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
- 1991-02-25 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 | $3.43 | $5.57 | 714,400 | — | — |
| 2005-12-29 | $3.45 | $5.60 | 950,400 | — | — |
| 2005-12-28 | $3.48 | $5.65 | 954,400 | — | — |
| 2005-12-27 | $3.46 | $5.63 | 986,400 | — | — |
| 2005-12-23 | $3.54 | $5.74 | 514,400 | — | — |
| 2005-12-22 | $3.49 | $5.67 | 1,659,200 | — | — |
| 2005-12-21 | $3.48 | $5.66 | 1,289,600 | — | — |
| 2005-12-20 | $3.39 | $5.51 | 1,772,000 | — | — |
| 2005-12-19 | $3.36 | $5.46 | 1,513,600 | — | — |
| 2005-12-16 | $3.38 | $5.49 | 3,260,800 | — | — |
| 2005-12-15 | $3.31 | $5.37 | 1,225,600 | — | — |
| 2005-12-14 | $3.35 | $5.45 | 784,000 | — | — |
| 2005-12-13 | $3.37 | $5.47 | 958,400 | — | — |
| 2005-12-12 | $3.37 | $5.47 | 1,052,000 | — | — |
| 2005-12-09 | $3.36 | $5.45 | 1,010,400 | — | — |
| 2005-12-08 | $3.38 | $5.49 | 1,042,400 | — | — |
| 2005-12-07 | $3.35 | $5.44 | 1,066,400 | — | — |
| 2005-12-06 | $3.35 | $5.45 | 976,000 | — | — |
| 2005-12-05 | $3.39 | $5.50 | 1,072,000 | — | — |
| 2005-12-02 | $3.38 | $5.49 | 1,689,600 | — | — |
| 2005-12-01 | $3.43 | $5.57 | 1,652,000 | — | — |
| 2005-11-30 | $3.38 | $5.50 | 4,653,600 | — | — |
| 2005-11-29 | $3.39 | $5.51 | 699,200 | — | — |
| 2005-11-28 | $3.35 | $5.42 | 764,000 | — | — |
| 2005-11-25 | $3.41 | $5.51 | 361,600 | — | — |
| 2005-11-23 | $3.41 | $5.51 | 1,014,400 | — | — |
| 2005-11-22 | $3.43 | $5.55 | 891,200 | — | — |
| 2005-11-21 | $3.44 | $5.57 | 1,066,400 | — | — |
| 2005-11-18 | $3.43 | $5.55 | 748,800 | — | — |
| 2005-11-17 | $3.42 | $5.54 | 709,600 | — | — |
| 2005-11-16 | $3.37 | $5.46 | 815,200 | — | — |
| 2005-11-15 | $3.41 | $5.52 | 743,200 | — | — |
| 2005-11-14 | $3.41 | $5.52 | 796,800 | — | — |
| 2005-11-11 | $3.47 | $5.61 | 528,000 | — | — |
| 2005-11-10 | $3.40 | $5.49 | 1,192,800 | — | — |
| 2005-11-09 | $3.48 | $5.63 | 795,200 | — | — |
| 2005-11-08 | $3.40 | $5.50 | 868,800 | — | — |
| 2005-11-07 | $3.43 | $5.55 | 1,040,800 | — | — |
| 2005-11-04 | $3.45 | $5.58 | 1,028,800 | — | — |
| 2005-11-03 | $3.45 | $5.58 | 850,400 | — | — |
| 2005-11-02 | $3.49 | $5.64 | 1,058,400 | — | — |
| 2005-11-01 | $3.42 | $5.54 | 1,220,800 | — | — |
| 2005-10-31 | $3.44 | $5.57 | 1,951,200 | — | — |
| 2005-10-28 | $3.44 | $5.57 | 1,385,600 | — | — |
| 2005-10-27 | $3.35 | $5.43 | 1,369,600 | — | — |
| 2005-10-26 | $3.39 | $5.49 | 1,552,800 | — | — |
| 2005-10-25 | $3.40 | $5.50 | 1,464,000 | — | — |
| 2005-10-24 | $3.47 | $5.62 | 2,191,200 | — | — |
