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
- 1980-01-02 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 | $4.73 | $4.73 | 8,320 | — | — |
| 2005-12-29 | $4.85 | $4.85 | 23,140 | — | — |
| 2005-12-28 | $5.14 | $5.14 | 10,790 | — | — |
| 2005-12-27 | $5.02 | $5.02 | 32,500 | — | — |
| 2005-12-23 | $4.88 | $4.88 | 13,650 | — | — |
| 2005-12-22 | $4.79 | $4.79 | 61,360 | — | — |
| 2005-12-21 | $4.52 | $4.52 | 18,980 | — | — |
| 2005-12-20 | $4.45 | $4.45 | 64,220 | — | — |
| 2005-12-19 | $3.92 | $3.92 | 42,250 | — | — |
| 2005-12-16 | $3.81 | $3.81 | 13,260 | — | — |
| 2005-12-15 | $3.88 | $3.88 | 338,910 | — | — |
| 2005-12-14 | $3.85 | $3.85 | 12,480 | — | — |
| 2005-12-13 | $4.00 | $4.00 | 3,250 | — | — |
| 2005-12-12 | $4.00 | $4.00 | 520 | — | — |
| 2005-12-09 | $4.04 | $4.04 | 11,700 | — | — |
| 2005-12-08 | $4.12 | $4.12 | 8,580 | — | — |
| 2005-12-07 | $4.19 | $4.19 | 31,850 | — | — |
| 2005-12-06 | $4.27 | $4.27 | 14,950 | — | — |
| 2005-12-05 | $4.35 | $4.35 | 7,020 | — | — |
| 2005-12-02 | $4.31 | $4.31 | 24,960 | — | — |
| 2005-12-01 | $4.38 | $4.38 | 25,610 | — | — |
| 2005-11-30 | $3.92 | $3.92 | 10,140 | — | — |
| 2005-11-29 | $3.85 | $3.85 | 18,590 | — | — |
| 2005-11-28 | $3.92 | $3.92 | 2,860 | — | — |
| 2005-11-25 | $3.95 | $3.95 | 1,690 | — | — |
| 2005-11-23 | $3.95 | $3.95 | 45,110 | — | — |
| 2005-11-22 | $3.93 | $3.93 | 4,160 | — | — |
| 2005-11-21 | $3.89 | $3.89 | 1,300 | — | — |
| 2005-11-18 | $3.89 | $3.89 | 17,290 | — | — |
| 2005-11-17 | $3.92 | $3.92 | 7,150 | — | — |
| 2005-11-16 | $3.92 | $3.92 | 3,900 | — | — |
| 2005-11-15 | $4.00 | $4.00 | 10,530 | — | — |
| 2005-11-14 | $4.19 | $4.19 | 2,470 | — | — |
| 2005-11-11 | $4.19 | $4.19 | 5,330 | — | — |
| 2005-11-10 | $4.33 | $4.33 | 10,790 | — | — |
| 2005-11-09 | $4.46 | $4.46 | 0 | — | — |
| 2005-11-08 | $4.46 | $4.46 | 1,950 | — | — |
| 2005-11-07 | $4.54 | $4.54 | 0 | — | — |
| 2005-11-04 | $4.54 | $4.54 | 910 | — | — |
| 2005-11-03 | $4.52 | $4.52 | 390 | — | — |
| 2005-11-02 | $4.52 | $4.52 | 2,080 | — | — |
| 2005-11-01 | $4.58 | $4.58 | 390 | — | — |
| 2005-10-31 | $4.61 | $4.61 | 910 | — | — |
| 2005-10-28 | $4.64 | $4.64 | 390 | — | — |
| 2005-10-27 | $4.59 | $4.59 | 390 | — | — |
| 2005-10-26 | $4.57 | $4.57 | 130 | — | — |
| 2005-10-25 | $4.52 | $4.52 | 390 | — | — |
| 2005-10-24 | $4.50 | $4.50 | 650 | — | — |
| 2005-10-21 | $4.49 | $4.49 | 650 | — | — |
