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
- 1996-06-26 to 2026-08-27
- 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 | $2.47 | $7.88 | 16,300 |
| 2005-12-29 | $2.39 | $7.62 | 9,200 |
| 2005-12-28 | $2.47 | $7.88 | 3,700 |
| 2005-12-27 | $2.47 | $7.88 | 5,600 |
| 2005-12-23 | $2.56 | $8.16 | 2,300 |
| 2005-12-22 | $2.47 | $7.88 | 3,600 |
| 2005-12-21 | $2.40 | $7.65 | 7,200 |
| 2005-12-20 | $2.41 | $7.69 | 24,800 |
| 2005-12-19 | $2.50 | $7.97 | 6,100 |
| 2005-12-16 | $2.39 | $7.62 | 400 |
| 2005-12-15 | $2.51 | $8.00 | 10,300 |
| 2005-12-14 | $2.53 | $8.07 | 1,800 |
| 2005-12-13 | $2.59 | $8.26 | 4,700 |
| 2005-12-12 | $2.65 | $8.45 | 9,000 |
| 2005-12-09 | $2.55 | $8.13 | 4,400 |
| 2005-12-08 | $2.65 | $8.45 | 2,200 |
| 2005-12-07 | $2.68 | $8.55 | 0 |
| 2005-12-06 | $2.68 | $8.55 | 400 |
| 2005-12-05 | $2.74 | $8.74 | 7,300 |
| 2005-12-02 | $2.59 | $8.26 | 3,500 |
| 2005-12-01 | $2.62 | $8.35 | 7,600 |
| 2005-11-30 | $2.56 | $8.16 | 1,800 |
| 2005-11-29 | $2.53 | $8.07 | 11,700 |
| 2005-11-28 | $2.70 | $8.61 | 7,200 |
| 2005-11-25 | $2.75 | $8.77 | 17,900 |
| 2005-11-23 | $2.65 | $8.45 | 1,400 |
| 2005-11-22 | $2.74 | $8.74 | 800 |
| 2005-11-21 | $2.66 | $8.48 | 3,600 |
| 2005-11-18 | $2.64 | $8.42 | 13,200 |
| 2005-11-17 | $2.56 | $8.16 | 2,100 |
| 2005-11-16 | $2.71 | $8.64 | 18,800 |
| 2005-11-15 | $2.64 | $8.42 | 2,800 |
| 2005-11-14 | $2.65 | $8.45 | 800 |
| 2005-11-11 | $2.51 | $8.00 | 600 |
| 2005-11-10 | $2.59 | $8.26 | 400 |
| 2005-11-09 | $2.68 | $8.55 | 3,100 |
| 2005-11-08 | $2.72 | $8.67 | 14,000 |
| 2005-11-07 | $2.61 | $8.32 | 21,400 |
| 2005-11-04 | $2.47 | $7.88 | 12,700 |
| 2005-11-03 | $2.54 | $8.10 | 8,300 |
| 2005-11-02 | $2.50 | $7.97 | 13,100 |
| 2005-11-01 | $2.65 | $8.45 | 1,900 |
| 2005-10-31 | $2.80 | $8.93 | 800 |
| 2005-10-28 | $2.59 | $8.26 | 3,500 |
| 2005-10-27 | $2.81 | $8.96 | 9,000 |
| 2005-10-26 | $2.55 | $8.13 | 1,100 |
| 2005-10-25 | $2.66 | $8.48 | 4,900 |
| 2005-10-24 | $2.64 | $8.42 | 9,300 |
| 2005-10-21 | $2.50 | $7.97 | 3,900 |
| 2005-10-20 | $2.51 | $8.00 | 20,900 |
| 2005-10-19 | $2.73 | $8.71 | 16,400 |
| 2005-10-18 | $2.71 | $8.64 | 40,700 |
| 2005-10-17 | $2.49 | $7.94 | 8,300 |
| 2005-10-14 | $2.70 | $8.61 | 1,500 |
| 2005-10-13 | $2.64 | $8.42 | 7,300 |
| 2005-10-12 | $2.48 | $7.91 | 3,400 |
| 2005-10-11 | $2.45 | $7.81 | 8,600 |
| 2005-10-10 | $2.54 | $8.10 | 16,700 |
| 2005-10-07 | $2.80 | $8.93 | 17,600 |
| 2005-10-06 | $2.72 | $8.67 | 5,200 |
| 2005-10-05 | $2.72 | $8.67 | 1,700 |
