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
- 1996-10-30 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 | $4.11 | $4.11 | 17,200 |
| 2005-12-29 | $4.05 | $4.05 | 4,000 |
| 2005-12-28 | $4.15 | $4.15 | 3,300 |
| 2005-12-27 | $4.00 | $4.00 | 5,600 |
| 2005-12-23 | $3.81 | $3.81 | 1,900 |
| 2005-12-22 | $3.87 | $3.87 | 13,500 |
| 2005-12-21 | $3.72 | $3.72 | 31,800 |
| 2005-12-20 | $3.90 | $3.90 | 5,500 |
| 2005-12-19 | $3.92 | $3.92 | 9,300 |
| 2005-12-16 | $3.92 | $3.92 | 2,000 |
| 2005-12-15 | $3.80 | $3.80 | 10,800 |
| 2005-12-14 | $3.80 | $3.80 | 6,200 |
| 2005-12-13 | $4.00 | $4.00 | 11,500 |
| 2005-12-12 | $3.92 | $3.92 | 3,700 |
| 2005-12-09 | $4.03 | $4.03 | 4,100 |
| 2005-12-08 | $3.90 | $3.90 | 15,800 |
| 2005-12-07 | $3.89 | $3.89 | 7,100 |
| 2005-12-06 | $3.95 | $3.95 | 8,300 |
| 2005-12-05 | $3.73 | $3.73 | 5,200 |
| 2005-12-02 | $4.02 | $4.02 | 1,600 |
| 2005-12-01 | $3.86 | $3.86 | 2,600 |
| 2005-11-30 | $3.99 | $3.99 | 13,700 |
| 2005-11-29 | $4.05 | $4.05 | 13,900 |
| 2005-11-28 | $4.15 | $4.15 | 22,700 |
| 2005-11-25 | $4.06 | $4.06 | 18,400 |
| 2005-11-23 | $3.99 | $3.99 | 10,900 |
| 2005-11-22 | $3.70 | $3.70 | 9,900 |
| 2005-11-21 | $3.60 | $3.60 | 24,900 |
| 2005-11-18 | $3.70 | $3.70 | 22,700 |
| 2005-11-17 | $3.13 | $3.13 | 19,600 |
| 2005-11-16 | $3.24 | $3.24 | 36,300 |
| 2005-11-15 | $3.36 | $3.36 | 4,100 |
| 2005-11-14 | $3.67 | $3.67 | 9,800 |
| 2005-11-11 | $3.66 | $3.66 | 6,000 |
| 2005-11-10 | $3.50 | $3.50 | 19,000 |
| 2005-11-09 | $3.49 | $3.49 | 15,900 |
| 2005-11-08 | $3.61 | $3.61 | 26,700 |
| 2005-11-07 | $3.85 | $3.85 | 12,800 |
| 2005-11-04 | $4.10 | $4.10 | 27,100 |
| 2005-11-03 | $4.40 | $4.40 | 21,400 |
| 2005-11-02 | $4.40 | $4.40 | 38,500 |
| 2005-11-01 | $4.69 | $4.69 | 126,900 |
| 2005-10-31 | $4.15 | $4.15 | 96,000 |
| 2005-10-28 | $3.05 | $3.05 | 33,200 |
| 2005-10-27 | $3.16 | $3.16 | 4,900 |
| 2005-10-26 | $3.33 | $3.33 | 2,400 |
| 2005-10-25 | $3.50 | $3.50 | 8,800 |
| 2005-10-24 | $3.50 | $3.50 | 19,300 |
| 2005-10-21 | $3.50 | $3.50 | 11,600 |
| 2005-10-20 | $3.25 | $3.25 | 19,500 |
| 2005-10-19 | $3.05 | $3.05 | 3,400 |
| 2005-10-18 | $2.95 | $2.95 | 7,300 |
| 2005-10-17 | $2.96 | $2.96 | 15,300 |
| 2005-10-14 | $2.94 | $2.94 | 19,000 |
| 2005-10-13 | $3.00 | $3.00 | 27,400 |
| 2005-10-12 | $2.75 | $2.75 | 13,500 |
| 2005-10-11 | $2.59 | $2.59 | 2,500 |
| 2005-10-10 | $2.64 | $2.64 | 11,400 |
| 2005-10-07 | $2.53 | $2.53 | 7,900 |
| 2005-10-06 | $2.54 | $2.54 | 9,400 |
| 2005-10-05 | $2.57 | $2.57 | 6,800 |