| 2005-10-20 | $4.43 | $4.43 | 130 | — | — |
| 2005-10-19 | $4.40 | $4.40 | 390 | — | — |
| 2005-10-18 | $4.34 | $4.34 | 2,210 | — | — |
| 2005-10-17 | $4.42 | $4.42 | 7,930 | — | — |
| 2005-10-14 | $4.50 | $4.50 | 14,040 | — | — |
| 2005-10-13 | $4.50 | $4.50 | 28,600 | — | — |
| 2005-10-12 | $4.50 | $4.50 | 650 | — | — |
| 2005-10-11 | $4.52 | $4.52 | 2,600 | — | — |
| 2005-10-10 | $4.58 | $4.58 | 260 | — | — |
| 2005-10-07 | $4.54 | $4.54 | 28,470 | — | — |
| 2005-10-06 | $4.54 | $4.54 | 1,950 | — | — |
| 2005-10-05 | $4.62 | $4.62 | 3,380 | — | — |
| 2005-10-04 | $4.69 | $4.69 | 1,820 | — | — |
| 2005-10-03 | $4.69 | $4.69 | 390 | — | — |
| 2005-09-30 | $4.69 | $4.69 | 2,600 | — | — |
| 2005-09-29 | $4.78 | $4.78 | 2,210 | — | — |
| 2005-09-28 | $4.69 | $4.69 | 8,450 | — | — |
| 2005-09-27 | $4.77 | $4.77 | 11,050 | — | — |
| 2005-09-26 | $4.81 | $4.81 | 2,470 | — | — |
| 2005-09-23 | $5.00 | $5.00 | 4,550 | — | — |
| 2005-09-22 | $4.97 | $4.97 | 4,030 | — | — |
| 2005-09-21 | $5.02 | $5.02 | 4,160 | — | — |
| 2005-09-20 | $5.00 | $5.00 | 5,590 | — | — |
| 2005-09-19 | $5.08 | $5.08 | 390 | — | — |
| 2005-09-16 | $5.11 | $5.11 | 2,730 | — | — |
| 2005-09-15 | $4.85 | $4.85 | 1,170 | — | — |
| 2005-09-14 | $4.85 | $4.85 | 14,950 | — | — |
| 2005-09-13 | $5.15 | $5.15 | 28,990 | — | — |
| 2005-09-12 | $5.28 | $5.28 | 28,210 | — | — |
| 2005-09-09 | $5.17 | $5.17 | 2,730 | — | — |
| 2005-09-08 | $5.11 | $5.11 | 2,470 | — | — |
| 2005-09-07 | $5.08 | $5.08 | 130 | — | — |
| 2005-09-06 | $5.09 | $5.09 | 260 | — | — |
| 2005-09-02 | $5.13 | $5.13 | 130 | — | — |
| 2005-09-01 | $5.09 | $5.09 | 390 | — | — |
| 2005-08-31 | $5.12 | $5.12 | 7,930 | — | — |
| 2005-08-30 | $4.95 | $4.95 | 15,470 | — | — |
| 2005-08-29 | $4.80 | $4.80 | 12,610 | — | — |
| 2005-08-26 | $4.85 | $4.85 | 4,680 | — | — |
| 2005-08-25 | $4.77 | $4.77 | 15,860 | — | — |
| 2005-08-24 | $4.86 | $4.86 | 10,660 | — | — |
| 2005-08-23 | $5.00 | $5.00 | 6,110 | — | — |
| 2005-08-22 | $5.08 | $5.08 | 7,410 | — | — |
| 2005-08-19 | $5.15 | $5.15 | 3,900 | — | — |
| 2005-08-18 | $5.23 | $5.23 | 4,810 | — | — |
| 2005-08-17 | $5.25 | $5.25 | 14,560 | — | — |
| 2005-08-16 | $5.24 | $5.24 | 5,720 | — | — |
| 2005-08-15 | $5.31 | $5.31 | 23,400 | — | — |
| 2005-08-12 | $5.30 | $5.30 | 20,410 | — | — |
| 2005-08-11 | $5.32 | $5.32 | 5,330 | — | — |
| 2005-08-10 | $5.31 | $5.31 | 30,420 | — | — |
