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
- 1983-06-22 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 | $3.20 | $3.20 | 33,900 | — | — |
| 2005-12-29 | $3.11 | $3.11 | 29,700 | — | — |
| 2005-12-28 | $3.16 | $3.16 | 18,500 | — | — |
| 2005-12-27 | $3.17 | $3.17 | 20,000 | — | — |
| 2005-12-23 | $3.25 | $3.25 | 14,000 | — | — |
| 2005-12-22 | $3.19 | $3.19 | 13,800 | — | — |
| 2005-12-21 | $3.02 | $3.02 | 28,500 | — | — |
| 2005-12-20 | $3.11 | $3.11 | 31,000 | — | — |
| 2005-12-19 | $3.11 | $3.11 | 67,800 | — | — |
| 2005-12-16 | $3.21 | $3.21 | 74,900 | — | — |
| 2005-12-15 | $3.17 | $3.17 | 25,200 | — | — |
| 2005-12-14 | $3.19 | $3.19 | 29,000 | — | — |
| 2005-12-13 | $3.18 | $3.18 | 62,400 | — | — |
| 2005-12-12 | $3.16 | $3.16 | 34,000 | — | — |
| 2005-12-09 | $3.23 | $3.23 | 44,700 | — | — |
| 2005-12-08 | $3.34 | $3.34 | 9,400 | — | — |
| 2005-12-07 | $3.28 | $3.28 | 13,100 | — | — |
| 2005-12-06 | $3.30 | $3.30 | 15,800 | — | — |
| 2005-12-05 | $3.32 | $3.32 | 3,000 | — | — |
| 2005-12-02 | $3.37 | $3.37 | 34,200 | — | — |
| 2005-12-01 | $3.31 | $3.31 | 18,600 | — | — |
| 2005-11-30 | $3.31 | $3.31 | 13,400 | — | — |
| 2005-11-29 | $3.30 | $3.30 | 12,000 | — | — |
| 2005-11-28 | $3.37 | $3.37 | 19,200 | — | — |
| 2005-11-25 | $3.22 | $3.22 | 57,500 | — | — |
| 2005-11-23 | $3.22 | $3.22 | 36,600 | — | — |
| 2005-11-22 | $3.30 | $3.30 | 8,100 | — | — |
| 2005-11-21 | $3.30 | $3.30 | 14,200 | — | — |
| 2005-11-18 | $3.35 | $3.35 | 54,600 | — | — |
| 2005-11-17 | $3.60 | $3.60 | 12,000 | — | — |
| 2005-11-16 | $3.50 | $3.50 | 6,300 | — | — |
| 2005-11-15 | $3.49 | $3.49 | 24,600 | — | — |
| 2005-11-14 | $3.38 | $3.38 | 10,800 | — | — |
| 2005-11-11 | $3.44 | $3.44 | 42,100 | — | — |
| 2005-11-10 | $3.23 | $3.23 | 18,100 | — | — |
| 2005-11-09 | $3.34 | $3.34 | 25,600 | — | — |
| 2005-11-08 | $3.34 | $3.34 | 48,500 | — | — |
| 2005-11-07 | $3.22 | $3.22 | 89,900 | — | — |
| 2005-11-04 | $3.39 | $3.39 | 112,100 | — | — |
| 2005-11-03 | $3.57 | $3.57 | 83,500 | — | — |
| 2005-11-02 | $4.08 | $4.08 | 284,800 | — | — |
| 2005-11-01 | $4.39 | $4.39 | 63,200 | — | — |
| 2005-10-31 | $4.21 | $4.21 | 27,700 | — | — |
| 2005-10-28 | $4.04 | $4.04 | 27,300 | — | — |
| 2005-10-27 | $4.16 | $4.16 | 40,700 | — | — |
| 2005-10-26 | $4.00 | $4.00 | 72,000 | — | — |
| 2005-10-25 | $4.07 | $4.07 | 32,700 | — | — |
| 2005-10-24 | $4.16 | $4.16 | 50,300 | — | — |