| 2005-10-04 | $2.51 | $2.51 | 45,700 |
| 2005-10-03 | $2.50 | $2.50 | 62,200 |
| 2005-09-30 | $2.06 | $2.06 | 18,700 |
| 2005-09-29 | $2.06 | $2.06 | 22,400 |
| 2005-09-28 | $2.00 | $2.00 | 3,400 |
| 2005-09-27 | $2.04 | $2.04 | 6,100 |
| 2005-09-26 | $2.00 | $2.00 | 22,800 |
| 2005-09-23 | $1.81 | $1.81 | 3,500 |
| 2005-09-22 | $1.78 | $1.78 | 15,600 |
| 2005-09-21 | $1.88 | $1.88 | 22,500 |
| 2005-09-20 | $2.06 | $2.06 | 6,100 |
| 2005-09-19 | $2.15 | $2.15 | 12,700 |
| 2005-09-16 | $2.13 | $2.13 | 13,900 |
| 2005-09-15 | $2.15 | $2.15 | 37,100 |
| 2005-09-14 | $2.21 | $2.21 | 19,500 |
| 2005-09-13 | $2.12 | $2.12 | 48,500 |
| 2005-09-12 | $2.71 | $2.71 | 80,000 |
| 2005-09-09 | $2.70 | $2.70 | 81,400 |
| 2005-09-08 | $1.95 | $1.95 | 18,700 |
| 2005-09-07 | $1.60 | $1.60 | 17,800 |
| 2005-09-06 | $1.81 | $1.81 | 2,100 |
| 2005-09-02 | $1.90 | $1.90 | 1,000 |
| 2005-09-01 | $1.90 | $1.90 | 200 |
| 2005-08-31 | $1.87 | $1.87 | 3,300 |
| 2005-08-30 | $1.93 | $1.93 | 9,700 |
| 2005-08-29 | $1.92 | $1.92 | 5,400 |
| 2005-08-26 | $1.90 | $1.90 | 20,700 |
| 2005-08-25 | $1.70 | $1.70 | 12,900 |
| 2005-08-24 | $1.71 | $1.71 | 60,800 |
| 2005-08-23 | $1.91 | $1.91 | 10,200 |
| 2005-08-22 | $1.90 | $1.90 | 5,800 |
| 2005-08-19 | $1.94 | $1.94 | 6,600 |
| 2005-08-18 | $2.01 | $2.01 | 8,100 |
| 2005-08-17 | $2.10 | $2.10 | 13,200 |
| 2005-08-16 | $2.00 | $2.00 | 2,000 |
| 2005-08-15 | $2.03 | $2.03 | 9,200 |
| 2005-08-12 | $2.06 | $2.06 | 2,600 |
| 2005-08-11 | $2.11 | $2.11 | 17,300 |
| 2005-08-10 | $2.19 | $2.19 | 16,300 |
| 2005-08-09 | $2.05 | $2.05 | 1,300 |
| 2005-08-08 | $2.08 | $2.08 | 5,200 |
| 2005-08-05 | $2.04 | $2.04 | 14,300 |
| 2005-08-04 | $1.97 | $1.97 | 7,200 |
| 2005-08-03 | $1.90 | $1.90 | 27,900 |
| 2005-08-02 | $2.06 | $2.06 | 17,600 |
| 2005-08-01 | $2.09 | $2.09 | 21,900 |
| 2005-07-29 | $2.23 | $2.23 | 400 |
| 2005-07-28 | $2.19 | $2.19 | 11,800 |
| 2005-07-27 | $2.10 | $2.10 | 16,400 |
| 2005-07-26 | $2.06 | $2.06 | 7,200 |
| 2005-07-25 | $2.24 | $2.24 | 7,900 |
| 2005-07-22 | $2.29 | $2.29 | 10,500 |
| 2005-07-21 | $2.26 | $2.26 | 15,900 |
| 2005-07-20 | $2.14 | $2.14 | 25,000 |
| 2005-07-19 | $2.05 | $2.05 | 28,300 |
| 2005-07-18 | $2.07 | $2.07 | 34,500 |
| 2005-07-15 | $2.21 | $2.21 | 17,100 |
| 2005-07-14 | $2.40 | $2.40 | 17,200 |
| 2005-07-13 | $2.30 | $2.30 | 29,700 |
| 2005-07-12 | $2.46 | $2.46 | 3,200 |
| 2005-07-11 | $2.55 | $2.55 | 16,500 |
| 2005-07-08 | $2.72 | $2.72 | 25,600 |
| 2005-07-07 | $2.55 | $2.55 | 29,000 |
