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
- 1993-08-10 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 | $3.46 | $3.46 | 57,800 | — | — |
| 2005-12-29 | $3.46 | $3.46 | 127,500 | — | — |
| 2005-12-28 | $3.19 | $3.19 | 173,600 | — | — |
| 2005-12-27 | $3.52 | $3.52 | 72,600 | — | — |
| 2005-12-23 | $3.32 | $3.32 | 56,000 | — | — |
| 2005-12-22 | $3.29 | $3.29 | 64,500 | — | — |
| 2005-12-21 | $3.28 | $3.28 | 61,300 | — | — |
| 2005-12-20 | $3.54 | $3.54 | 41,000 | — | — |
| 2005-12-19 | $3.49 | $3.49 | 47,000 | — | — |
| 2005-12-16 | $3.44 | $3.44 | 55,900 | — | — |
| 2005-12-15 | $3.39 | $3.39 | 30,900 | — | — |
| 2005-12-14 | $3.50 | $3.50 | 81,100 | — | — |
| 2005-12-13 | $3.37 | $3.37 | 111,800 | — | — |
| 2005-12-12 | $3.18 | $3.18 | 29,600 | — | — |
| 2005-12-09 | $3.30 | $3.30 | 77,200 | — | — |
| 2005-12-08 | $3.14 | $3.14 | 51,300 | — | — |
| 2005-12-07 | $3.05 | $3.05 | 64,800 | — | — |
| 2005-12-06 | $3.00 | $3.00 | 29,500 | — | — |
| 2005-12-05 | $2.96 | $2.96 | 28,500 | — | — |
| 2005-12-02 | $3.00 | $3.00 | 18,400 | — | — |
| 2005-12-01 | $3.01 | $3.01 | 54,000 | — | — |
| 2005-11-30 | $3.04 | $3.04 | 29,200 | — | — |
| 2005-11-29 | $3.04 | $3.04 | 36,600 | — | — |
| 2005-11-28 | $3.02 | $3.02 | 8,200 | — | — |
| 2005-11-25 | $2.99 | $2.99 | 9,800 | — | — |
| 2005-11-23 | $2.97 | $2.97 | 35,800 | — | — |
| 2005-11-22 | $3.05 | $3.05 | 55,900 | — | — |
| 2005-11-21 | $3.07 | $3.07 | 38,500 | — | — |
| 2005-11-18 | $3.02 | $3.02 | 53,800 | — | — |
| 2005-11-17 | $3.00 | $3.00 | 82,500 | — | — |
| 2005-11-16 | $2.99 | $2.99 | 34,200 | — | — |
| 2005-11-15 | $3.00 | $3.00 | 109,800 | — | — |
| 2005-11-14 | $3.27 | $3.27 | 82,000 | — | — |
| 2005-11-11 | $3.36 | $3.36 | 238,500 | — | — |
| 2005-11-10 | $3.19 | $3.19 | 170,100 | — | — |
| 2005-11-09 | $2.78 | $2.78 | 42,900 | — | — |
| 2005-11-08 | $2.85 | $2.85 | 29,300 | — | — |
| 2005-11-07 | $2.76 | $2.76 | 79,400 | — | — |
| 2005-11-04 | $2.53 | $2.53 | 83,400 | — | — |
| 2005-11-03 | $2.39 | $2.39 | 28,800 | — | — |
| 2005-11-02 | $2.42 | $2.42 | 35,000 | — | — |
| 2005-11-01 | $2.41 | $2.41 | 142,600 | — | — |
| 2005-10-31 | $2.45 | $2.45 | 58,300 | — | — |
| 2005-10-28 | $2.53 | $2.53 | 76,700 | — | — |
| 2005-10-27 | $2.66 | $2.66 | 27,000 | — | — |
| 2005-10-26 | $2.59 | $2.59 | 19,500 | — | — |
| 2005-10-25 | $2.59 | $2.59 | 23,600 | — | — |
| 2005-10-24 | $2.46 | $2.46 | 27,000 | — | — |
| 2005-10-21 | $2.50 | $2.50 | 19,900 | — | — |