| 2005-10-04 | $2.72 | $8.67 | 8,800 |
| 2005-10-03 | $2.75 | $8.77 | 3,900 |
| 2005-09-30 | $2.88 | $9.18 | 2,400 |
| 2005-09-29 | $2.74 | $8.74 | 1,500 |
| 2005-09-28 | $2.74 | $8.74 | 1,700 |
| 2005-09-27 | $2.75 | $8.77 | 2,400 |
| 2005-09-26 | $2.67 | $8.51 | 8,700 |
| 2005-09-23 | $2.88 | $9.18 | 5,800 |
| 2005-09-22 | $2.80 | $8.93 | 4,100 |
| 2005-09-21 | $2.76 | $8.80 | 9,600 |
| 2005-09-20 | $2.80 | $8.93 | 15,300 |
| 2005-09-19 | $2.77 | $8.83 | 20,500 |
| 2005-09-16 | $2.63 | $8.39 | 4,500 |
| 2005-09-15 | $2.73 | $8.71 | 16,200 |
| 2005-09-14 | $2.60 | $8.29 | 6,600 |
| 2005-09-13 | $2.70 | $8.61 | 10,100 |
| 2005-09-12 | $2.74 | $8.74 | 14,700 |
| 2005-09-09 | $2.68 | $8.55 | 3,700 |
| 2005-09-08 | $2.61 | $8.32 | 7,700 |
| 2005-09-07 | $2.68 | $8.55 | 1,800 |
| 2005-09-06 | $2.70 | $8.61 | 76,500 |
| 2005-09-02 | $2.46 | $7.84 | 2,700 |
| 2005-09-01 | $2.51 | $8.00 | 13,100 |
| 2005-08-31 | $2.32 | $7.40 | 2,200 |
| 2005-08-30 | $2.33 | $7.43 | 7,500 |
| 2005-08-29 | $2.33 | $7.43 | 9,400 |
| 2005-08-26 | $2.50 | $7.97 | 7,300 |
| 2005-08-25 | $2.56 | $8.16 | 126,500 |
| 2005-08-24 | $2.28 | $7.27 | 1,600 |
| 2005-08-23 | $2.25 | $7.17 | 16,600 |
| 2005-08-22 | $2.43 | $7.75 | 9,400 |
| 2005-08-19 | $2.33 | $7.43 | 2,900 |
| 2005-08-18 | $2.33 | $7.43 | 8,100 |
| 2005-08-17 | $2.44 | $7.78 | 9,400 |
| 2005-08-16 | $2.42 | $7.72 | 3,600 |
| 2005-08-15 | $2.42 | $7.72 | 4,100 |
| 2005-08-12 | $2.41 | $7.69 | 7,900 |
| 2005-08-11 | $2.41 | $7.69 | 7,600 |
| 2005-08-10 | $2.41 | $7.69 | 4,300 |
| 2005-08-09 | $2.50 | $7.97 | 15,100 |
| 2005-08-08 | $2.50 | $7.97 | 11,900 |
| 2005-08-05 | $2.51 | $8.00 | 12,400 |
| 2005-08-04 | $2.37 | $7.56 | 3,100 |
| 2005-08-03 | $2.49 | $7.94 | 1,100 |
| 2005-08-02 | $2.49 | $7.94 | 4,000 |
| 2005-08-01 | $2.56 | $8.16 | 10,100 |
| 2005-07-29 | $2.53 | $8.07 | 16,400 |
| 2005-07-28 | $2.65 | $8.45 | 30,300 |
| 2005-07-27 | $2.61 | $8.32 | 48,200 |
| 2005-07-26 | $2.50 | $7.97 | 48,500 |
| 2005-07-25 | $2.45 | $7.81 | 109,500 |
| 2005-07-22 | $2.11 | $6.73 | 44,900 |
| 2005-07-21 | $2.30 | $7.33 | 42,200 |
| 2005-07-20 | $2.50 | $7.97 | 105,500 |
| 2005-07-19 | $2.63 | $8.39 | 49,300 |
| 2005-07-18 | $2.70 | $8.61 | 44,400 |
| 2005-07-15 | $2.90 | $9.25 | 35,800 |
| 2005-07-14 | $3.08 | $9.82 | 335,000 |
| 2005-07-13 | $2.94 | $9.38 | 61,600 |
| 2005-07-12 | $3.05 | $9.73 | 522,900 |
| 2005-07-11 | $2.61 | $8.32 | 14,800 |
| 2005-07-08 | $2.72 | $8.67 | 48,700 |
| 2005-07-07 | $3.06 | $9.76 | 300,300 |
| 2005-07-06 | $2.65 | $8.45 | 8,900 |