| 2005-07-06 | $2.30 | $2.30 | 56,600 |
| 2005-07-05 | $2.58 | $2.58 | 50,200 |
| 2005-07-01 | $3.50 | $3.50 | 19,300 |
| 2005-06-30 | $3.79 | $3.79 | 8,300 |
| 2005-06-29 | $3.80 | $3.80 | 3,100 |
| 2005-06-28 | $3.84 | $3.84 | 15,400 |
| 2005-06-27 | $3.80 | $3.80 | 19,700 |
| 2005-06-24 | $3.92 | $3.92 | 6,600 |
| 2005-06-23 | $3.94 | $3.94 | 15,700 |
| 2005-06-22 | $3.99 | $3.99 | 21,700 |
| 2005-06-21 | $4.00 | $4.00 | 6,000 |
| 2005-06-20 | $3.99 | $3.99 | 20,700 |
| 2005-06-17 | $4.01 | $4.01 | 11,300 |
| 2005-06-16 | $4.16 | $4.16 | 10,900 |
| 2005-06-15 | $4.53 | $4.53 | 29,200 |
| 2005-06-14 | $4.85 | $4.85 | 21,200 |
| 2005-06-13 | $4.25 | $4.25 | 4,200 |
| 2005-06-10 | $4.20 | $4.20 | 14,900 |
| 2005-06-09 | $4.17 | $4.17 | 2,100 |
| 2005-06-08 | $4.17 | $4.17 | 14,600 |
| 2005-06-07 | $4.17 | $4.17 | 6,100 |
| 2005-06-06 | $4.30 | $4.30 | 12,500 |
| 2005-06-03 | $4.34 | $4.34 | 9,700 |
| 2005-06-02 | $4.42 | $4.42 | 2,800 |
| 2005-06-01 | $4.44 | $4.44 | 1,400 |
| 2005-05-31 | $4.45 | $4.45 | 2,700 |
| 2005-05-27 | $4.50 | $4.50 | 5,200 |
| 2005-05-26 | $4.50 | $4.50 | 38,000 |
| 2005-05-25 | $4.14 | $4.14 | 9,600 |
| 2005-05-24 | $4.53 | $4.53 | 1,700 |
| 2005-05-23 | $4.60 | $4.60 | 9,500 |
| 2005-05-20 | $4.68 | $4.68 | 600 |
| 2005-05-19 | $4.94 | $4.94 | 8,500 |
| 2005-05-18 | $4.75 | $4.75 | 5,400 |
| 2005-05-17 | $5.05 | $5.05 | 1,500 |
| 2005-05-16 | $5.05 | $5.05 | 15,900 |
| 2005-05-13 | $4.82 | $4.82 | 3,300 |
| 2005-05-12 | $4.79 | $4.79 | 3,000 |
| 2005-05-11 | $4.75 | $4.75 | 8,600 |
| 2005-05-10 | $5.21 | $5.21 | 3,000 |
| 2005-05-09 | $5.34 | $5.34 | 3,200 |
| 2005-05-06 | $5.35 | $5.35 | 3,400 |
| 2005-05-05 | $5.45 | $5.45 | 3,400 |
| 2005-05-04 | $5.42 | $5.42 | 3,600 |
| 2005-05-03 | $5.49 | $5.49 | 5,800 |
| 2005-05-02 | $5.39 | $5.39 | 2,600 |
| 2005-04-29 | $5.56 | $5.56 | 2,000 |
| 2005-04-28 | $5.56 | $5.56 | 2,600 |
| 2005-04-27 | $5.60 | $5.60 | 1,200 |
| 2005-04-26 | $5.72 | $5.72 | 4,800 |
| 2005-04-25 | $5.70 | $5.70 | 4,600 |
| 2005-04-22 | $5.60 | $5.60 | 28,600 |
| 2005-04-21 | $5.30 | $5.30 | 6,400 |
| 2005-04-20 | $5.23 | $5.23 | 3,600 |
| 2005-04-19 | $5.24 | $5.24 | 3,800 |
| 2005-04-18 | $5.27 | $5.27 | 2,400 |
| 2005-04-15 | $5.40 | $5.40 | 9,900 |
| 2005-04-14 | $5.25 | $5.25 | 11,000 |
| 2005-04-13 | $5.10 | $5.10 | 18,000 |
| 2005-04-12 | $5.25 | $5.25 | 1,100 |
| 2005-04-11 | $5.29 | $5.29 | 8,700 |
| 2005-04-08 | $5.14 | $5.14 | 24,100 |
| 2005-04-07 | $5.19 | $5.19 | 6,800 |
| 2005-04-06 | $5.25 | $5.25 | 8,400 |