| 2005-10-20 | $2.59 | $2.59 | 28,600 | — | — |
| 2005-10-19 | $2.57 | $2.57 | 8,400 | — | — |
| 2005-10-18 | $2.50 | $2.50 | 30,200 | — | — |
| 2005-10-17 | $2.46 | $2.46 | 60,100 | — | — |
| 2005-10-14 | $2.49 | $2.49 | 4,000 | — | — |
| 2005-10-13 | $2.41 | $2.41 | 17,900 | — | — |
| 2005-10-12 | $2.53 | $2.53 | 11,300 | — | — |
| 2005-10-11 | $2.50 | $2.50 | 100,000 | — | — |
| 2005-10-10 | $2.50 | $2.50 | 92,400 | — | — |
| 2005-10-07 | $2.52 | $2.52 | 51,400 | — | — |
| 2005-10-06 | $2.57 | $2.57 | 53,900 | — | — |
| 2005-10-05 | $2.62 | $2.62 | 25,600 | — | — |
| 2005-10-04 | $2.61 | $2.61 | 32,800 | — | — |
| 2005-10-03 | $2.65 | $2.65 | 65,500 | — | — |
| 2005-09-30 | $2.56 | $2.56 | 25,600 | — | — |
| 2005-09-29 | $2.68 | $2.68 | 91,200 | — | — |
| 2005-09-28 | $2.55 | $2.55 | 82,500 | — | — |
| 2005-09-27 | $2.44 | $2.44 | 50,400 | — | — |
| 2005-09-26 | $2.40 | $2.40 | 37,600 | — | — |
| 2005-09-23 | $2.34 | $2.34 | 9,400 | — | — |
| 2005-09-22 | $2.32 | $2.32 | 20,900 | — | — |
| 2005-09-21 | $2.40 | $2.40 | 68,000 | — | — |
| 2005-09-20 | $2.43 | $2.43 | 52,900 | — | — |
| 2005-09-19 | $2.50 | $2.50 | 64,800 | — | — |
| 2005-09-16 | $2.64 | $2.64 | 8,800 | — | — |
| 2005-09-15 | $2.57 | $2.57 | 38,600 | — | — |
| 2005-09-14 | $2.61 | $2.61 | 69,500 | — | — |
| 2005-09-13 | $2.65 | $2.65 | 59,100 | — | — |
| 2005-09-12 | $2.61 | $2.61 | 37,700 | — | — |
| 2005-09-09 | $2.61 | $2.61 | 75,500 | — | — |
| 2005-09-08 | $2.58 | $2.58 | 77,800 | — | — |
| 2005-09-07 | $2.53 | $2.53 | 82,100 | — | — |
| 2005-09-06 | $2.67 | $2.67 | 146,000 | — | — |
| 2005-09-02 | $2.68 | $2.68 | 31,000 | — | — |
| 2005-09-01 | $2.65 | $2.65 | 50,200 | — | — |
| 2005-08-31 | $2.70 | $2.70 | 50,400 | — | — |
| 2005-08-30 | $2.69 | $2.69 | 95,200 | — | — |
| 2005-08-29 | $2.80 | $2.80 | 28,400 | — | — |
| 2005-08-26 | $2.78 | $2.78 | 28,300 | — | — |
| 2005-08-25 | $2.81 | $2.81 | 28,900 | — | — |
| 2005-08-24 | $2.71 | $2.71 | 29,700 | — | — |
| 2005-08-23 | $2.75 | $2.75 | 62,500 | — | — |
| 2005-08-22 | $2.82 | $2.82 | 260,100 | — | — |
| 2005-08-19 | $2.52 | $2.52 | 57,800 | — | — |
| 2005-08-18 | $2.37 | $2.37 | 123,000 | — | — |
| 2005-08-17 | $2.37 | $2.37 | 181,600 | — | — |
| 2005-08-16 | $2.52 | $2.52 | 62,000 | — | — |
| 2005-08-15 | $2.63 | $2.63 | 47,800 | — | — |
| 2005-08-12 | $2.66 | $2.66 | 71,100 | — | — |
| 2005-08-11 | $2.80 | $2.80 | 237,900 | — | — |
| 2005-08-10 | $3.02 | $3.02 | 59,600 | — | — |
