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
- 2004-06-16 to 2026-06-10
- 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 | $8.00 | $8.00 | 47,683 |
| 2005-12-29 | $7.89 | $7.89 | 106,390 |
| 2005-12-28 | $7.59 | $7.59 | 78,906 |
| 2005-12-27 | $7.39 | $7.39 | 14,170 |
| 2005-12-23 | $7.28 | $7.28 | 6,215 |
| 2005-12-22 | $7.00 | $7.00 | 9,021 |
| 2005-12-21 | $7.34 | $7.34 | 2,804 |
| 2005-12-20 | $7.50 | $7.50 | 10,030 |
| 2005-12-19 | $7.21 | $7.21 | 17,582 |
| 2005-12-16 | $7.90 | $7.90 | 33,180 |
| 2005-12-15 | $7.93 | $7.93 | 23,264 |
| 2005-12-14 | $7.60 | $7.60 | 26,011 |
| 2005-12-13 | $7.47 | $7.47 | 78,170 |
| 2005-12-12 | $7.13 | $7.13 | 28,770 |
| 2005-12-09 | $7.02 | $7.02 | 44,118 |
| 2005-12-08 | $6.88 | $6.88 | 29,883 |
| 2005-12-07 | $6.32 | $6.32 | 9,648 |
| 2005-12-06 | $6.00 | $6.00 | 18,028 |
| 2005-12-05 | $6.12 | $6.12 | 17,720 |
| 2005-12-02 | $6.00 | $6.00 | 7,100 |
| 2005-12-01 | $5.94 | $5.94 | 4,100 |
| 2005-11-30 | $5.80 | $5.80 | 41,400 |
| 2005-11-29 | $5.92 | $5.92 | 8,942 |
| 2005-11-28 | $5.51 | $5.51 | 29,449 |
| 2005-11-25 | $6.07 | $6.07 | 850 |
| 2005-11-23 | $6.13 | $6.13 | 35,571 |
| 2005-11-22 | $6.18 | $6.18 | 8,300 |
| 2005-11-21 | $6.28 | $6.28 | 8,549 |
| 2005-11-18 | $6.34 | $6.34 | 45,774 |
| 2005-11-17 | $6.01 | $6.01 | 76,870 |
| 2005-11-16 | $6.77 | $6.77 | 85,438 |
| 2005-11-15 | $6.66 | $6.66 | 16,302 |
| 2005-11-14 | $6.70 | $6.70 | 22,511 |
| 2005-11-11 | $6.82 | $6.82 | 21,874 |
| 2005-11-10 | $6.64 | $6.64 | 10,000 |
| 2005-11-09 | $6.20 | $6.20 | 9,725 |
| 2005-11-08 | $6.15 | $6.15 | 16,647 |
| 2005-11-07 | $6.15 | $6.15 | 18,418 |
| 2005-11-04 | $6.11 | $6.11 | 4,450 |
| 2005-11-03 | $6.10 | $6.10 | 7,096 |
| 2005-11-02 | $6.10 | $6.10 | 2,790 |
| 2005-11-01 | $5.95 | $5.95 | 2,000 |
| 2005-10-31 | $5.95 | $5.95 | 6,670 |
| 2005-10-28 | $6.05 | $6.05 | 1,760 |
| 2005-10-27 | $6.05 | $6.05 | 14,459 |
| 2005-10-26 | $6.05 | $6.05 | 8,900 |
| 2005-10-25 | $6.10 | $6.10 | 10,393 |
| 2005-10-24 | $6.10 | $6.10 | 71,227 |
| 2005-10-21 | $6.10 | $6.10 | 254,590 |
| 2005-10-20 | $6.05 | $6.05 | 4,376 |
| 2005-10-19 | $6.14 | $6.14 | 13,445 |
| 2005-10-18 | $5.97 | $5.97 | 29,758 |
| 2005-10-17 | $5.81 | $5.81 | 5,008 |
| 2005-10-14 | $5.93 | $5.93 | 15,345 |
| 2005-10-13 | $5.60 | $5.60 | 32,053 |
| 2005-10-12 | $5.68 | $5.68 | 64,617 |
| 2005-10-11 | $5.91 | $5.91 | 54,688 |
| 2005-10-10 | $6.77 | $6.77 | 113,285 |
| 2005-10-07 | $6.71 | $6.71 | 54,571 |
| 2005-10-06 | $6.45 | $6.45 | 53,558 |
