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
- 2002-01-02 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 | $3.19 | $3.19 | 203,063 | — | — |
| 2005-12-29 | $2.65 | $2.65 | 55,800 | — | — |
| 2005-12-28 | $2.49 | $2.49 | 23,288 | — | — |
| 2005-12-27 | $2.30 | $2.30 | 79,313 | — | — |
| 2005-12-23 | $2.66 | $2.66 | 21,038 | — | — |
| 2005-12-22 | $2.23 | $2.23 | 60,300 | — | — |
| 2005-12-21 | $2.18 | $2.18 | 49,275 | — | — |
| 2005-12-20 | $2.12 | $2.12 | 20,138 | — | — |
| 2005-12-19 | $2.14 | $2.14 | 21,825 | — | — |
| 2005-12-16 | $2.18 | $2.18 | 171,338 | — | — |
| 2005-12-15 | $2.16 | $2.16 | 27,563 | — | — |
| 2005-12-14 | $2.17 | $2.17 | 27,338 | — | — |
| 2005-12-13 | $2.12 | $2.12 | 12,263 | — | — |
| 2005-12-12 | $2.12 | $2.12 | 46,688 | — | — |
| 2005-12-09 | $2.14 | $2.14 | 9,225 | — | — |
| 2005-12-08 | $2.12 | $2.12 | 47,813 | — | — |
| 2005-12-07 | $2.14 | $2.14 | 34,313 | — | — |
| 2005-12-06 | $2.17 | $2.17 | 172,125 | — | — |
| 2005-12-05 | $2.04 | $2.04 | 21,825 | — | — |
| 2005-12-02 | $2.16 | $2.16 | 18,450 | — | — |
| 2005-12-01 | $2.16 | $2.16 | 18,900 | — | — |
| 2005-11-30 | $2.13 | $2.13 | 23,963 | — | — |
| 2005-11-29 | $2.10 | $2.10 | 30,713 | — | — |
| 2005-11-28 | $2.15 | $2.15 | 25,988 | — | — |
| 2005-11-25 | $2.18 | $2.18 | 675 | — | — |
| 2005-11-23 | $2.13 | $2.13 | 9,338 | — | — |
| 2005-11-22 | $2.17 | $2.17 | 43,650 | — | — |
| 2005-11-21 | $2.04 | $2.04 | 213,413 | — | — |
| 2005-11-18 | $2.11 | $2.11 | 96,413 | — | — |
| 2005-11-17 | $2.13 | $2.13 | 146,813 | — | — |
| 2005-11-16 | $2.13 | $2.13 | 164,250 | — | — |
| 2005-11-15 | $2.26 | $2.26 | 205,763 | — | — |
| 2005-11-14 | $2.40 | $2.40 | 85,838 | — | — |
| 2005-11-11 | $2.57 | $2.57 | 96,300 | — | — |
| 2005-11-10 | $2.40 | $2.40 | 78,750 | — | — |
| 2005-11-09 | $2.51 | $2.51 | 102,713 | — | — |
| 2005-11-08 | $2.68 | $2.68 | 383,175 | — | — |
| 2005-11-07 | $2.31 | $2.31 | 170,775 | — | — |
| 2005-11-04 | $2.43 | $2.43 | 148,838 | — | — |
| 2005-11-03 | $2.57 | $2.57 | 245,813 | — | — |
| 2005-11-02 | $2.83 | $2.83 | 3,089,588 | — | — |
| 2005-11-01 | $4.63 | $4.63 | 10,350 | — | — |
| 2005-10-31 | $4.70 | $4.70 | 25,088 | — | — |
| 2005-10-28 | $4.83 | $4.83 | 8,100 | — | — |
| 2005-10-27 | $4.50 | $4.50 | 6,638 | — | — |
| 2005-10-26 | $4.44 | $4.44 | 12,713 | — | — |
| 2005-10-25 | $4.70 | $4.70 | 10,575 | — | — |
| 2005-10-24 | $4.92 | $4.92 | 17,438 | — | — |