| 2005-10-21 | $3.22 | $5.21 | 1,281,600 | — | — |
| 2005-10-20 | $3.08 | $4.98 | 1,100,800 | — | — |
| 2005-10-19 | $3.19 | $5.17 | 1,675,200 | — | — |
| 2005-10-18 | $3.13 | $5.06 | 898,400 | — | — |
| 2005-10-17 | $3.19 | $5.15 | 935,200 | — | — |
| 2005-10-14 | $3.19 | $5.16 | 1,149,600 | — | — |
| 2005-10-13 | $3.15 | $5.10 | 1,228,000 | — | — |
| 2005-10-12 | $3.16 | $5.11 | 1,213,600 | — | — |
| 2005-10-11 | $3.17 | $5.13 | 1,224,800 | — | — |
| 2005-10-10 | $3.21 | $5.20 | 594,400 | — | — |
| 2005-10-07 | $3.29 | $5.32 | 550,400 | — | — |
| 2005-10-06 | $3.23 | $5.23 | 1,124,800 | — | — |
| 2005-10-05 | $3.24 | $5.24 | 1,165,600 | — | — |
| 2005-10-04 | $3.37 | $5.46 | 876,000 | — | — |
| 2005-10-03 | $3.50 | $5.66 | 641,600 | — | — |
| 2005-09-30 | $3.47 | $5.62 | 523,200 | — | — |
| 2005-09-29 | $3.49 | $5.64 | 551,200 | — | — |
| 2005-09-28 | $3.42 | $5.53 | 1,065,600 | — | — |
| 2005-09-27 | $3.39 | $5.48 | 1,210,400 | — | — |
| 2005-09-26 | $3.42 | $5.54 | 1,080,000 | — | — |
| 2005-09-23 | $3.41 | $5.52 | 924,800 | — | — |
| 2005-09-22 | $3.43 | $5.55 | 1,170,400 | — | — |
| 2005-09-21 | $3.39 | $5.49 | 1,072,000 | — | — |
| 2005-09-20 | $3.45 | $5.58 | 1,433,600 | — | — |
| 2005-09-19 | $3.52 | $5.70 | 1,960,000 | — | — |
| 2005-09-16 | $3.54 | $5.74 | 2,476,000 | — | — |
| 2005-09-15 | $3.44 | $5.57 | 1,017,600 | — | — |
| 2005-09-14 | $3.45 | $5.58 | 826,400 | — | — |
| 2005-09-13 | $3.45 | $5.58 | 820,800 | — | — |
| 2005-09-12 | $3.54 | $5.73 | 1,121,600 | — | — |
| 2005-09-09 | $3.52 | $5.69 | 1,590,400 | — | — |
| 2005-09-08 | $3.47 | $5.61 | 1,276,800 | — | — |
| 2005-09-07 | $3.47 | $5.62 | 1,009,600 | — | — |
| 2005-09-06 | $3.45 | $5.59 | 3,550,400 | — | — |
| 2005-09-02 | $3.40 | $5.50 | 1,272,800 | — | — |
| 2005-09-01 | $3.39 | $5.48 | 1,464,800 | — | — |
| 2005-08-31 | $3.28 | $5.30 | 1,310,400 | — | — |
| 2005-08-30 | $3.22 | $5.21 | 728,800 | — | — |
| 2005-08-29 | $3.26 | $5.25 | 867,200 | — | — |
| 2005-08-26 | $3.20 | $5.16 | 724,800 | — | — |
| 2005-08-25 | $3.27 | $5.27 | 596,800 | — | — |
| 2005-08-24 | $3.24 | $5.22 | 1,458,400 | — | — |
| 2005-08-23 | $3.28 | $5.29 | 842,400 | — | — |
| 2005-08-22 | $3.30 | $5.31 | 1,016,000 | — | — |
| 2005-08-19 | $3.35 | $5.39 | 888,000 | — | — |
| 2005-08-18 | $3.32 | $5.35 | 962,400 | — | — |
| 2005-08-17 | $3.36 | $5.41 | 882,400 | — | — |
| 2005-08-16 | $3.42 | $5.51 | 1,025,600 | — | — |
| 2005-08-15 | $3.52 | $5.68 | 1,184,800 | — | — |
| 2005-08-12 | $3.46 | $5.57 | 925,600 | — | — |