| 2005-10-21 | $4.35 | $4.35 | 41,600 | — | — |
| 2005-10-20 | $4.28 | $4.28 | 16,500 | — | — |
| 2005-10-19 | $4.16 | $4.16 | 16,400 | — | — |
| 2005-10-18 | $4.19 | $4.19 | 28,600 | — | — |
| 2005-10-17 | $4.16 | $4.16 | 27,400 | — | — |
| 2005-10-14 | $4.06 | $4.06 | 29,400 | — | — |
| 2005-10-13 | $3.94 | $3.94 | 34,200 | — | — |
| 2005-10-12 | $3.80 | $3.80 | 34,100 | — | — |
| 2005-10-11 | $3.75 | $3.75 | 21,800 | — | — |
| 2005-10-10 | $3.80 | $3.80 | 39,300 | — | — |
| 2005-10-07 | $4.01 | $4.01 | 69,600 | — | — |
| 2005-10-06 | $4.09 | $4.09 | 81,400 | — | — |
| 2005-10-05 | $3.85 | $3.85 | 26,100 | — | — |
| 2005-10-04 | $3.97 | $3.97 | 51,200 | — | — |
| 2005-10-03 | $3.92 | $3.92 | 105,400 | — | — |
| 2005-09-30 | $4.12 | $4.12 | 37,600 | — | — |
| 2005-09-29 | $4.17 | $4.17 | 63,100 | — | — |
| 2005-09-28 | $4.37 | $4.37 | 41,100 | — | — |
| 2005-09-27 | $4.74 | $4.74 | 36,200 | — | — |
| 2005-09-26 | $4.65 | $4.65 | 24,400 | — | — |
| 2005-09-23 | $4.50 | $4.50 | 30,200 | — | — |
| 2005-09-22 | $4.43 | $4.43 | 48,900 | — | — |
| 2005-09-21 | $4.39 | $4.39 | 86,100 | — | — |
| 2005-09-20 | $4.53 | $4.53 | 124,300 | — | — |
| 2005-09-19 | $4.92 | $4.92 | 51,600 | — | — |
| 2005-09-16 | $4.99 | $4.99 | 39,500 | — | — |
| 2005-09-15 | $4.99 | $4.99 | 67,800 | — | — |
| 2005-09-14 | $5.18 | $5.18 | 92,000 | — | — |
| 2005-09-13 | $5.47 | $5.47 | 308,100 | — | — |
| 2005-09-12 | $5.10 | $5.10 | 43,500 | — | — |
| 2005-09-09 | $4.82 | $4.82 | 57,300 | — | — |
| 2005-09-08 | $4.88 | $4.88 | 30,500 | — | — |
| 2005-09-07 | $4.88 | $4.88 | 58,800 | — | — |
| 2005-09-06 | $5.03 | $5.03 | 95,000 | — | — |
| 2005-09-02 | $4.76 | $4.76 | 73,200 | — | — |
| 2005-09-01 | $4.96 | $4.96 | 112,500 | — | — |
| 2005-08-31 | $4.99 | $4.99 | 88,700 | — | — |
| 2005-08-30 | $4.69 | $4.69 | 59,100 | — | — |
| 2005-08-29 | $4.93 | $4.93 | 107,600 | — | — |
| 2005-08-26 | $4.72 | $4.72 | 165,600 | — | — |
| 2005-08-25 | $4.94 | $4.94 | 245,100 | — | — |
| 2005-08-24 | $5.13 | $5.13 | 1,861,500 | — | — |
| 2005-08-23 | $4.25 | $4.25 | 193,800 | — | — |
| 2005-08-22 | $4.30 | $4.30 | 100,700 | — | — |
| 2005-08-19 | $4.08 | $4.08 | 42,800 | — | — |
| 2005-08-18 | $3.90 | $3.90 | 9,700 | — | — |
| 2005-08-17 | $3.89 | $3.89 | 11,800 | — | — |
| 2005-08-16 | $3.90 | $3.90 | 42,400 | — | — |
| 2005-08-15 | $3.89 | $3.89 | 23,700 | — | — |
| 2005-08-12 | $3.94 | $3.94 | 20,800 | — | — |
| 2005-08-11 | $4.00 | $4.00 | 25,600 | — | — |