| 2005-08-09 | $3.02 | $3.02 | 56,900 | — | — |
| 2005-08-08 | $3.16 | $3.16 | 30,500 | — | — |
| 2005-08-05 | $3.20 | $3.20 | 223,800 | — | — |
| 2005-08-04 | $3.07 | $3.07 | 184,700 | — | — |
| 2005-08-03 | $3.31 | $3.31 | 33,700 | — | — |
| 2005-08-02 | $3.31 | $3.31 | 34,300 | — | — |
| 2005-08-01 | $3.30 | $3.30 | 53,500 | — | — |
| 2005-07-29 | $3.31 | $3.31 | 15,500 | — | — |
| 2005-07-28 | $3.32 | $3.32 | 17,400 | — | — |
| 2005-07-27 | $3.31 | $3.31 | 38,800 | — | — |
| 2005-07-26 | $3.38 | $3.38 | 16,500 | — | — |
| 2005-07-25 | $3.40 | $3.40 | 136,900 | — | — |
| 2005-07-22 | $3.48 | $3.48 | 18,700 | — | — |
| 2005-07-21 | $3.51 | $3.51 | 41,400 | — | — |
| 2005-07-20 | $3.51 | $3.51 | 66,900 | — | — |
| 2005-07-19 | $3.59 | $3.59 | 107,900 | — | — |
| 2005-07-18 | $3.51 | $3.51 | 58,700 | — | — |
| 2005-07-15 | $3.37 | $3.37 | 70,200 | — | — |
| 2005-07-14 | $3.40 | $3.40 | 158,800 | — | — |
| 2005-07-13 | $3.63 | $3.63 | 268,200 | — | — |
| 2005-07-12 | $3.17 | $3.17 | 78,900 | — | — |
| 2005-07-11 | $3.06 | $3.06 | 188,700 | — | — |
| 2005-07-08 | $2.96 | $2.96 | 13,000 | — | — |
| 2005-07-07 | $2.90 | $2.90 | 84,000 | — | — |
| 2005-07-06 | $3.06 | $3.06 | 67,100 | — | — |
| 2005-07-05 | $3.00 | $3.00 | 82,800 | — | — |
| 2005-07-01 | $2.98 | $2.98 | 48,400 | — | — |
| 2005-06-30 | $2.94 | $2.94 | 66,900 | — | — |
| 2005-06-29 | $2.82 | $2.82 | 24,000 | — | — |
| 2005-06-28 | $2.81 | $2.81 | 15,500 | — | — |
| 2005-06-27 | $2.81 | $2.81 | 32,700 | — | — |
| 2005-06-24 | $2.79 | $2.79 | 73,400 | — | — |
| 2005-06-23 | $2.80 | $2.80 | 24,600 | — | — |
| 2005-06-22 | $2.82 | $2.82 | 24,900 | — | — |
| 2005-06-21 | $2.92 | $2.92 | 56,500 | — | — |
| 2005-06-20 | $2.81 | $2.81 | 38,600 | — | — |
| 2005-06-17 | $2.91 | $2.91 | 21,000 | — | — |
| 2005-06-16 | $2.90 | $2.90 | 64,700 | — | — |
| 2005-06-15 | $2.83 | $2.83 | 36,800 | — | — |
| 2005-06-14 | $2.89 | $2.89 | 78,000 | — | — |
| 2005-06-13 | $2.94 | $2.94 | 204,500 | — | — |
| 2005-06-10 | $2.88 | $2.88 | 76,000 | — | — |
| 2005-06-09 | $2.91 | $2.91 | 49,600 | — | — |
| 2005-06-08 | $2.90 | $2.90 | 36,600 | — | — |
| 2005-06-07 | $2.90 | $2.90 | 66,000 | — | — |
| 2005-06-06 | $3.00 | $3.00 | 84,500 | — | — |
| 2005-06-03 | $2.82 | $2.82 | 56,300 | — | — |
| 2005-06-02 | $2.99 | $2.99 | 101,000 | — | — |
| 2005-06-01 | $2.80 | $2.80 | 66,500 | — | — |
| 2005-05-31 | $2.99 | $2.99 | 70,100 | — | — |
| 2005-05-27 | $3.04 | $3.04 | 65,800 | — | — |