| 2005-10-21 | $4.68 | $4.68 | 21,375 | — | — |
| 2005-10-20 | $4.35 | $4.35 | 17,325 | — | — |
| 2005-10-19 | $4.21 | $4.21 | 15,750 | — | — |
| 2005-10-18 | $4.26 | $4.26 | 28,238 | — | — |
| 2005-10-17 | $4.50 | $4.50 | 5,288 | — | — |
| 2005-10-14 | $4.38 | $4.38 | 21,263 | — | — |
| 2005-10-13 | $4.43 | $4.43 | 5,063 | — | — |
| 2005-10-12 | $4.27 | $4.27 | 31,275 | — | — |
| 2005-10-11 | $4.37 | $4.37 | 1,125 | — | — |
| 2005-10-10 | $4.46 | $4.46 | 23,175 | — | — |
| 2005-10-07 | $4.44 | $4.44 | 29,250 | — | — |
| 2005-10-06 | $4.44 | $4.44 | 84,600 | — | — |
| 2005-10-05 | $4.35 | $4.35 | 61,875 | — | — |
| 2005-10-04 | $4.53 | $4.53 | 95,063 | — | — |
| 2005-10-03 | $4.61 | $4.61 | 48,263 | — | — |
| 2005-09-30 | $4.71 | $4.71 | 57,825 | — | — |
| 2005-09-29 | $4.72 | $4.72 | 37,688 | — | — |
| 2005-09-28 | $4.60 | $4.60 | 44,325 | — | — |
| 2005-09-27 | $4.53 | $4.53 | 105,525 | — | — |
| 2005-09-26 | $4.49 | $4.49 | 10,575 | — | — |
| 2005-09-23 | $4.58 | $4.58 | 24,188 | — | — |
| 2005-09-22 | $4.89 | $4.89 | 16,538 | — | — |
| 2005-09-21 | $5.06 | $5.06 | 789,075 | — | — |
| 2005-09-20 | $5.33 | $5.33 | 12,713 | — | — |
| 2005-09-19 | $5.52 | $5.52 | 12,488 | — | — |
| 2005-09-16 | $5.60 | $5.60 | 4,500 | — | — |
| 2005-09-15 | $5.55 | $5.55 | 22,725 | — | — |
| 2005-09-14 | $5.64 | $5.64 | 5,175 | — | — |
| 2005-09-13 | $5.63 | $5.63 | 15,863 | — | — |
| 2005-09-12 | $5.76 | $5.76 | 9,113 | — | — |
| 2005-09-09 | $5.80 | $5.80 | 10,463 | — | — |
| 2005-09-08 | $6.06 | $6.06 | 9,675 | — | — |
| 2005-09-07 | $5.91 | $5.91 | 19,013 | — | — |
| 2005-09-06 | $6.12 | $6.12 | 17,550 | — | — |
| 2005-09-02 | $6.39 | $6.39 | 5,963 | — | — |
| 2005-09-01 | $6.51 | $6.51 | 42,750 | — | — |
| 2005-08-31 | $6.84 | $6.84 | 75,150 | — | — |
| 2005-08-30 | $6.21 | $6.21 | 28,800 | — | — |
| 2005-08-29 | $5.96 | $5.96 | 18,900 | — | — |
| 2005-08-26 | $5.83 | $5.83 | 8,213 | — | — |
| 2005-08-25 | $5.84 | $5.84 | 29,475 | — | — |
| 2005-08-24 | $5.72 | $5.72 | 15,300 | — | — |
| 2005-08-23 | $5.64 | $5.64 | 34,200 | — | — |
| 2005-08-22 | $5.80 | $5.80 | 6,863 | — | — |
| 2005-08-19 | $5.80 | $5.80 | 2,250 | — | — |
| 2005-08-18 | $5.86 | $5.86 | 19,125 | — | — |
| 2005-08-17 | $5.59 | $5.59 | 20,700 | — | — |
| 2005-08-16 | $5.88 | $5.88 | 18,225 | — | — |
| 2005-08-15 | $5.87 | $5.87 | 13,500 | — | — |
| 2005-08-12 | $5.99 | $5.99 | 31,500 | — | — |
| 2005-08-11 | $6.13 | $6.13 | 27,563 | — | — |
