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
- 2003-10-06 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 | $4.33 | $4.33 | 588,800 | — | — |
| 2005-12-29 | $4.35 | $4.35 | 498,400 | — | — |
| 2005-12-28 | $4.36 | $4.36 | 670,400 | — | — |
| 2005-12-27 | $4.36 | $4.36 | 723,200 | — | — |
| 2005-12-23 | $4.37 | $4.37 | 471,200 | — | — |
| 2005-12-22 | $4.34 | $4.34 | 1,035,200 | — | — |
| 2005-12-21 | $4.29 | $4.29 | 687,200 | — | — |
| 2005-12-20 | $4.32 | $4.32 | 766,400 | — | — |
| 2005-12-19 | $4.26 | $4.26 | 739,200 | — | — |
| 2005-12-16 | $4.33 | $4.33 | 1,984,800 | — | — |
| 2005-12-15 | $4.19 | $4.19 | 1,352,000 | — | — |
| 2005-12-14 | $4.28 | $4.28 | 1,476,000 | — | — |
| 2005-12-13 | $4.35 | $4.35 | 665,600 | — | — |
| 2005-12-12 | $4.35 | $4.35 | 944,000 | — | — |
| 2005-12-09 | $4.40 | $4.40 | 1,089,600 | — | — |
| 2005-12-08 | $4.42 | $4.42 | 981,600 | — | — |
| 2005-12-07 | $4.37 | $4.37 | 754,400 | — | — |
| 2005-12-06 | $4.37 | $4.37 | 1,051,200 | — | — |
| 2005-12-05 | $4.28 | $4.28 | 899,200 | — | — |
| 2005-12-02 | $4.26 | $4.26 | 698,400 | — | — |
| 2005-12-01 | $4.20 | $4.20 | 1,480,800 | — | — |
| 2005-11-30 | $4.07 | $4.07 | 2,140,000 | — | — |
| 2005-11-29 | $4.07 | $4.07 | 848,800 | — | — |
| 2005-11-28 | $4.15 | $4.15 | 4,195,200 | — | — |
| 2005-11-25 | $4.16 | $4.16 | 463,200 | — | — |
| 2005-11-23 | $4.19 | $4.19 | 1,410,400 | — | — |
| 2005-11-22 | $4.17 | $4.17 | 4,044,000 | — | — |
| 2005-11-21 | $4.35 | $4.35 | 1,651,200 | — | — |
| 2005-11-18 | $4.19 | $4.19 | 1,223,200 | — | — |
| 2005-11-17 | $4.12 | $4.12 | 763,200 | — | — |
| 2005-11-16 | $4.05 | $4.05 | 1,191,200 | — | — |
| 2005-11-15 | $4.02 | $4.02 | 1,307,200 | — | — |
| 2005-11-14 | $4.13 | $4.13 | 1,654,400 | — | — |
| 2005-11-11 | $4.15 | $4.15 | 1,141,600 | — | — |
| 2005-11-10 | $4.20 | $4.20 | 1,923,200 | — | — |
| 2005-11-09 | $4.08 | $4.08 | 1,644,000 | — | — |
| 2005-11-08 | $3.96 | $3.96 | 1,412,000 | — | — |
| 2005-11-07 | $4.00 | $4.00 | 720,800 | — | — |
| 2005-11-04 | $3.83 | $3.83 | 594,400 | — | — |
| 2005-11-03 | $3.81 | $3.81 | 1,005,600 | — | — |
| 2005-11-02 | $3.81 | $3.81 | 960,800 | — | — |
| 2005-11-01 | $3.73 | $3.73 | 1,036,000 | — | — |
| 2005-10-31 | $3.79 | $3.79 | 2,068,000 | — | — |
| 2005-10-28 | $3.59 | $3.59 | 2,004,000 | — | — |
| 2005-10-27 | $3.54 | $3.54 | 1,604,800 | — | — |
| 2005-10-26 | $3.72 | $3.72 | 920,800 | — | — |
| 2005-10-25 | $3.70 | $3.70 | 989,600 | — | — |
| 2005-10-24 | $3.69 | $3.69 | 1,056,000 | — | — |