| 2005-08-09 | $5.38 | $5.38 | 7,670 | — | — |
| 2005-08-08 | $5.38 | $5.38 | 6,110 | — | — |
| 2005-08-05 | $5.45 | $5.45 | 114,010 | — | — |
| 2005-08-04 | $5.51 | $5.51 | 12,610 | — | — |
| 2005-08-03 | $5.51 | $5.51 | 4,030 | — | — |
| 2005-08-02 | $5.46 | $5.46 | 1,560 | — | — |
| 2005-08-01 | $5.48 | $5.48 | 3,250 | — | — |
| 2005-07-29 | $5.54 | $5.54 | 520 | — | — |
| 2005-07-28 | $5.62 | $5.62 | 7,670 | — | — |
| 2005-07-27 | $5.42 | $5.42 | 2,730 | — | — |
| 2005-07-26 | $5.45 | $5.45 | 2,340 | — | — |
| 2005-07-25 | $5.46 | $5.46 | 3,900 | — | — |
| 2005-07-22 | $5.43 | $5.43 | 1,820 | — | — |
| 2005-07-21 | $5.49 | $5.49 | 2,860 | — | — |
| 2005-07-20 | $5.55 | $5.55 | 0 | — | — |
| 2005-07-19 | $5.55 | $5.55 | 6,760 | — | — |
| 2005-07-18 | $5.62 | $5.62 | 45,890 | — | — |
| 2005-07-15 | $5.62 | $5.62 | 48,750 | — | — |
| 2005-07-14 | $5.58 | $5.58 | 41,470 | — | — |
| 2005-07-13 | $5.56 | $5.56 | 1,300 | — | — |
| 2005-07-12 | $5.59 | $5.59 | 390 | — | — |
| 2005-07-11 | $5.62 | $5.62 | 6,630 | — | — |
| 2005-07-08 | $5.60 | $5.60 | 1,950 | — | — |
| 2005-07-07 | $5.62 | $5.62 | 6,500 | — | — |
| 2005-07-06 | $5.58 | $5.58 | 1,950 | — | — |
| 2005-07-05 | $5.60 | $5.60 | 0 | — | — |
| 2005-07-01 | $5.60 | $5.60 | 650 | — | — |
| 2005-06-30 | $5.62 | $5.62 | 14,300 | — | — |
| 2005-06-29 | $5.54 | $5.54 | 650 | — | — |
| 2005-06-28 | $5.56 | $5.56 | 650 | — | — |
| 2005-06-27 | $5.50 | $5.50 | 19,370 | — | — |
| 2005-06-24 | $5.46 | $5.46 | 12,610 | — | — |
| 2005-06-23 | $5.65 | $5.65 | 2,210 | — | — |
| 2005-06-22 | $5.68 | $5.68 | 6,760 | — | — |
| 2005-06-21 | $5.47 | $5.47 | 4,420 | — | — |
| 2005-06-20 | $5.38 | $5.38 | 6,240 | — | — |
| 2005-06-17 | $5.18 | $5.18 | 7,540 | — | — |
| 2005-06-16 | $5.15 | $5.15 | 31,980 | — | — |
| 2005-06-15 | $4.88 | $4.88 | 7,150 | — | — |
| 2005-06-14 | $4.94 | $4.94 | 2,860 | — | — |
| 2005-06-13 | $4.92 | $4.92 | 2,080 | — | — |
| 2005-06-10 | $4.92 | $4.92 | 12,350 | — | — |
| 2005-06-09 | $4.82 | $4.82 | 0 | — | — |
| 2005-06-08 | $4.82 | $4.82 | 7,150 | — | — |
| 2005-06-07 | $4.85 | $4.85 | 390 | — | — |
| 2005-06-06 | $4.93 | $4.93 | 650 | — | — |
| 2005-06-03 | $4.93 | $4.93 | 1,300 | — | — |
| 2005-06-02 | $4.94 | $4.94 | 650 | — | — |
| 2005-06-01 | $4.93 | $4.93 | 1,040 | — | — |
| 2005-05-31 | $4.88 | $4.88 | 7,150 | — | — |
| 2005-05-27 | $4.92 | $4.92 | 12,220 | — | — |