| 2005-08-11 | $3.47 | $5.59 | 1,226,400 | — | — |
| 2005-08-10 | $3.49 | $5.63 | 886,400 | — | — |
| 2005-08-09 | $3.51 | $5.66 | 1,292,000 | — | — |
| 2005-08-08 | $3.53 | $5.68 | 2,054,400 | — | — |
| 2005-08-05 | $3.50 | $5.64 | 1,108,000 | — | — |
| 2005-08-04 | $3.59 | $5.78 | 1,155,200 | — | — |
| 2005-08-03 | $3.65 | $5.88 | 957,600 | — | — |
| 2005-08-02 | $3.68 | $5.93 | 788,800 | — | — |
| 2005-08-01 | $3.65 | $5.89 | 1,227,200 | — | — |
| 2005-07-29 | $3.66 | $5.90 | 524,000 | — | — |
| 2005-07-28 | $3.68 | $5.93 | 1,200,800 | — | — |
| 2005-07-27 | $3.67 | $5.92 | 571,200 | — | — |
| 2005-07-26 | $3.67 | $5.92 | 822,400 | — | — |
| 2005-07-25 | $3.67 | $5.92 | 927,200 | — | — |
| 2005-07-22 | $3.72 | $5.99 | 1,108,800 | — | — |
| 2005-07-21 | $3.68 | $5.93 | 1,490,400 | — | — |
| 2005-07-20 | $3.70 | $5.96 | 1,112,000 | — | — |
| 2005-07-19 | $3.64 | $5.87 | 788,800 | — | — |
| 2005-07-18 | $3.57 | $5.76 | 580,800 | — | — |
| 2005-07-15 | $3.64 | $5.87 | 811,200 | — | — |
| 2005-07-14 | $3.59 | $5.79 | 1,167,200 | — | — |
| 2005-07-13 | $3.65 | $5.89 | 597,600 | — | — |
| 2005-07-12 | $3.71 | $5.97 | 957,600 | — | — |
| 2005-07-11 | $3.65 | $5.88 | 1,081,600 | — | — |
| 2005-07-08 | $3.63 | $5.85 | 1,197,600 | — | — |
| 2005-07-07 | $3.52 | $5.67 | 803,200 | — | — |
| 2005-07-06 | $3.51 | $5.66 | 876,800 | — | — |
| 2005-07-05 | $3.50 | $5.64 | 1,013,600 | — | — |
| 2005-07-01 | $3.41 | $5.49 | 440,800 | — | — |
| 2005-06-30 | $3.39 | $5.46 | 600,000 | — | — |
| 2005-06-29 | $3.46 | $5.58 | 520,800 | — | — |
| 2005-06-28 | $3.41 | $5.49 | 1,117,600 | — | — |
| 2005-06-27 | $3.36 | $5.41 | 486,400 | — | — |
| 2005-06-24 | $3.36 | $5.42 | 1,360,000 | — | — |
| 2005-06-23 | $3.39 | $5.46 | 1,186,400 | — | — |
| 2005-06-22 | $3.46 | $5.57 | 780,000 | — | — |
| 2005-06-21 | $3.42 | $5.52 | 749,600 | — | — |
| 2005-06-20 | $3.49 | $5.62 | 832,000 | — | — |
| 2005-06-17 | $3.53 | $5.70 | 2,968,800 | — | — |
| 2005-06-16 | $3.50 | $5.65 | 1,100,800 | — | — |
| 2005-06-15 | $3.46 | $5.58 | 810,400 | — | — |
| 2005-06-14 | $3.40 | $5.49 | 1,242,400 | — | — |
| 2005-06-13 | $3.41 | $5.50 | 592,800 | — | — |
| 2005-06-10 | $3.42 | $5.51 | 782,400 | — | — |
| 2005-06-09 | $3.34 | $5.39 | 594,400 | — | — |
| 2005-06-08 | $3.37 | $5.43 | 809,600 | — | — |
| 2005-06-07 | $3.42 | $5.52 | 1,383,200 | — | — |
| 2005-06-06 | $3.40 | $5.48 | 953,600 | — | — |
| 2005-06-03 | $3.40 | $5.49 | 512,000 | — | — |
| 2005-06-02 | $3.42 | $5.51 | 676,000 | — | — |
| 2005-06-01 | $3.41 | $5.50 | 806,400 | — | — |