| 2005-04-05 | $5.25 | $5.25 | 10,600 |
| 2005-04-04 | $5.24 | $5.24 | 17,400 |
| 2005-04-01 | $5.31 | $5.31 | 700 |
| 2005-03-31 | $5.30 | $5.30 | 27,600 |
| 2005-03-30 | $5.48 | $5.48 | 13,800 |
| 2005-03-29 | $5.94 | $5.94 | 6,800 |
| 2005-03-28 | $6.30 | $6.30 | 600 |
| 2005-03-24 | $6.36 | $6.36 | 9,400 |
| 2005-03-23 | $6.29 | $6.29 | 15,400 |
| 2005-03-22 | $6.30 | $6.30 | 53,200 |
| 2005-03-21 | $6.47 | $6.47 | 3,000 |
| 2005-03-18 | $6.42 | $6.42 | 20,000 |
| 2005-03-17 | $6.60 | $6.60 | 18,500 |
| 2005-03-16 | $6.63 | $6.63 | 20,800 |
| 2005-03-15 | $6.75 | $6.75 | 1,900 |
| 2005-03-14 | $6.72 | $6.72 | 4,100 |
| 2005-03-11 | $6.78 | $6.78 | 2,300 |
| 2005-03-10 | $6.74 | $6.74 | 15,200 |
| 2005-03-09 | $6.74 | $6.74 | 13,100 |
| 2005-03-08 | $6.86 | $6.86 | 10,200 |
| 2005-03-07 | $6.85 | $6.85 | 10,500 |
| 2005-03-04 | $6.85 | $6.85 | 10,600 |
| 2005-03-03 | $6.84 | $6.84 | 3,600 |
| 2005-03-02 | $6.92 | $6.92 | 10,800 |
| 2005-03-01 | $6.65 | $6.65 | 4,100 |
| 2005-02-28 | $6.80 | $6.80 | 17,800 |
| 2005-02-25 | $7.00 | $7.00 | 100 |
| 2005-02-24 | $6.90 | $6.90 | 13,500 |
| 2005-02-23 | $6.95 | $6.95 | 3,200 |
| 2005-02-22 | $7.05 | $7.05 | 7,200 |
| 2005-02-18 | $7.00 | $7.00 | 5,700 |
| 2005-02-17 | $7.08 | $7.08 | 400 |
| 2005-02-16 | $7.09 | $7.09 | 400 |
| 2005-02-15 | $7.09 | $7.09 | 4,600 |
| 2005-02-14 | $7.00 | $7.00 | 11,100 |
| 2005-02-11 | $7.14 | $7.14 | 9,800 |
| 2005-02-10 | $7.13 | $7.13 | 7,400 |
| 2005-02-09 | $7.11 | $7.11 | 2,500 |
| 2005-02-08 | $7.02 | $7.02 | 7,800 |
| 2005-02-07 | $7.15 | $7.15 | 5,800 |
| 2005-02-04 | $7.15 | $7.15 | 3,900 |
| 2005-02-03 | $7.12 | $7.12 | 1,200 |
| 2005-02-02 | $7.35 | $7.35 | 10,000 |
| 2005-02-01 | $7.46 | $7.46 | 400 |
| 2005-01-31 | $7.50 | $7.50 | 2,500 |
| 2005-01-28 | $7.40 | $7.40 | 2,400 |
| 2005-01-27 | $7.46 | $7.46 | 400 |
| 2005-01-26 | $7.50 | $7.50 | 1,800 |
| 2005-01-25 | $7.49 | $7.49 | 14,400 |
| 2005-01-24 | $7.41 | $7.41 | 28,600 |
| 2005-01-21 | $6.96 | $6.96 | 12,000 |
| 2005-01-20 | $7.04 | $7.04 | 3,100 |
| 2005-01-19 | $6.99 | $6.99 | 14,000 |
| 2005-01-18 | $6.94 | $6.94 | 8,700 |
| 2005-01-14 | $6.91 | $6.91 | 27,600 |
| 2005-01-13 | $6.93 | $6.93 | 1,200 |
| 2005-01-12 | $6.89 | $6.89 | 6,200 |
| 2005-01-11 | $6.99 | $6.99 | 15,600 |
| 2005-01-10 | $7.00 | $7.00 | 7,400 |
| 2005-01-07 | $6.99 | $6.99 | 12,000 |
| 2005-01-06 | $7.06 | $7.06 | 38,100 |
| 2005-01-05 | $6.92 | $6.92 | 6,900 |
| 2005-01-04 | $7.01 | $7.01 | 8,400 |
| 2005-01-03 | $7.32 | $7.32 | 18,700 |