| 2005-10-21 | $3.62 | $3.62 | 875,200 | — | — |
| 2005-10-20 | $3.62 | $3.62 | 2,453,600 | — | — |
| 2005-10-19 | $3.59 | $3.59 | 2,264,000 | — | — |
| 2005-10-18 | $3.61 | $3.61 | 1,127,200 | — | — |
| 2005-10-17 | $3.64 | $3.64 | 941,600 | — | — |
| 2005-10-14 | $3.66 | $3.66 | 620,800 | — | — |
| 2005-10-13 | $3.65 | $3.65 | 2,207,200 | — | — |
| 2005-10-12 | $3.65 | $3.65 | 3,604,800 | — | — |
| 2005-10-11 | $3.64 | $3.64 | 4,702,400 | — | — |
| 2005-10-10 | $3.73 | $3.73 | 1,782,400 | — | — |
| 2005-10-07 | $3.81 | $3.81 | 925,600 | — | — |
| 2005-10-06 | $3.66 | $3.66 | 1,149,600 | — | — |
| 2005-10-05 | $3.68 | $3.68 | 1,466,400 | — | — |
| 2005-10-04 | $3.79 | $3.79 | 1,565,600 | — | — |
| 2005-10-03 | $3.76 | $3.76 | 1,294,400 | — | — |
| 2005-09-30 | $3.78 | $3.78 | 3,404,000 | — | — |
| 2005-09-29 | $3.83 | $3.83 | 9,631,200 | — | — |
| 2005-09-28 | $3.64 | $3.64 | 1,328,000 | — | — |
| 2005-09-27 | $3.62 | $3.62 | 1,163,200 | — | — |
| 2005-09-26 | $3.51 | $3.51 | 821,600 | — | — |
| 2005-09-23 | $3.52 | $3.52 | 364,800 | — | — |
| 2005-09-22 | $3.49 | $3.49 | 545,600 | — | — |
| 2005-09-21 | $3.42 | $3.42 | 1,679,200 | — | — |
| 2005-09-20 | $3.52 | $3.52 | 1,076,000 | — | — |
| 2005-09-19 | $3.66 | $3.66 | 626,400 | — | — |
| 2005-09-16 | $3.70 | $3.70 | 1,021,600 | — | — |
| 2005-09-15 | $3.60 | $3.60 | 1,010,400 | — | — |
| 2005-09-14 | $3.68 | $3.68 | 608,800 | — | — |
| 2005-09-13 | $3.76 | $3.76 | 500,800 | — | — |
| 2005-09-12 | $3.79 | $3.79 | 1,108,800 | — | — |
| 2005-09-09 | $3.74 | $3.74 | 1,223,200 | — | — |
| 2005-09-08 | $3.75 | $3.75 | 669,600 | — | — |
| 2005-09-07 | $3.76 | $3.76 | 1,362,400 | — | — |
| 2005-09-06 | $3.62 | $3.62 | 1,290,400 | — | — |
| 2005-09-02 | $3.51 | $3.51 | 2,955,200 | — | — |
| 2005-09-01 | $3.75 | $3.75 | 1,375,200 | — | — |
| 2005-08-31 | $3.91 | $3.91 | 1,186,400 | — | — |
| 2005-08-30 | $3.89 | $3.89 | 745,600 | — | — |
| 2005-08-29 | $3.84 | $3.84 | 1,503,200 | — | — |
| 2005-08-26 | $3.87 | $3.87 | 745,600 | — | — |
| 2005-08-25 | $4.00 | $4.00 | 2,968,000 | — | — |
| 2005-08-24 | $3.90 | $3.90 | 1,883,200 | — | — |
| 2005-08-23 | $3.90 | $3.90 | 861,600 | — | — |
| 2005-08-22 | $3.85 | $3.85 | 784,000 | — | — |
| 2005-08-19 | $3.79 | $3.79 | 334,400 | — | — |
| 2005-08-18 | $3.79 | $3.79 | 1,729,600 | — | — |
| 2005-08-17 | $3.87 | $3.87 | 714,400 | — | — |
| 2005-08-16 | $3.83 | $3.83 | 1,302,400 | — | — |
| 2005-08-15 | $3.84 | $3.84 | 748,000 | — | — |
| 2005-08-12 | $3.72 | $3.72 | 798,400 | — | — |
| 2005-08-11 | $3.66 | $3.66 | 1,200,800 | — | — |