| 2005-10-05 | $6.01 | $6.01 | 36,500 |
| 2005-10-04 | $6.06 | $6.06 | 40,550 |
| 2005-10-03 | $6.00 | $6.00 | 34,029 |
| 2005-09-30 | $5.83 | $5.83 | 10,109 |
| 2005-09-29 | $5.51 | $5.51 | 12,461 |
| 2005-09-28 | $5.60 | $5.60 | 16,086 |
| 2005-09-27 | $5.76 | $5.76 | 14,814 |
| 2005-09-26 | $5.90 | $5.90 | 7,310 |
| 2005-09-23 | $5.99 | $5.99 | 12,742 |
| 2005-09-22 | $6.10 | $6.10 | 30,766 |
| 2005-09-21 | $6.69 | $6.69 | 27,637 |
| 2005-09-20 | $6.45 | $6.45 | 174,849 |
| 2005-09-19 | $5.69 | $5.69 | 78,542 |
| 2005-09-16 | $5.17 | $5.17 | 36,154 |
| 2005-09-15 | $4.76 | $4.76 | 137,238 |
| 2005-09-14 | $4.14 | $4.14 | 624,060 |
| 2005-09-13 | $4.15 | $4.15 | 4,808 |
| 2005-09-12 | $4.03 | $4.03 | 13,116 |
| 2005-09-09 | $4.00 | $4.00 | 17,500 |
| 2005-09-08 | $3.95 | $3.95 | 17,000 |
| 2005-09-07 | $4.10 | $4.10 | 11,700 |
| 2005-09-06 | $4.10 | $4.10 | 8,500 |
| 2005-09-02 | $4.14 | $4.14 | 4,900 |
| 2005-09-01 | $4.15 | $4.15 | 16,200 |
| 2005-08-31 | $4.00 | $4.00 | 12,000 |
| 2005-08-30 | $4.17 | $4.17 | 7,516 |
| 2005-08-29 | $4.01 | $4.01 | 2,200 |
| 2005-08-26 | $4.17 | $4.17 | 7,188 |
| 2005-08-25 | $4.11 | $4.11 | 5,000 |
| 2005-08-24 | $4.11 | $4.11 | 4,200 |
| 2005-08-23 | $4.20 | $4.20 | 14,000 |
| 2005-08-22 | $4.24 | $4.24 | 13,111 |
| 2005-08-19 | $4.17 | $4.17 | 31,300 |
| 2005-08-18 | $4.27 | $4.27 | 5,900 |
| 2005-08-17 | $4.30 | $4.30 | 308,174 |
| 2005-08-16 | $4.36 | $4.36 | 4,575 |
| 2005-08-15 | $4.30 | $4.30 | 3,500 |
| 2005-08-12 | $4.05 | $4.05 | 1,600 |
| 2005-08-11 | $4.09 | $4.09 | 39,540 |
| 2005-08-10 | $3.88 | $3.88 | 4,500 |
| 2005-08-09 | $4.08 | $4.08 | 2,698 |
| 2005-08-08 | $3.91 | $3.91 | 17,098 |
| 2005-08-05 | $4.10 | $4.10 | 76,450 |
| 2005-08-04 | $4.07 | $4.07 | 105,000 |
| 2005-08-03 | $4.13 | $4.13 | 141,959 |
| 2005-08-02 | $4.00 | $4.00 | 158,604 |
| 2005-08-01 | $3.80 | $3.80 | 19,012 |
| 2005-07-29 | $3.88 | $3.88 | 22,774 |
| 2005-07-28 | $4.00 | $4.00 | 2,300 |
| 2005-07-27 | $4.00 | $4.00 | 19,804 |
| 2005-07-26 | $3.98 | $3.98 | 25,100 |
| 2005-07-25 | $3.97 | $3.97 | 34,914 |
| 2005-07-22 | $4.00 | $4.00 | 37,851 |
| 2005-07-21 | $4.05 | $4.05 | 21,241 |
| 2005-07-20 | $3.99 | $3.99 | 14,267 |
| 2005-07-19 | $3.83 | $3.83 | 70,408 |
| 2005-07-18 | $3.33 | $3.33 | 79,955 |
| 2005-07-15 | $3.40 | $3.40 | 12,400 |
| 2005-07-14 | $3.25 | $3.25 | 14,700 |
| 2005-07-13 | $3.28 | $3.28 | 15,793 |
| 2005-07-12 | $3.28 | $3.28 | 2,800 |
| 2005-07-11 | $3.25 | $3.25 | 63,640 |
| 2005-07-08 | $3.20 | $3.20 | 70,985 |