| 2005-08-10 | $3.82 | $3.82 | 21,300 | — | — |
| 2005-08-09 | $3.97 | $3.97 | 40,200 | — | — |
| 2005-08-08 | $3.92 | $3.92 | 25,800 | — | — |
| 2005-08-05 | $3.92 | $3.92 | 38,400 | — | — |
| 2005-08-04 | $4.12 | $4.12 | 67,700 | — | — |
| 2005-08-03 | $4.17 | $4.17 | 193,500 | — | — |
| 2005-08-02 | $3.81 | $3.81 | 20,600 | — | — |
| 2005-08-01 | $3.85 | $3.85 | 34,700 | — | — |
| 2005-07-29 | $3.58 | $3.58 | 13,500 | — | — |
| 2005-07-28 | $3.50 | $3.50 | 18,700 | — | — |
| 2005-07-27 | $3.55 | $3.55 | 92,500 | — | — |
| 2005-07-26 | $3.80 | $3.80 | 13,300 | — | — |
| 2005-07-25 | $3.77 | $3.77 | 18,500 | — | — |
| 2005-07-22 | $3.82 | $3.82 | 10,500 | — | — |
| 2005-07-21 | $3.82 | $3.82 | 10,900 | — | — |
| 2005-07-20 | $3.86 | $3.86 | 9,600 | — | — |
| 2005-07-19 | $3.71 | $3.71 | 15,500 | — | — |
| 2005-07-18 | $3.59 | $3.59 | 9,600 | — | — |
| 2005-07-15 | $3.81 | $3.81 | 8,600 | — | — |
| 2005-07-14 | $3.81 | $3.81 | 5,400 | — | — |
| 2005-07-13 | $3.80 | $3.80 | 4,000 | — | — |
| 2005-07-12 | $3.84 | $3.84 | 9,900 | — | — |
| 2005-07-11 | $3.84 | $3.84 | 19,300 | — | — |
| 2005-07-08 | $3.89 | $3.89 | 25,500 | — | — |
| 2005-07-07 | $3.84 | $3.84 | 26,500 | — | — |
| 2005-07-06 | $3.80 | $3.80 | 80,400 | — | — |
| 2005-07-05 | $3.51 | $3.51 | 16,500 | — | — |
| 2005-07-01 | $3.44 | $3.44 | 15,000 | — | — |
| 2005-06-30 | $3.40 | $3.40 | 25,600 | — | — |
| 2005-06-29 | $3.39 | $3.39 | 16,400 | — | — |
| 2005-06-28 | $3.35 | $3.35 | 25,800 | — | — |
| 2005-06-27 | $3.35 | $3.35 | 25,100 | — | — |
| 2005-06-24 | $3.36 | $3.36 | 31,700 | — | — |
| 2005-06-23 | $3.29 | $3.29 | 14,000 | — | — |
| 2005-06-22 | $3.30 | $3.30 | 36,200 | — | — |
| 2005-06-21 | $3.25 | $3.25 | 39,300 | — | — |
| 2005-06-20 | $3.29 | $3.29 | 39,400 | — | — |
| 2005-06-17 | $3.39 | $3.39 | 28,500 | — | — |
| 2005-06-16 | $3.42 | $3.42 | 22,100 | — | — |
| 2005-06-15 | $3.42 | $3.42 | 25,000 | — | — |
| 2005-06-14 | $3.51 | $3.51 | 25,400 | — | — |
| 2005-06-13 | $3.45 | $3.45 | 20,600 | — | — |
| 2005-06-10 | $3.52 | $3.52 | 8,200 | — | — |
| 2005-06-09 | $3.45 | $3.45 | 11,800 | — | — |
| 2005-06-08 | $3.46 | $3.46 | 38,700 | — | — |
| 2005-06-07 | $3.50 | $3.50 | 68,600 | — | — |
| 2005-06-06 | $3.64 | $3.64 | 29,800 | — | — |
| 2005-06-03 | $3.69 | $3.69 | 36,300 | — | — |
| 2005-06-02 | $3.83 | $3.83 | 32,700 | — | — |
| 2005-06-01 | $3.93 | $3.93 | 53,500 | — | — |
