 | $5.85 | 1,270,700 | — | — |
| 2005-02-23 | $5.89 | $6.08 | 854,400 | — | — |
| 2005-02-22 | $5.94 | $6.13 | 1,588,800 | — | — |
| 2005-02-18 | $5.76 | $5.94 | 503,900 | — | — |
| 2005-02-17 | $5.77 | $5.95 | 696,800 | — | — |
| 2005-02-16 | $5.78 | $5.96 | 612,900 | — | — |
| 2005-02-15 | $5.66 | $5.84 | 1,042,400 | — | — |
| 2005-02-14 | $5.91 | $6.10 | 1,030,100 | — | — |
| 2005-02-11 | $5.80 | $5.98 | 1,719,000 | — | — |
| 2005-02-10 | $5.50 | $5.67 | 1,491,100 | — | — |
| 2005-02-09 | $5.26 | $5.43 | 1,006,600 | — | — |
| 2005-02-08 | $5.19 | $5.35 | 1,444,100 | — | — |
| 2005-02-07 | $5.13 | $5.29 | 896,700 | — | — |
| 2005-02-04 | $5.37 | $5.54 | 668,100 | — | — |
| 2005-02-03 | $5.41 | $5.58 | 915,300 | — | — |
| 2005-02-02 | $5.55 | $5.73 | 709,900 | — | — |
| 2005-02-01 | $5.50 | $5.67 | 693,900 | — | — |
| 2005-01-31 | $5.53 | $5.70 | 676,900 | — | — |
| 2005-01-28 | $5.51 | $5.68 | 685,300 | — | — |
| 2005-01-27 | $5.69 | $5.87 | 452,000 | — | — |
| 2005-01-26 | $5.64 | $5.82 | 631,600 | — | — |
| 2005-01-25 | $5.44 | $5.61 | 925,800 | — | — |
| 2005-01-24 | $5.69 | $5.87 | 1,130,100 | — | — |
| 2005-01-21 | $5.70 | $5.88 | 1,143,400 | — | — |
| 2005-01-20 | $5.48 | $5.65 | 751,600 | — | — |
| 2005-01-19 | $5.48 | $5.65 | 859,400 | — | — |
| 2005-01-18 | $5.58 | $5.76 | 904,100 | — | — |
| 2005-01-14 | $5.42 | $5.59 | 634,000 | — | — |
| 2005-01-13 | $5.49 | $5.66 | 1,351,800 | — | — |
| 2005-01-12 | $5.58 | $5.76 | 1,351,300 | — | — |
| 2005-01-11 | $5.70 | $5.88 | 956,000 | — | — |
| 2005-01-10 | $5.59 | $5.77 | 1,020,300 | — | — |
| 2005-01-07 | $5.42 | $5.59 | 884,300 | — | — |
| 2005-01-06 | $5.44 | $5.61 | 1,257,900 | — | — |
| 2005-01-05 | $5.55 | $5.73 | 1,007,600 | — | — |
| 2005-01-04 | $5.59 | $5.77 | 1,508,000 | — | — |
| 2005-01-03 | $5.64 | $5.82 | 1,137,700 | — | — |