| 2005-07-07 | $3.15 | $3.15 | 184 |
| 2005-07-06 | $3.16 | $3.16 | 400 |
| 2005-07-05 | $3.20 | $3.20 | 21,517 |
| 2005-07-01 | $3.15 | $3.15 | 15,354 |
| 2005-06-30 | $3.15 | $3.15 | 16,100 |
| 2005-06-29 | $3.14 | $3.14 | 799 |
| 2005-06-28 | $3.05 | $3.05 | 8,788 |
| 2005-06-27 | $3.04 | $3.04 | 81,000 |
| 2005-06-24 | $3.19 | $3.19 | 1,860 |
| 2005-06-23 | $3.13 | $3.13 | 3,000 |
| 2005-06-22 | $3.10 | $3.10 | 12,450 |
| 2005-06-21 | $3.20 | $3.20 | 8,090 |
| 2005-06-20 | $3.00 | $3.00 | 2,400 |
| 2005-06-17 | $2.85 | $2.85 | 16,981 |
| 2005-06-16 | $3.00 | $3.00 | 3,900 |
| 2005-06-15 | $3.16 | $3.16 | 21,860 |
| 2005-06-14 | $3.20 | $3.20 | 149,219 |
| 2005-06-13 | $3.00 | $3.00 | 52,244 |
| 2005-06-10 | $2.75 | $2.75 | 2,935 |
| 2005-06-09 | $2.75 | $2.75 | 1,516 |
| 2005-06-08 | $2.84 | $2.84 | 1,740 |
| 2005-06-07 | $2.85 | $2.85 | 13,570 |
| 2005-06-06 | $2.78 | $2.78 | 19,728 |
| 2005-06-03 | $2.75 | $2.75 | 2,600 |
| 2005-06-02 | $2.65 | $2.65 | 4,700 |
| 2005-06-01 | $2.65 | $2.65 | 18,370 |
| 2005-05-31 | $2.90 | $2.90 | 0 |
| 2005-05-27 | $2.90 | $2.90 | 6,300 |
| 2005-05-26 | $2.90 | $2.90 | 2,600 |
| 2005-05-25 | $2.67 | $2.67 | 0 |
| 2005-05-24 | $2.67 | $2.67 | 100 |
| 2005-05-23 | $2.90 | $2.90 | 1,000 |
| 2005-05-20 | $2.90 | $2.90 | 1,765 |
| 2005-05-19 | $2.80 | $2.80 | 300 |
| 2005-05-18 | $2.88 | $2.88 | 11,615 |
| 2005-05-17 | $2.65 | $2.65 | 2,117 |
| 2005-05-16 | $2.70 | $2.70 | 22,447 |
| 2005-05-13 | $2.60 | $2.60 | 1,470 |
| 2005-05-12 | $2.60 | $2.60 | 4,570 |
| 2005-05-11 | $2.63 | $2.63 | 4,703 |
| 2005-05-10 | $2.40 | $2.40 | 400 |
| 2005-05-09 | $2.50 | $2.50 | 11,312 |
| 2005-05-06 | $2.48 | $2.48 | 2,820 |
| 2005-05-05 | $2.46 | $2.46 | 15,086 |
| 2005-05-04 | $2.79 | $2.79 | 0 |
| 2005-05-03 | $2.79 | $2.79 | 1,097 |
| 2005-05-02 | $2.79 | $2.79 | 4,895 |
| 2005-04-29 | $2.78 | $2.78 | 6,800 |
| 2005-04-28 | $3.07 | $3.07 | 4,877 |
| 2005-04-27 | $2.85 | $2.85 | 1,600 |
| 2005-04-26 | $2.94 | $2.94 | 3,100 |
| 2005-04-25 | $2.93 | $2.93 | 100 |
| 2005-04-22 | $3.00 | $3.00 | 100 |
| 2005-04-21 | $3.00 | $3.00 | 7,800 |
| 2005-04-20 | $3.12 | $3.12 | 2,600 |
| 2005-04-19 | $3.20 | $3.20 | 4,400 |
| 2005-04-18 | $3.20 | $3.20 | 6,075 |
| 2005-04-15 | $3.20 | $3.20 | 4,200 |
| 2005-04-14 | $3.15 | $3.15 | 100 |
| 2005-04-13 | $3.19 | $3.19 | 100 |
| 2005-04-12 | $3.19 | $3.19 | 300 |
| 2005-04-11 | $3.10 | $3.10 | 347 |
| 2005-04-08 | $3.20 | $3.20 | 2,900 |
| 2005-04-07 | $3.24 | $3.24 | 4,100 |