| 2005-05-31 | $3.77 | $3.77 | 36,700 | — | — |
| 2005-05-27 | $3.77 | $3.77 | 21,900 | — | — |
| 2005-05-26 | $3.75 | $3.75 | 20,400 | — | — |
| 2005-05-25 | $3.80 | $3.80 | 23,300 | — | — |
| 2005-05-24 | $3.90 | $3.90 | 76,700 | — | — |
| 2005-05-23 | $3.61 | $3.61 | 51,600 | — | — |
| 2005-05-20 | $3.57 | $3.57 | 25,700 | — | — |
| 2005-05-19 | $3.42 | $3.42 | 14,600 | — | — |
| 2005-05-18 | $3.23 | $3.23 | 31,100 | — | — |
| 2005-05-17 | $3.41 | $3.41 | 71,100 | — | — |
| 2005-05-16 | $3.47 | $3.47 | 29,600 | — | — |
| 2005-05-13 | $3.42 | $3.42 | 33,000 | — | — |
| 2005-05-12 | $3.45 | $3.45 | 22,500 | — | — |
| 2005-05-11 | $3.55 | $3.55 | 19,000 | — | — |
| 2005-05-10 | $3.44 | $3.44 | 47,700 | — | — |
| 2005-05-09 | $3.36 | $3.36 | 28,000 | — | — |
| 2005-05-06 | $3.45 | $3.45 | 77,900 | — | — |
| 2005-05-05 | $3.60 | $3.60 | 112,000 | — | — |
| 2005-05-04 | $3.35 | $3.35 | 27,800 | — | — |
| 2005-05-03 | $3.40 | $3.40 | 89,200 | — | — |
| 2005-05-02 | $3.37 | $3.37 | 209,000 | — | — |
| 2005-04-29 | $3.40 | $3.40 | 1,515,900 | — | — |
| 2005-04-28 | $2.23 | $2.23 | 98,200 | — | — |
| 2005-04-27 | $2.57 | $2.57 | 15,200 | — | — |
| 2005-04-26 | $2.79 | $2.79 | 3,100 | — | — |
| 2005-04-25 | $2.90 | $2.90 | 34,900 | — | — |
| 2005-04-22 | $2.88 | $2.88 | 16,700 | — | — |
| 2005-04-21 | $2.92 | $2.92 | 84,600 | — | — |
| 2005-04-20 | $3.07 | $3.07 | 343,900 | — | — |
| 2005-04-19 | $2.71 | $2.71 | 1,700 | — | — |
| 2005-04-18 | $2.40 | $2.40 | 900 | — | — |
| 2005-04-15 | $2.40 | $2.40 | 3,800 | — | — |
| 2005-04-14 | $2.50 | $2.50 | 4,300 | — | — |
| 2005-04-13 | $2.48 | $2.48 | 1,700 | — | — |
| 2005-04-12 | $2.48 | $2.48 | 2,600 | — | — |
| 2005-04-11 | $2.40 | $2.40 | 2,400 | — | — |
| 2005-04-08 | $2.68 | $2.68 | 5,400 | — | — |
| 2005-04-07 | $2.50 | $2.50 | 9,000 | — | — |
| 2005-04-06 | $2.59 | $2.59 | 5,300 | — | — |
| 2005-04-05 | $2.57 | $2.57 | 5,000 | — | — |
| 2005-04-04 | $2.53 | $2.53 | 3,800 | — | — |
| 2005-04-01 | $2.66 | $2.66 | 13,900 | — | — |
| 2005-03-31 | $2.90 | $2.90 | 4,600 | — | — |
| 2005-03-30 | $2.90 | $2.90 | 2,600 | — | — |
| 2005-03-29 | $2.77 | $2.77 | 1,000 | — | — |
| 2005-03-28 | $3.03 | $3.03 | 9,000 | — | — |
| 2005-03-24 | $2.85 | $2.85 | 4,500 | — | — |
| 2005-03-23 | $2.70 | $2.70 | 2,500 | — | — |
| 2005-03-22 | $2.94 | $2.94 | 3,200 | — | — |
| 2005-03-21 | $2.94 | $2.94 | 8,500 | — | — |
| 2005-03-18 | $2.95 | $2.95 | 5,100 | — | — |