| 2005-08-10 | $6.28 | $6.28 | 15,413 | — | — |
| 2005-08-09 | $6.20 | $6.20 | 94,838 | — | — |
| 2005-08-08 | $5.73 | $5.73 | 27,675 | — | — |
| 2005-08-05 | $5.91 | $5.91 | 11,025 | — | — |
| 2005-08-04 | $5.74 | $5.74 | 39,938 | — | — |
| 2005-08-03 | $5.72 | $5.72 | 24,863 | — | — |
| 2005-08-02 | $6.04 | $6.04 | 15,413 | — | — |
| 2005-08-01 | $6.04 | $6.04 | 49,275 | — | — |
| 2005-07-29 | $6.13 | $6.13 | 31,275 | — | — |
| 2005-07-28 | $5.94 | $5.94 | 39,938 | — | — |
| 2005-07-27 | $5.71 | $5.71 | 21,825 | — | — |
| 2005-07-26 | $5.81 | $5.81 | 20,475 | — | — |
| 2005-07-25 | $5.79 | $5.79 | 11,025 | — | — |
| 2005-07-22 | $5.95 | $5.95 | 6,525 | — | — |
| 2005-07-21 | $5.83 | $5.83 | 22,725 | — | — |
| 2005-07-20 | $5.53 | $5.53 | 36,675 | — | — |
| 2005-07-19 | $5.76 | $5.76 | 17,888 | — | — |
| 2005-07-18 | $5.48 | $5.48 | 4,388 | — | — |
| 2005-07-15 | $5.71 | $5.71 | 14,400 | — | — |
| 2005-07-14 | $5.80 | $5.80 | 111,375 | — | — |
| 2005-07-13 | $5.08 | $5.08 | 98,325 | — | — |
| 2005-07-12 | $4.84 | $4.84 | 31,725 | — | — |
| 2005-07-11 | $5.10 | $5.10 | 7,988 | — | — |
| 2005-07-08 | $4.99 | $4.99 | 9,450 | — | — |
| 2005-07-07 | $4.95 | $4.95 | 3,488 | — | — |
| 2005-07-06 | $4.87 | $4.87 | 13,500 | — | — |
| 2005-07-05 | $5.11 | $5.11 | 12,600 | — | — |
| 2005-07-01 | $4.88 | $4.88 | 14,063 | — | — |
| 2005-06-30 | $5.03 | $5.03 | 120,938 | — | — |
| 2005-06-29 | $4.88 | $4.88 | 66,825 | — | — |
| 2005-06-28 | $4.68 | $4.68 | 28,350 | — | — |
| 2005-06-27 | $4.59 | $4.59 | 18,450 | — | — |
| 2005-06-24 | $4.78 | $4.78 | 4,950 | — | — |
| 2005-06-23 | $4.92 | $4.92 | 7,088 | — | — |
| 2005-06-22 | $4.89 | $4.89 | 10,013 | — | — |
| 2005-06-21 | $4.67 | $4.67 | 10,575 | — | — |
| 2005-06-20 | $4.84 | $4.84 | 17,888 | — | — |
| 2005-06-17 | $5.05 | $5.05 | 174,375 | — | — |
| 2005-06-16 | $5.08 | $5.08 | 17,550 | — | — |
| 2005-06-15 | $5.04 | $5.04 | 36,000 | — | — |
| 2005-06-14 | $5.00 | $5.00 | 9,675 | — | — |
| 2005-06-13 | $5.00 | $5.00 | 8,775 | — | — |
| 2005-06-10 | $5.17 | $5.17 | 5,175 | — | — |
| 2005-06-09 | $4.94 | $4.94 | 14,738 | — | — |
| 2005-06-08 | $5.07 | $5.07 | 3,488 | — | — |
| 2005-06-07 | $5.15 | $5.15 | 48,713 | — | — |
| 2005-06-06 | $5.08 | $5.08 | 26,213 | — | — |
| 2005-06-03 | $4.77 | $4.77 | 22,163 | — | — |
| 2005-06-02 | $4.69 | $4.69 | 162,338 | — | — |
| 2005-06-01 | $4.63 | $4.63 | 37,125 | — | — |
| 2005-05-31 | $4.75 | $4.75 | 311,625 | — | — |