| 2005-05-26 | $4.95 | $4.95 | 3,770 | — | — |
| 2005-05-25 | $4.98 | $4.98 | 5,850 | — | — |
| 2005-05-24 | $4.99 | $4.99 | 650 | — | — |
| 2005-05-23 | $4.95 | $4.95 | 10,140 | — | — |
| 2005-05-20 | $4.92 | $4.92 | 10,660 | — | — |
| 2005-05-19 | $4.80 | $4.80 | 41,600 | — | — |
| 2005-05-18 | $4.85 | $4.85 | 13,780 | — | — |
| 2005-05-17 | $4.73 | $4.73 | 39,390 | — | — |
| 2005-05-16 | $4.74 | $4.74 | 8,450 | — | — |
| 2005-05-13 | $4.81 | $4.81 | 910 | — | — |
| 2005-05-12 | $4.79 | $4.79 | 23,140 | — | — |
| 2005-05-11 | $4.88 | $4.88 | 20,800 | — | — |
| 2005-05-10 | $4.88 | $4.88 | 4,810 | — | — |
| 2005-05-09 | $4.88 | $4.88 | 23,920 | — | — |
| 2005-05-06 | $4.96 | $4.96 | 5,070 | — | — |
| 2005-05-05 | $4.80 | $4.80 | 8,710 | — | — |
| 2005-05-04 | $4.84 | $4.84 | 1,170 | — | — |
| 2005-05-03 | $4.90 | $4.90 | 780 | — | — |
| 2005-05-02 | $4.88 | $4.88 | 1,040 | — | — |
| 2005-04-29 | $4.92 | $4.92 | 8,190 | — | — |
| 2005-04-28 | $4.93 | $4.93 | 2,210 | — | — |
| 2005-04-27 | $4.98 | $4.98 | 6,240 | — | — |
| 2005-04-26 | $5.05 | $5.05 | 8,710 | — | — |
| 2005-04-25 | $5.23 | $5.23 | 8,190 | — | — |
| 2005-04-22 | $5.34 | $5.34 | 18,330 | — | — |
| 2005-04-21 | $5.34 | $5.34 | 5,200 | — | — |
| 2005-04-20 | $5.37 | $5.37 | 7,150 | — | — |
| 2005-04-19 | $5.34 | $5.34 | 4,160 | — | — |
| 2005-04-18 | $5.35 | $5.35 | 2,470 | — | — |
| 2005-04-15 | $5.36 | $5.36 | 910 | — | — |
| 2005-04-14 | $5.37 | $5.37 | 1,950 | — | — |
| 2005-04-13 | $5.35 | $5.35 | 16,510 | — | — |
| 2005-04-12 | $5.50 | $5.50 | 16,120 | — | — |
| 2005-04-11 | $5.52 | $5.52 | 1,300 | — | — |
| 2005-04-08 | $5.54 | $5.54 | 9,230 | — | — |
| 2005-04-07 | $5.76 | $5.76 | 650 | — | — |
| 2005-04-06 | $5.76 | $5.76 | 16,250 | — | — |
| 2005-04-05 | $5.73 | $5.73 | 0 | — | — |
| 2005-04-04 | $5.73 | $5.73 | 49,920 | — | — |
| 2005-04-01 | $5.65 | $5.65 | 15,860 | — | — |
| 2005-03-31 | $5.66 | $5.66 | 19,890 | — | — |
| 2005-03-30 | $5.58 | $5.58 | 5,590 | — | — |
| 2005-03-29 | $5.56 | $5.56 | 12,090 | — | — |
| 2005-03-28 | $5.54 | $5.54 | 11,960 | — | — |
| 2005-03-24 | $5.58 | $5.58 | 10,270 | — | — |
| 2005-03-23 | $5.45 | $5.45 | 32,370 | — | — |
| 2005-03-22 | $5.68 | $5.68 | 20,150 | — | — |
| 2005-03-21 | $5.72 | $5.72 | 1,690 | — | — |
| 2005-03-18 | $5.75 | $5.75 | 10,660 | — | — |
| 2005-03-17 | $5.92 | $5.92 | 22,750 | — | — |