| 2005-08-10 | $3.50 | $3.50 | 2,339,200 | — | — |
| 2005-08-09 | $3.81 | $3.81 | 714,400 | — | — |
| 2005-08-08 | $3.84 | $3.84 | 869,600 | — | — |
| 2005-08-05 | $3.79 | $3.79 | 1,224,800 | — | — |
| 2005-08-04 | $3.80 | $3.80 | 1,258,400 | — | — |
| 2005-08-03 | $3.93 | $3.93 | 819,200 | — | — |
| 2005-08-02 | $3.98 | $3.98 | 1,388,000 | — | — |
| 2005-08-01 | $3.88 | $3.88 | 2,899,200 | — | — |
| 2005-07-29 | $3.85 | $3.85 | 2,428,800 | — | — |
| 2005-07-28 | $3.79 | $3.79 | 2,976,000 | — | — |
| 2005-07-27 | $3.63 | $3.63 | 2,099,200 | — | — |
| 2005-07-26 | $3.61 | $3.61 | 2,232,000 | — | — |
| 2005-07-25 | $3.59 | $3.59 | 4,975,200 | — | — |
| 2005-07-22 | $3.46 | $3.46 | 669,600 | — | — |
| 2005-07-21 | $3.43 | $3.43 | 473,600 | — | — |
| 2005-07-20 | $3.44 | $3.44 | 575,200 | — | — |
| 2005-07-19 | $3.38 | $3.38 | 725,600 | — | — |
| 2005-07-18 | $3.28 | $3.28 | 1,208,800 | — | — |
| 2005-07-15 | $3.42 | $3.42 | 890,400 | — | — |
| 2005-07-14 | $3.46 | $3.46 | 421,600 | — | — |
| 2005-07-13 | $3.53 | $3.53 | 466,400 | — | — |
| 2005-07-12 | $3.55 | $3.55 | 1,368,800 | — | — |
| 2005-07-11 | $3.56 | $3.56 | 1,485,600 | — | — |
| 2005-07-08 | $3.48 | $3.48 | 707,200 | — | — |
| 2005-07-07 | $3.45 | $3.45 | 677,600 | — | — |
| 2005-07-06 | $3.41 | $3.41 | 804,800 | — | — |
| 2005-07-05 | $3.44 | $3.44 | 721,600 | — | — |
| 2005-07-01 | $3.32 | $3.32 | 486,400 | — | — |
| 2005-06-30 | $3.39 | $3.39 | 494,400 | — | — |
| 2005-06-29 | $3.39 | $3.39 | 745,600 | — | — |
| 2005-06-28 | $3.40 | $3.40 | 573,600 | — | — |
| 2005-06-27 | $3.35 | $3.35 | 722,400 | — | — |
| 2005-06-24 | $3.34 | $3.34 | 1,709,600 | — | — |
| 2005-06-23 | $3.27 | $3.27 | 990,400 | — | — |
| 2005-06-22 | $3.40 | $3.40 | 1,082,400 | — | — |
| 2005-06-21 | $3.41 | $3.41 | 671,200 | — | — |
| 2005-06-20 | $3.47 | $3.47 | 488,800 | — | — |
| 2005-06-17 | $3.45 | $3.45 | 918,400 | — | — |
| 2005-06-16 | $3.50 | $3.50 | 1,644,000 | — | — |
| 2005-06-15 | $3.38 | $3.38 | 1,668,000 | — | — |
| 2005-06-14 | $3.36 | $3.36 | 857,600 | — | — |
| 2005-06-13 | $3.37 | $3.37 | 2,381,600 | — | — |
| 2005-06-10 | $3.35 | $3.35 | 3,468,800 | — | — |
| 2005-06-09 | $3.27 | $3.27 | 7,818,400 | — | — |
| 2005-06-08 | $3.16 | $3.16 | 539,200 | — | — |
| 2005-06-07 | $3.11 | $3.11 | 1,856,800 | — | — |
| 2005-06-06 | $3.19 | $3.19 | 1,420,000 | — | — |
| 2005-06-03 | $3.07 | $3.07 | 664,800 | — | — |
| 2005-06-02 | $3.07 | $3.07 | 1,311,200 | — | — |
| 2005-06-01 | $3.12 | $3.12 | 1,205,600 | — | — |