| 2005-05-27 | $4.85 | $4.85 | 2,700 | — | — |
| 2005-05-26 | $4.84 | $4.84 | 58,275 | — | — |
| 2005-05-25 | $4.61 | $4.61 | 9,563 | — | — |
| 2005-05-24 | $4.65 | $4.65 | 7,088 | — | — |
| 2005-05-23 | $4.69 | $4.69 | 74,700 | — | — |
| 2005-05-20 | $5.04 | $5.04 | 87,525 | — | — |
| 2005-05-19 | $4.44 | $4.44 | 4,500 | — | — |
| 2005-05-18 | $4.46 | $4.46 | 39,600 | — | — |
| 2005-05-17 | $4.44 | $4.44 | 25,425 | — | — |
| 2005-05-16 | $4.44 | $4.44 | 6,075 | — | — |
| 2005-05-13 | $4.39 | $4.39 | 37,350 | — | — |
| 2005-05-12 | $4.41 | $4.41 | 3,150 | — | — |
| 2005-05-11 | $4.39 | $4.39 | 39,150 | — | — |
| 2005-05-10 | $4.43 | $4.43 | 43,763 | — | — |
| 2005-05-09 | $4.57 | $4.57 | 19,125 | — | — |
| 2005-05-06 | $4.94 | $4.94 | 83,025 | — | — |
| 2005-05-05 | $4.90 | $4.90 | 29,138 | — | — |
| 2005-05-04 | $5.16 | $5.16 | 62,100 | — | — |
| 2005-05-03 | $4.45 | $4.45 | 46,913 | — | — |
| 2005-05-02 | $4.48 | $4.48 | 64,800 | — | — |
| 2005-04-29 | $4.76 | $4.76 | 178,088 | — | — |
| 2005-04-28 | $5.31 | $5.31 | 27,675 | — | — |
| 2005-04-27 | $5.52 | $5.52 | 57,150 | — | — |
| 2005-04-26 | $5.66 | $5.66 | 37,013 | — | — |
| 2005-04-25 | $5.65 | $5.65 | 20,813 | — | — |
| 2005-04-22 | $5.57 | $5.57 | 42,188 | — | — |
| 2005-04-21 | $5.69 | $5.69 | 50,288 | — | — |
| 2005-04-20 | $5.60 | $5.60 | 26,888 | — | — |
| 2005-04-19 | $5.82 | $5.82 | 19,688 | — | — |
| 2005-04-18 | $5.76 | $5.76 | 22,838 | — | — |
| 2005-04-15 | $5.76 | $5.76 | 109,238 | — | — |
| 2005-04-14 | $5.48 | $5.48 | 13,613 | — | — |
| 2005-04-13 | $5.77 | $5.77 | 57,713 | — | — |
| 2005-04-12 | $5.47 | $5.47 | 39,038 | — | — |
| 2005-04-11 | $5.63 | $5.63 | 33,300 | — | — |
| 2005-04-08 | $5.63 | $5.63 | 54,450 | — | — |
| 2005-04-07 | $5.86 | $5.86 | 70,538 | — | — |
| 2005-04-06 | $5.98 | $5.98 | 160,763 | — | — |
| 2005-04-05 | $5.38 | $5.38 | 21,263 | — | — |
| 2005-04-04 | $5.46 | $5.46 | 77,400 | — | — |
| 2005-04-01 | $5.47 | $5.47 | 250,650 | — | — |
| 2005-03-31 | $5.76 | $5.76 | 151,650 | — | — |
| 2005-03-30 | $6.18 | $6.18 | 15,975 | — | — |
| 2005-03-29 | $6.31 | $6.31 | 73,013 | — | — |
| 2005-03-28 | $6.31 | $6.31 | 199,575 | — | — |
| 2005-03-24 | $6.31 | $6.31 | 73,688 | — | — |
| 2005-03-23 | $6.28 | $6.28 | 75,150 | — | — |
| 2005-03-22 | $6.63 | $6.63 | 65,250 | — | — |
| 2005-03-21 | $6.26 | $6.26 | 19,238 | — | — |
| 2005-03-18 | $6.25 | $6.25 | 106,088 | — | — |
| 2005-03-17 | $6.47 | $6.47 | 12,938 | — | — |