| 2005-03-17 | $3.09 | $3.09 | 12,300 | — | — |
| 2005-03-16 | $3.00 | $3.00 | 5,800 | — | — |
| 2005-03-15 | $3.01 | $3.01 | 700 | — | — |
| 2005-03-14 | $3.02 | $3.02 | 4,000 | — | — |
| 2005-03-11 | $3.10 | $3.10 | 4,100 | — | — |
| 2005-03-10 | $3.10 | $3.10 | 3,800 | — | — |
| 2005-03-09 | $3.00 | $3.00 | 4,700 | — | — |
| 2005-03-08 | $3.12 | $3.12 | 10,700 | — | — |
| 2005-03-07 | $3.06 | $3.06 | 3,800 | — | — |
| 2005-03-04 | $3.08 | $3.08 | 0 | — | — |
| 2005-03-03 | $3.08 | $3.08 | 4,200 | — | — |
| 2005-03-02 | $3.13 | $3.13 | 6,000 | — | — |
| 2005-03-01 | $3.03 | $3.03 | 4,600 | — | — |
| 2005-02-28 | $3.07 | $3.07 | 1,700 | — | — |
| 2005-02-25 | $3.17 | $3.17 | 1,400 | — | — |
| 2005-02-24 | $3.18 | $3.18 | 1,000 | — | — |
| 2005-02-23 | $3.15 | $3.15 | 2,700 | — | — |
| 2005-02-22 | $3.05 | $3.05 | 14,800 | — | — |
| 2005-02-18 | $3.33 | $3.33 | 11,500 | — | — |
| 2005-02-17 | $3.15 | $3.15 | 1,000 | — | — |
| 2005-02-16 | $3.15 | $3.15 | 9,600 | — | — |
| 2005-02-15 | $3.20 | $3.20 | 1,700 | — | — |
| 2005-02-14 | $3.24 | $3.24 | 12,800 | — | — |
| 2005-02-11 | $3.16 | $3.16 | 8,900 | — | — |
| 2005-02-10 | $3.23 | $3.23 | 7,100 | — | — |
| 2005-02-09 | $3.20 | $3.20 | 8,500 | — | — |
| 2005-02-08 | $3.16 | $3.16 | 1,100 | — | — |
| 2005-02-07 | $3.15 | $3.15 | 9,800 | — | — |
| 2005-02-04 | $3.08 | $3.08 | 900 | — | — |
| 2005-02-03 | $3.06 | $3.06 | 2,500 | — | — |
| 2005-02-02 | $3.09 | $3.09 | 3,900 | — | — |
| 2005-02-01 | $3.28 | $3.28 | 9,500 | — | — |
| 2005-01-31 | $3.23 | $3.23 | 5,100 | — | — |
| 2005-01-28 | $3.09 | $3.09 | 700 | — | — |
| 2005-01-27 | $3.09 | $3.09 | 2,100 | — | — |
| 2005-01-26 | $3.11 | $3.11 | 3,200 | — | — |
| 2005-01-25 | $3.09 | $3.09 | 3,300 | — | — |
| 2005-01-24 | $3.00 | $3.00 | 5,200 | — | — |
| 2005-01-21 | $3.10 | $3.10 | 14,200 | — | — |
| 2005-01-20 | $3.21 | $3.21 | 1,300 | — | — |
| 2005-01-19 | $3.17 | $3.17 | 3,300 | — | — |
| 2005-01-18 | $3.17 | $3.17 | 9,700 | — | — |
| 2005-01-14 | $3.39 | $3.39 | 8,700 | — | — |
| 2005-01-13 | $3.40 | $3.40 | 9,400 | — | — |
| 2005-01-12 | $3.30 | $3.30 | 7,600 | — | — |
| 2005-01-11 | $3.24 | $3.24 | 13,000 | — | — |
| 2005-01-10 | $3.20 | $3.20 | 1,700 | — | — |
| 2005-01-07 | $3.17 | $3.17 | 4,000 | — | — |
| 2005-01-06 | $3.18 | $3.18 | 2,700 | — | — |
| 2005-01-05 | $3.20 | $3.20 | 2,100 | — | — |
| 2005-01-04 | $3.21 | $3.21 | 17,900 | — | — |
| 2005-01-03 | $3.22 | $3.22 | 9,600 | — | — |