| 2005-05-31 | $3.10 | $3.10 | 1,095,200 | — | — |
| 2005-05-27 | $3.11 | $3.11 | 1,190,400 | — | — |
| 2005-05-26 | $3.18 | $3.18 | 2,176,800 | — | — |
| 2005-05-25 | $3.02 | $3.02 | 949,600 | — | — |
| 2005-05-24 | $3.00 | $3.00 | 3,004,800 | — | — |
| 2005-05-23 | $3.08 | $3.08 | 3,088,000 | — | — |
| 2005-05-20 | $2.96 | $2.96 | 1,795,200 | — | — |
| 2005-05-19 | $2.87 | $2.87 | 920,800 | — | — |
| 2005-05-18 | $2.89 | $2.89 | 1,620,000 | — | — |
| 2005-05-17 | $2.82 | $2.82 | 737,600 | — | — |
| 2005-05-16 | $2.83 | $2.83 | 461,600 | — | — |
| 2005-05-13 | $2.78 | $2.78 | 361,600 | — | — |
| 2005-05-12 | $2.85 | $2.85 | 689,600 | — | — |
| 2005-05-11 | $2.81 | $2.81 | 534,400 | — | — |
| 2005-05-10 | $2.86 | $2.86 | 1,140,000 | — | — |
| 2005-05-09 | $2.80 | $2.80 | 1,469,600 | — | — |
| 2005-05-06 | $2.75 | $2.75 | 719,200 | — | — |
| 2005-05-05 | $2.72 | $2.72 | 1,763,200 | — | — |
| 2005-05-04 | $2.93 | $2.93 | 890,400 | — | — |
| 2005-05-03 | $2.88 | $2.88 | 2,120,000 | — | — |
| 2005-05-02 | $2.84 | $2.84 | 4,977,600 | — | — |
| 2005-04-29 | $2.52 | $2.52 | 1,212,800 | — | — |
| 2005-04-28 | $2.50 | $2.50 | 2,392,800 | — | — |
| 2005-04-27 | $2.42 | $2.42 | 88,800 | — | — |
| 2005-04-26 | $2.39 | $2.39 | 204,000 | — | — |
| 2005-04-25 | $2.48 | $2.48 | 188,000 | — | — |
| 2005-04-22 | $2.50 | $2.50 | 706,400 | — | — |
| 2005-04-21 | $2.50 | $2.50 | 449,600 | — | — |
| 2005-04-20 | $2.43 | $2.43 | 473,600 | — | — |
| 2005-04-19 | $2.44 | $2.44 | 242,400 | — | — |
| 2005-04-18 | $2.44 | $2.44 | 345,600 | — | — |
| 2005-04-15 | $2.41 | $2.41 | 389,600 | — | — |
| 2005-04-14 | $2.39 | $2.39 | 428,800 | — | — |
| 2005-04-13 | $2.52 | $2.52 | 158,400 | — | — |
| 2005-04-12 | $2.63 | $2.63 | 363,200 | — | — |
| 2005-04-11 | $2.58 | $2.58 | 469,600 | — | — |
| 2005-04-08 | $2.60 | $2.60 | 335,200 | — | — |
| 2005-04-07 | $2.61 | $2.61 | 268,800 | — | — |
| 2005-04-06 | $2.63 | $2.63 | 696,800 | — | — |
| 2005-04-05 | $2.53 | $2.53 | 560,800 | — | — |
| 2005-04-04 | $2.49 | $2.49 | 554,400 | — | — |
| 2005-04-01 | $2.48 | $2.48 | 359,200 | — | — |
| 2005-03-31 | $2.51 | $2.51 | 631,200 | — | — |
| 2005-03-30 | $2.46 | $2.46 | 264,000 | — | — |
| 2005-03-29 | $2.44 | $2.44 | 341,600 | — | — |
| 2005-03-28 | $2.42 | $2.42 | 290,400 | — | — |
| 2005-03-24 | $2.46 | $2.46 | 248,800 | — | — |
| 2005-03-23 | $2.49 | $2.49 | 230,400 | — | — |
| 2005-03-22 | $2.47 | $2.47 | 857,600 | — | — |
| 2005-03-21 | $2.51 | $2.51 | 401,600 | — | — |
| 2005-03-18 | $2.49 | $2.49 | 1,048,800 | — | — |