| 2005-05-26 | $3.00 | $3.00 | 37,300 | — | — |
| 2005-05-25 | $3.02 | $3.02 | 79,500 | — | — |
| 2005-05-24 | $3.00 | $3.00 | 52,800 | — | — |
| 2005-05-23 | $3.07 | $3.07 | 125,900 | — | — |
| 2005-05-20 | $3.00 | $3.00 | 121,700 | — | — |
| 2005-05-19 | $2.93 | $2.93 | 46,000 | — | — |
| 2005-05-18 | $2.98 | $2.98 | 125,400 | — | — |
| 2005-05-17 | $2.93 | $2.93 | 129,900 | — | — |
| 2005-05-16 | $2.78 | $2.78 | 127,600 | — | — |
| 2005-05-13 | $2.59 | $2.59 | 136,500 | — | — |
| 2005-05-12 | $2.60 | $2.60 | 250,400 | — | — |
| 2005-05-11 | $3.14 | $3.14 | 115,700 | — | — |
| 2005-05-10 | $3.01 | $3.01 | 80,800 | — | — |
| 2005-05-09 | $2.93 | $2.93 | 31,600 | — | — |
| 2005-05-06 | $2.79 | $2.79 | 32,800 | — | — |
| 2005-05-05 | $2.84 | $2.84 | 50,600 | — | — |
| 2005-05-04 | $2.98 | $2.98 | 105,000 | — | — |
| 2005-05-03 | $2.55 | $2.55 | 62,900 | — | — |
| 2005-05-02 | $2.70 | $2.70 | 56,600 | — | — |
| 2005-04-29 | $2.74 | $2.74 | 30,600 | — | — |
| 2005-04-28 | $2.70 | $2.70 | 97,600 | — | — |
| 2005-04-27 | $2.69 | $2.69 | 32,300 | — | — |
| 2005-04-26 | $2.70 | $2.70 | 107,100 | — | — |
| 2005-04-25 | $2.75 | $2.75 | 101,400 | — | — |
| 2005-04-22 | $2.70 | $2.70 | 130,400 | — | — |
| 2005-04-21 | $2.77 | $2.77 | 89,100 | — | — |
| 2005-04-20 | $2.85 | $2.85 | 133,700 | — | — |
| 2005-04-19 | $3.06 | $3.06 | 68,200 | — | — |
| 2005-04-18 | $3.06 | $3.06 | 78,600 | — | — |
| 2005-04-15 | $3.19 | $3.19 | 307,900 | — | — |
| 2005-04-14 | $3.31 | $3.31 | 20,900 | — | — |
| 2005-04-13 | $3.45 | $3.45 | 28,200 | — | — |
| 2005-04-12 | $3.35 | $3.35 | 53,400 | — | — |
| 2005-04-11 | $3.55 | $3.55 | 132,100 | — | — |
| 2005-04-08 | $3.52 | $3.52 | 86,900 | — | — |
| 2005-04-07 | $3.60 | $3.60 | 53,200 | — | — |
| 2005-04-06 | $3.62 | $3.62 | 44,700 | — | — |
| 2005-04-05 | $3.51 | $3.51 | 129,500 | — | — |
| 2005-04-04 | $3.90 | $3.90 | 90,300 | — | — |
| 2005-04-01 | $3.77 | $3.77 | 95,800 | — | — |
| 2005-03-31 | $3.65 | $3.65 | 147,000 | — | — |
| 2005-03-30 | $3.35 | $3.35 | 120,100 | — | — |
| 2005-03-29 | $3.24 | $3.24 | 254,600 | — | — |
| 2005-03-28 | $3.08 | $3.08 | 132,800 | — | — |
| 2005-03-24 | $3.00 | $3.00 | 103,400 | — | — |
| 2005-03-23 | $3.09 | $3.09 | 103,800 | — | — |
| 2005-03-22 | $3.13 | $3.13 | 79,400 | — | — |
| 2005-03-21 | $3.15 | $3.15 | 147,000 | — | — |
| 2005-03-18 | $3.22 | $3.22 | 330,300 | — | — |
| 2005-03-17 | $3.37 | $3.37 | 382,500 | — | — |
| 2005-03-16 | $4.01 | $4.01 | 194,100 | — | — |