| 2005-07-05 | $2.63 | $8.39 | 1,600 |
| 2005-07-01 | $2.61 | $8.32 | 1,600 |
| 2005-06-30 | $2.74 | $8.74 | 41,500 |
| 2005-06-29 | $2.71 | $8.64 | 200 |
| 2005-06-28 | $2.74 | $8.74 | 2,300 |
| 2005-06-27 | $2.76 | $8.80 | 5,300 |
| 2005-06-24 | $2.72 | $8.67 | 2,500 |
| 2005-06-23 | $2.72 | $8.67 | 15,300 |
| 2005-06-22 | $2.70 | $8.61 | 9,700 |
| 2005-06-21 | $2.71 | $8.64 | 4,700 |
| 2005-06-20 | $2.75 | $8.77 | 13,700 |
| 2005-06-17 | $2.81 | $8.96 | 16,800 |
| 2005-06-16 | $2.89 | $9.22 | 29,200 |
| 2005-06-15 | $2.89 | $9.22 | 42,900 |
| 2005-06-14 | $2.57 | $8.20 | 41,600 |
| 2005-06-13 | $2.42 | $7.72 | 3,200 |
| 2005-06-10 | $2.41 | $7.69 | 26,200 |
| 2005-06-09 | $2.50 | $7.97 | 17,100 |
| 2005-06-08 | $2.48 | $7.91 | 18,900 |
| 2005-06-07 | $2.45 | $7.81 | 64,000 |
| 2005-06-06 | $2.23 | $7.11 | 4,000 |
| 2005-06-03 | $2.15 | $6.86 | 8,500 |
| 2005-06-02 | $2.15 | $6.86 | 6,900 |
| 2005-06-01 | $2.19 | $6.98 | 19,100 |
| 2005-05-31 | $2.18 | $6.95 | 11,300 |
| 2005-05-27 | $2.06 | $6.57 | 3,000 |
| 2005-05-26 | $2.05 | $6.54 | 2,700 |
| 2005-05-25 | $2.05 | $6.54 | 3,800 |
| 2005-05-24 | $1.99 | $6.35 | 4,100 |
| 2005-05-23 | $2.10 | $6.70 | 900 |
| 2005-05-20 | $2.09 | $6.66 | 400 |
| 2005-05-19 | $2.13 | $6.79 | 1,800 |
| 2005-05-18 | $2.16 | $6.89 | 17,100 |
| 2005-05-17 | $2.18 | $6.95 | 23,500 |
| 2005-05-16 | $2.11 | $6.73 | 33,600 |
| 2005-05-13 | $1.97 | $6.28 | 28,200 |
| 2005-05-12 | $2.11 | $6.73 | 3,900 |
| 2005-05-11 | $2.08 | $6.63 | 8,400 |
| 2005-05-10 | $2.04 | $6.51 | 2,800 |
| 2005-05-09 | $2.11 | $6.73 | 13,900 |
| 2005-05-06 | $2.06 | $6.57 | 2,300 |
| 2005-05-05 | $2.11 | $6.73 | 7,800 |
| 2005-05-04 | $2.07 | $6.60 | 16,300 |
| 2005-05-03 | $2.13 | $6.79 | 28,400 |
| 2005-05-02 | $1.86 | $5.93 | 32,500 |
| 2005-04-29 | $1.81 | $5.77 | 27,100 |
| 2005-04-28 | $1.88 | $5.99 | 64,100 |
| 2005-04-27 | $2.01 | $6.41 | 2,800 |
| 2005-04-26 | $2.05 | $6.54 | 6,800 |
| 2005-04-25 | $2.15 | $6.86 | 11,800 |
| 2005-04-22 | $1.98 | $6.31 | 9,000 |
| 2005-04-21 | $1.99 | $6.35 | 31,700 |
| 2005-04-20 | $2.05 | $6.54 | 28,500 |
| 2005-04-19 | $2.24 | $7.14 | 16,200 |
| 2005-04-18 | $2.35 | $7.49 | 8,400 |
| 2005-04-15 | $2.26 | $7.21 | 20,600 |
| 2005-04-14 | $2.31 | $7.37 | 8,500 |
| 2005-04-13 | $2.33 | $7.43 | 41,800 |
| 2005-04-12 | $2.54 | $8.10 | 17,300 |
| 2005-04-11 | $2.50 | $7.97 | 29,500 |
| 2005-04-08 | $2.50 | $7.97 | 7,900 |
| 2005-04-07 | $2.52 | $8.04 | 13,000 |
| 2005-04-06 | $2.55 | $8.13 | 4,100 |
| 2005-04-05 | $2.55 | $8.13 | 9,100 |