| 2005-03-17 | $2.51 | $2.51 | 612,800 | — | — |
| 2005-03-16 | $2.45 | $2.45 | 355,200 | — | — |
| 2005-03-15 | $2.41 | $2.41 | 244,000 | — | — |
| 2005-03-14 | $2.41 | $2.41 | 446,400 | — | — |
| 2005-03-11 | $2.39 | $2.39 | 352,000 | — | — |
| 2005-03-10 | $2.39 | $2.39 | 236,800 | — | — |
| 2005-03-09 | $2.37 | $2.37 | 226,400 | — | — |
| 2005-03-08 | $2.43 | $2.43 | 560,000 | — | — |
| 2005-03-07 | $2.46 | $2.46 | 1,085,600 | — | — |
| 2005-03-04 | $2.37 | $2.37 | 788,800 | — | — |
| 2005-03-03 | $2.25 | $2.25 | 354,400 | — | — |
| 2005-03-02 | $2.25 | $2.25 | 411,200 | — | — |
| 2005-03-01 | $2.29 | $2.29 | 440,000 | — | — |
| 2005-02-28 | $2.27 | $2.27 | 227,200 | — | — |
| 2005-02-25 | $2.31 | $2.31 | 331,200 | — | — |
| 2005-02-24 | $2.24 | $2.24 | 317,600 | — | — |
| 2005-02-23 | $2.19 | $2.19 | 174,400 | — | — |
| 2005-02-22 | $2.14 | $2.14 | 388,000 | — | — |
| 2005-02-18 | $2.20 | $2.20 | 169,600 | — | — |
| 2005-02-17 | $2.28 | $2.28 | 537,600 | — | — |
| 2005-02-16 | $2.28 | $2.28 | 404,800 | — | — |
| 2005-02-15 | $2.27 | $2.27 | 219,200 | — | — |
| 2005-02-14 | $2.25 | $2.25 | 134,400 | — | — |
| 2005-02-11 | $2.27 | $2.27 | 340,800 | — | — |
| 2005-02-10 | $2.23 | $2.23 | 207,200 | — | — |
| 2005-02-09 | $2.18 | $2.18 | 247,200 | — | — |
| 2005-02-08 | $2.28 | $2.28 | 312,800 | — | — |
| 2005-02-07 | $2.24 | $2.24 | 225,600 | — | — |
| 2005-02-04 | $2.22 | $2.22 | 115,200 | — | — |
| 2005-02-03 | $2.14 | $2.14 | 188,800 | — | — |
| 2005-02-02 | $2.21 | $2.21 | 211,200 | — | — |
| 2005-02-01 | $2.13 | $2.13 | 1,269,600 | — | — |
| 2005-01-31 | $2.09 | $2.09 | 694,400 | — | — |
| 2005-01-28 | $2.09 | $2.09 | 287,200 | — | — |
| 2005-01-27 | $2.11 | $2.11 | 884,000 | — | — |
| 2005-01-26 | $2.10 | $2.10 | 242,400 | — | — |
| 2005-01-25 | $2.09 | $2.09 | 222,400 | — | — |
| 2005-01-24 | $2.09 | $2.09 | 453,600 | — | — |
| 2005-01-21 | $2.13 | $2.13 | 520,000 | — | — |
| 2005-01-20 | $2.17 | $2.17 | 772,000 | — | — |
| 2005-01-19 | $2.23 | $2.23 | 167,200 | — | — |
| 2005-01-18 | $2.26 | $2.26 | 264,000 | — | — |
| 2005-01-14 | $2.25 | $2.25 | 645,600 | — | — |
| 2005-01-13 | $2.17 | $2.17 | 176,800 | — | — |
| 2005-01-12 | $2.22 | $2.22 | 425,600 | — | — |
| 2005-01-11 | $2.21 | $2.21 | 538,400 | — | — |
| 2005-01-10 | $2.25 | $2.25 | 161,600 | — | — |
| 2005-01-07 | $2.27 | $2.27 | 549,600 | — | — |
| 2005-01-06 | $2.26 | $2.26 | 288,800 | — | — |
| 2005-01-05 | $2.27 | $2.27 | 810,400 | — | — |
| 2005-01-04 | $2.38 | $2.38 | 738,400 | — | — |
| 2005-01-03 | $2.48 | $2.48 | 422,400 | — | — |