| 2005-04-06 | $3.40 | $3.40 | 7,885 |
| 2005-04-05 | $3.15 | $3.15 | 15,570 |
| 2005-04-04 | $3.12 | $3.12 | 550 |
| 2005-04-01 | $3.12 | $3.12 | 5,900 |
| 2005-03-31 | $3.40 | $3.40 | 46,200 |
| 2005-03-30 | $3.13 | $3.13 | 18,344 |
| 2005-03-29 | $3.60 | $3.60 | 587 |
| 2005-03-28 | $3.60 | $3.60 | 3,849 |
| 2005-03-24 | $4.00 | $4.00 | 4,364 |
| 2005-03-23 | $4.00 | $4.00 | 5,900 |
| 2005-03-22 | $4.05 | $4.05 | 4,100 |
| 2005-03-21 | $4.00 | $4.00 | 16,970 |
| 2005-03-18 | $3.80 | $3.80 | 16,150 |
| 2005-03-17 | $3.97 | $3.97 | 41,132 |
| 2005-03-16 | $3.90 | $3.90 | 396,813 |
| 2005-03-15 | $6.90 | $6.90 | 300 |
| 2005-03-14 | $6.90 | $6.90 | 800 |
| 2005-03-11 | $6.94 | $6.94 | 900 |
| 2005-03-10 | $6.94 | $6.94 | 10,834 |
| 2005-03-09 | $6.56 | $6.56 | 100 |
| 2005-03-08 | $6.57 | $6.57 | 300 |
| 2005-03-07 | $6.54 | $6.54 | 9,120 |
| 2005-03-04 | $6.54 | $6.54 | 1,900 |
| 2005-03-03 | $6.70 | $6.70 | 725 |
| 2005-03-02 | $6.53 | $6.53 | 320 |
| 2005-03-01 | $6.54 | $6.54 | 405 |
| 2005-02-28 | $6.90 | $6.90 | 1,900 |
| 2005-02-25 | $6.90 | $6.90 | 16,201 |
| 2005-02-24 | $6.00 | $6.00 | 0 |
| 2005-02-23 | $6.00 | $6.00 | 3,161 |
| 2005-02-22 | $5.85 | $5.85 | 2,432 |
| 2005-02-18 | $5.90 | $5.90 | 733 |
| 2005-02-17 | $6.07 | $6.07 | 225,241 |
| 2005-02-16 | $6.09 | $6.09 | 610 |
| 2005-02-15 | $6.15 | $6.15 | 1,645 |
| 2005-02-14 | $6.12 | $6.12 | 3,952 |
| 2005-02-11 | $6.47 | $6.47 | 0 |
| 2005-02-10 | $6.47 | $6.47 | 7,506 |
| 2005-02-09 | $6.37 | $6.37 | 12,402 |
| 2005-02-08 | $7.00 | $7.00 | 1,000 |
| 2005-02-07 | $7.14 | $7.14 | 0 |
| 2005-02-04 | $7.14 | $7.14 | 32,099 |
| 2005-02-03 | $6.40 | $6.40 | 11,041 |
| 2005-02-02 | $7.43 | $7.43 | 2,771 |
| 2005-02-01 | $7.50 | $7.50 | 2,739 |
| 2005-01-31 | $8.00 | $8.00 | 5,031 |
| 2005-01-28 | $7.00 | $7.00 | 1,900 |
| 2005-01-27 | $7.40 | $7.40 | 10,613 |
| 2005-01-26 | $7.08 | $7.08 | 14,703 |
| 2005-01-25 | $6.99 | $6.99 | 500 |
| 2005-01-24 | $7.00 | $7.00 | 7,650 |
| 2005-01-21 | $6.32 | $6.32 | 700 |
| 2005-01-20 | $6.22 | $6.22 | 1,700 |
| 2005-01-19 | $6.36 | $6.36 | 500 |
| 2005-01-18 | $6.35 | $6.35 | 900 |
| 2005-01-14 | $6.81 | $6.81 | 9,126 |
| 2005-01-13 | $6.31 | $6.31 | 1,620 |
| 2005-01-12 | $6.25 | $6.25 | 47,300 |
| 2005-01-11 | $6.30 | $6.30 | 6,300 |
| 2005-01-10 | $6.30 | $6.30 | 0 |
| 2005-01-07 | $6.30 | $6.30 | 3,700 |
| 2005-01-06 | $6.30 | $6.30 | 2,499 |
| 2005-01-05 | $6.80 | $6.80 | 0 |
| 2005-01-04 | $6.80 | $6.80 | 300 |
| 2005-01-03 | $6.94 | $6.94 | 10,781 |