| 2005-04-04 | $2.58 | $8.23 | 27,400 |
| 2005-04-01 | $2.57 | $8.20 | 11,200 |
| 2005-03-31 | $2.65 | $8.45 | 7,900 |
| 2005-03-30 | $2.55 | $8.13 | 34,900 |
| 2005-03-29 | $2.53 | $8.07 | 24,600 |
| 2005-03-28 | $2.61 | $8.32 | 17,000 |
| 2005-03-24 | $2.67 | $8.51 | 69,100 |
| 2005-03-23 | $2.96 | $9.44 | 104,100 |
| 2005-03-22 | $2.79 | $8.90 | 47,100 |
| 2005-03-21 | $2.56 | $8.16 | 30,400 |
| 2005-03-18 | $2.62 | $8.35 | 26,100 |
| 2005-03-17 | $2.82 | $8.99 | 34,400 |
| 2005-03-16 | $2.70 | $8.61 | 31,900 |
| 2005-03-15 | $2.64 | $8.42 | 35,700 |
| 2005-03-14 | $2.57 | $8.20 | 17,300 |
| 2005-03-11 | $2.52 | $8.04 | 25,600 |
| 2005-03-10 | $2.52 | $8.04 | 8,400 |
| 2005-03-09 | $2.50 | $7.97 | 24,700 |
| 2005-03-08 | $2.60 | $8.29 | 32,300 |
| 2005-03-07 | $2.63 | $8.39 | 42,400 |
| 2005-03-04 | $2.46 | $7.84 | 23,600 |
| 2005-03-03 | $2.65 | $8.45 | 21,700 |
| 2005-03-02 | $2.68 | $8.55 | 9,000 |
| 2005-03-01 | $2.58 | $8.23 | 43,800 |
| 2005-02-28 | $2.90 | $9.25 | 39,500 |
| 2005-02-25 | $2.65 | $8.45 | 14,300 |
| 2005-02-24 | $2.65 | $8.45 | 13,300 |
| 2005-02-23 | $2.65 | $8.45 | 38,100 |
| 2005-02-22 | $2.83 | $9.02 | 24,500 |
| 2005-02-18 | $2.81 | $8.96 | 26,700 |
| 2005-02-17 | $2.82 | $8.99 | 38,800 |
| 2005-02-16 | $2.80 | $8.93 | 14,800 |
| 2005-02-15 | $2.84 | $9.06 | 43,900 |
| 2005-02-14 | $2.75 | $8.77 | 35,300 |
| 2005-02-11 | $2.60 | $8.29 | 36,500 |
| 2005-02-10 | $2.61 | $8.32 | 86,600 |
| 2005-02-09 | $2.76 | $8.80 | 199,400 |
| 2005-02-08 | $2.62 | $8.35 | 186,300 |
| 2005-02-07 | $2.98 | $9.50 | 355,500 |
| 2005-02-04 | $3.23 | $10.30 | 1,060,000 |
| 2005-02-03 | $2.75 | $8.77 | 743,400 |
| 2005-02-02 | $1.97 | $6.28 | 275,200 |
| 2005-02-01 | $1.72 | $5.48 | 25,000 |
| 2005-01-31 | $1.85 | $5.90 | 11,800 |
| 2005-01-28 | $1.76 | $5.61 | 4,500 |
| 2005-01-27 | $1.77 | $5.64 | 11,400 |
| 2005-01-26 | $1.73 | $5.52 | 24,900 |
| 2005-01-25 | $1.74 | $5.55 | 37,300 |
| 2005-01-24 | $1.71 | $5.45 | 9,400 |
| 2005-01-21 | $1.77 | $5.64 | 20,000 |
| 2005-01-20 | $1.75 | $5.58 | 36,500 |
| 2005-01-19 | $1.74 | $5.55 | 65,100 |
| 2005-01-18 | $1.75 | $5.58 | 725,700 |
| 2005-01-14 | $1.74 | $5.55 | 5,200 |
| 2005-01-13 | $1.74 | $5.55 | 12,200 |
| 2005-01-12 | $1.79 | $5.71 | 26,900 |
| 2005-01-11 | $1.73 | $5.52 | 75,700 |
| 2005-01-10 | $1.88 | $5.99 | 373,300 |
| 2005-01-07 | $1.61 | $5.13 | 18,800 |
| 2005-01-06 | $1.59 | $5.07 | 19,500 |
| 2005-01-05 | $1.59 | $5.07 | 18,500 |
| 2005-01-04 | $1.59 | $5.07 | 56,700 |
| 2005-01-03 | $1.58 | $5.04 | 130,600 |