| 2005-03-16 | $5.85 | $5.85 | 6,500 | — | — |
| 2005-03-15 | $5.85 | $5.85 | 6,630 | — | — |
| 2005-03-14 | $5.73 | $5.73 | 1,820 | — | — |
| 2005-03-11 | $5.64 | $5.64 | 10,790 | — | — |
| 2005-03-10 | $5.73 | $5.73 | 390 | — | — |
| 2005-03-09 | $5.77 | $5.77 | 16,120 | — | — |
| 2005-03-08 | $5.88 | $5.88 | 5,070 | — | — |
| 2005-03-07 | $5.88 | $5.88 | 38,740 | — | — |
| 2005-03-04 | $5.49 | $5.49 | 19,890 | — | — |
| 2005-03-03 | $4.85 | $4.85 | 6,500 | — | — |
| 2005-03-02 | $4.77 | $4.77 | 7,930 | — | — |
| 2005-03-01 | $4.60 | $4.60 | 32,890 | — | — |
| 2005-02-28 | $4.69 | $4.69 | 1,300 | — | — |
| 2005-02-25 | $4.64 | $4.64 | 27,300 | — | — |
| 2005-02-24 | $4.69 | $4.69 | 3,250 | — | — |
| 2005-02-23 | $4.72 | $4.72 | 7,410 | — | — |
| 2005-02-22 | $4.69 | $4.69 | 1,300 | — | — |
| 2005-02-18 | $4.69 | $4.69 | 46,670 | — | — |
| 2005-02-17 | $4.74 | $4.74 | 10,920 | — | — |
| 2005-02-16 | $4.77 | $4.77 | 18,980 | — | — |
| 2005-02-15 | $4.83 | $4.83 | 2,600 | — | — |
| 2005-02-14 | $4.81 | $4.81 | 3,380 | — | — |
| 2005-02-11 | $4.77 | $4.77 | 2,860 | — | — |
| 2005-02-10 | $4.78 | $4.78 | 5,200 | — | — |
| 2005-02-09 | $4.79 | $4.79 | 4,680 | — | — |
| 2005-02-08 | $4.77 | $4.77 | 11,310 | — | — |
| 2005-02-07 | $4.84 | $4.84 | 5,460 | — | — |
| 2005-02-04 | $4.84 | $4.84 | 4,290 | — | — |
| 2005-02-03 | $4.85 | $4.85 | 6,760 | — | — |
| 2005-02-02 | $4.96 | $4.96 | 2,600 | — | — |
| 2005-02-01 | $4.92 | $4.92 | 15,730 | — | — |
| 2005-01-31 | $4.92 | $4.92 | 650 | — | — |
| 2005-01-28 | $4.92 | $4.92 | 2,860 | — | — |
| 2005-01-27 | $4.86 | $4.86 | 20,410 | — | — |
| 2005-01-26 | $4.85 | $4.85 | 7,800 | — | — |
| 2005-01-25 | $4.89 | $4.89 | 9,750 | — | — |
| 2005-01-24 | $4.92 | $4.92 | 18,590 | — | — |
| 2005-01-21 | $5.00 | $5.00 | 20,280 | — | — |
| 2005-01-20 | $5.08 | $5.08 | 1,950 | — | — |
| 2005-01-19 | $5.11 | $5.11 | 48,490 | — | — |
| 2005-01-18 | $5.15 | $5.15 | 69,420 | — | — |
| 2005-01-14 | $5.14 | $5.14 | 26,780 | — | — |
| 2005-01-13 | $5.23 | $5.23 | 4,160 | — | — |
| 2005-01-12 | $5.28 | $5.28 | 18,980 | — | — |
| 2005-01-11 | $5.49 | $5.49 | 9,230 | — | — |
| 2005-01-10 | $5.62 | $5.62 | 4,940 | — | — |
| 2005-01-07 | $5.76 | $5.76 | 6,630 | — | — |
| 2005-01-06 | $5.73 | $5.73 | 1,820 | — | — |
| 2005-01-05 | $5.81 | $5.81 | 10,010 | — | — |
| 2005-01-04 | $6.04 | $6.04 | 1,300 | — | — |
| 2005-01-03 | $6.04 | $6.04 | 8,970 | — | — |