| 2005-03-16 | $6.53 | $6.53 | 12,488 | — | — |
| 2005-03-15 | $6.50 | $6.50 | 51,075 | — | — |
| 2005-03-14 | $6.65 | $6.65 | 220,950 | — | — |
| 2005-03-11 | $6.22 | $6.22 | 36,338 | — | — |
| 2005-03-10 | $6.43 | $6.43 | 58,163 | — | — |
| 2005-03-09 | $6.20 | $6.20 | 638,213 | — | — |
| 2005-03-08 | $6.22 | $6.22 | 32,850 | — | — |
| 2005-03-07 | $6.28 | $6.28 | 112,163 | — | — |
| 2005-03-04 | $6.36 | $6.36 | 29,250 | — | — |
| 2005-03-03 | $6.44 | $6.44 | 7,425 | — | — |
| 2005-03-02 | $6.52 | $6.52 | 124,425 | — | — |
| 2005-03-01 | $6.44 | $6.44 | 140,850 | — | — |
| 2005-02-28 | $7.05 | $7.05 | 165,375 | — | — |
| 2005-02-25 | $6.75 | $6.75 | 92,250 | — | — |
| 2005-02-24 | $6.23 | $6.23 | 8,663 | — | — |
| 2005-02-23 | $6.16 | $6.16 | 19,463 | — | — |
| 2005-02-22 | $6.25 | $6.25 | 20,813 | — | — |
| 2005-02-18 | $6.28 | $6.28 | 18,563 | — | — |
| 2005-02-17 | $6.28 | $6.28 | 66,038 | — | — |
| 2005-02-16 | $6.56 | $6.56 | 21,938 | — | — |
| 2005-02-15 | $6.62 | $6.62 | 46,350 | — | — |
| 2005-02-14 | $6.90 | $6.90 | 24,863 | — | — |
| 2005-02-11 | $6.95 | $6.95 | 324,000 | — | — |
| 2005-02-10 | $6.98 | $6.98 | 27,113 | — | — |
| 2005-02-09 | $7.02 | $7.02 | 9,225 | — | — |
| 2005-02-08 | $7.08 | $7.08 | 137,813 | — | — |
| 2005-02-07 | $6.95 | $6.95 | 46,238 | — | — |
| 2005-02-04 | $6.98 | $6.98 | 51,750 | — | — |
| 2005-02-03 | $6.91 | $6.91 | 27,338 | — | — |
| 2005-02-02 | $6.84 | $6.84 | 78,525 | — | — |
| 2005-02-01 | $7.15 | $7.15 | 48,150 | — | — |
| 2005-01-31 | $7.48 | $7.48 | 281,138 | — | — |
| 2005-01-28 | $6.58 | $6.58 | 57,375 | — | — |
| 2005-01-27 | $6.71 | $6.71 | 79,763 | — | — |
| 2005-01-26 | $6.37 | $6.37 | 939,488 | — | — |
| 2005-01-25 | $6.84 | $6.84 | 196,088 | — | — |
| 2005-01-24 | $7.21 | $7.21 | 64,913 | — | — |
| 2005-01-21 | $7.35 | $7.35 | 61,875 | — | — |
| 2005-01-20 | $7.56 | $7.56 | 24,863 | — | — |
| 2005-01-19 | $7.64 | $7.64 | 75,150 | — | — |
| 2005-01-18 | $7.39 | $7.39 | 90,675 | — | — |
| 2005-01-14 | $7.73 | $7.73 | 99,900 | — | — |
| 2005-01-13 | $7.72 | $7.72 | 18,113 | — | — |
| 2005-01-12 | $7.84 | $7.84 | 48,150 | — | — |
| 2005-01-11 | $8.00 | $8.00 | 96,638 | — | — |
| 2005-01-10 | $8.79 | $8.79 | 51,413 | — | — |
| 2005-01-07 | $8.86 | $8.86 | 137,363 | — | — |
| 2005-01-06 | $8.65 | $8.65 | 106,200 | — | — |
| 2005-01-05 | $7.69 | $7.69 | 58,163 | — | — |
| 2005-01-04 | $8.05 | $8.05 | 172,913 | — | — |
| 2005-01-03 | $8.44 | $8.44 | 7,088 | — | — |