| 2005-03-15 | $4.16 | $4.16 | 107,100 | — | — |
| 2005-03-14 | $4.05 | $4.05 | 49,900 | — | — |
| 2005-03-11 | $4.18 | $4.18 | 37,400 | — | — |
| 2005-03-10 | $4.20 | $4.20 | 98,700 | — | — |
| 2005-03-09 | $4.28 | $4.28 | 63,500 | — | — |
| 2005-03-08 | $4.34 | $4.34 | 40,200 | — | — |
| 2005-03-07 | $4.41 | $4.41 | 52,200 | — | — |
| 2005-03-04 | $4.45 | $4.45 | 51,800 | — | — |
| 2005-03-03 | $4.46 | $4.46 | 69,700 | — | — |
| 2005-03-02 | $4.43 | $4.43 | 67,500 | — | — |
| 2005-03-01 | $4.61 | $4.61 | 183,400 | — | — |
| 2005-02-28 | $4.35 | $4.35 | 92,700 | — | — |
| 2005-02-25 | $4.11 | $4.11 | 76,900 | — | — |
| 2005-02-24 | $3.90 | $3.90 | 158,700 | — | — |
| 2005-02-23 | $4.02 | $4.02 | 126,000 | — | — |
| 2005-02-22 | $4.09 | $4.09 | 208,400 | — | — |
| 2005-02-18 | $4.30 | $4.30 | 80,900 | — | — |
| 2005-02-17 | $4.23 | $4.23 | 70,000 | — | — |
| 2005-02-16 | $4.31 | $4.31 | 72,500 | — | — |
| 2005-02-15 | $4.39 | $4.39 | 118,900 | — | — |
| 2005-02-14 | $4.27 | $4.27 | 83,400 | — | — |
| 2005-02-11 | $4.25 | $4.25 | 117,900 | — | — |
| 2005-02-10 | $4.31 | $4.31 | 102,900 | — | — |
| 2005-02-09 | $4.47 | $4.47 | 66,200 | — | — |
| 2005-02-08 | $4.49 | $4.49 | 222,900 | — | — |
| 2005-02-07 | $4.40 | $4.40 | 218,100 | — | — |
| 2005-02-04 | $4.70 | $4.70 | 92,300 | — | — |
| 2005-02-03 | $4.74 | $4.74 | 185,000 | — | — |
| 2005-02-02 | $4.81 | $4.81 | 460,900 | — | — |
| 2005-02-01 | $4.44 | $4.44 | 571,500 | — | — |
| 2005-01-31 | $4.13 | $4.13 | 815,700 | — | — |
| 2005-01-28 | $4.39 | $4.39 | 269,400 | — | — |
| 2005-01-27 | $4.26 | $4.26 | 891,600 | — | — |
| 2005-01-26 | $4.55 | $4.55 | 2,150,200 | — | — |
| 2005-01-25 | $7.05 | $7.05 | 51,600 | — | — |
| 2005-01-24 | $6.96 | $6.96 | 210,900 | — | — |
| 2005-01-21 | $7.50 | $7.50 | 167,100 | — | — |
| 2005-01-20 | $7.34 | $7.34 | 181,300 | — | — |
| 2005-01-19 | $7.62 | $7.62 | 223,100 | — | — |
| 2005-01-18 | $7.53 | $7.53 | 257,000 | — | — |
| 2005-01-14 | $7.18 | $7.18 | 95,700 | — | — |
| 2005-01-13 | $7.06 | $7.06 | 155,000 | — | — |
| 2005-01-12 | $7.13 | $7.13 | 248,100 | — | — |
| 2005-01-11 | $6.74 | $6.74 | 380,800 | — | — |
| 2005-01-10 | $6.80 | $6.80 | 254,700 | — | — |
| 2005-01-07 | $6.32 | $6.32 | 374,300 | — | — |
| 2005-01-06 | $6.10 | $6.10 | 604,600 | — | — |
| 2005-01-05 | $6.87 | $6.87 | 1,457,500 | — | — |
| 2005-01-04 | $9.29 | $9.29 | 278,700 | — | — |
| 2005-01-03 | $9.11 | $9.11 | 604,000 | — | — |