| 2005-05-31 | $3.38 | $5.44 | 1,204,000 | — | — |
| 2005-05-27 | $3.40 | $5.48 | 466,400 | — | — |
| 2005-05-26 | $3.39 | $5.45 | 811,200 | — | — |
| 2005-05-25 | $3.35 | $5.38 | 1,596,800 | — | — |
| 2005-05-24 | $3.38 | $5.42 | 1,222,400 | — | — |
| 2005-05-23 | $3.36 | $5.40 | 1,168,000 | — | — |
| 2005-05-20 | $3.29 | $5.28 | 646,400 | — | — |
| 2005-05-19 | $3.31 | $5.32 | 1,525,600 | — | — |
| 2005-05-18 | $3.29 | $5.29 | 1,662,400 | — | — |
| 2005-05-17 | $3.13 | $5.03 | 2,189,600 | — | — |
| 2005-05-16 | $3.14 | $5.04 | 1,246,400 | — | — |
| 2005-05-13 | $3.13 | $5.03 | 1,418,400 | — | — |
| 2005-05-12 | $3.24 | $5.20 | 3,232,800 | — | — |
| 2005-05-11 | $3.38 | $5.43 | 3,117,600 | — | — |
| 2005-05-10 | $3.33 | $5.35 | 1,175,200 | — | — |
| 2005-05-09 | $3.38 | $5.42 | 680,000 | — | — |
| 2005-05-06 | $3.37 | $5.41 | 511,200 | — | — |
| 2005-05-05 | $3.35 | $5.38 | 1,652,800 | — | — |
| 2005-05-04 | $3.35 | $5.38 | 981,600 | — | — |
| 2005-05-03 | $3.27 | $5.26 | 1,574,400 | — | — |
| 2005-05-02 | $3.29 | $5.28 | 825,600 | — | — |
| 2005-04-29 | $3.24 | $5.20 | 1,179,200 | — | — |
| 2005-04-28 | $3.19 | $5.13 | 1,695,200 | — | — |
| 2005-04-27 | $3.25 | $5.22 | 1,804,000 | — | — |
| 2005-04-26 | $3.27 | $5.24 | 1,474,400 | — | — |
| 2005-04-25 | $3.35 | $5.37 | 1,372,000 | — | — |
| 2005-04-22 | $3.33 | $5.34 | 1,414,400 | — | — |
| 2005-04-21 | $3.35 | $5.38 | 1,382,400 | — | — |
| 2005-04-20 | $3.34 | $5.37 | 1,980,800 | — | — |
| 2005-04-19 | $3.44 | $5.53 | 2,404,800 | — | — |
| 2005-04-18 | $3.25 | $5.22 | 1,538,400 | — | — |
| 2005-04-15 | $3.20 | $5.14 | 1,577,600 | — | — |
| 2005-04-14 | $3.33 | $5.35 | 2,660,800 | — | — |
| 2005-04-13 | $3.41 | $5.47 | 1,682,400 | — | — |
| 2005-04-12 | $3.46 | $5.56 | 1,110,400 | — | — |
| 2005-04-11 | $3.41 | $5.48 | 1,039,200 | — | — |
| 2005-04-08 | $3.46 | $5.55 | 976,000 | — | — |
| 2005-04-07 | $3.53 | $5.67 | 716,800 | — | — |
| 2005-04-06 | $3.47 | $5.57 | 2,077,600 | — | — |
| 2005-04-05 | $3.47 | $5.57 | 1,234,400 | — | — |
| 2005-04-04 | $3.50 | $5.61 | 1,607,200 | — | — |
| 2005-04-01 | $3.50 | $5.62 | 1,246,400 | — | — |
| 2005-03-31 | $3.52 | $5.65 | 1,976,800 | — | — |
| 2005-03-30 | $3.49 | $5.61 | 1,259,200 | — | — |
| 2005-03-29 | $3.41 | $5.48 | 2,932,000 | — | — |
| 2005-03-28 | $3.50 | $5.63 | 1,822,400 | — | — |
| 2005-03-24 | $3.56 | $5.72 | 1,731,200 | — | — |
| 2005-03-23 | $3.55 | $5.70 | 3,753,600 | — | — |
| 2005-03-22 | $3.63 | $5.83 | 1,296,000 | — | — |
| 2005-03-21 | $3.72 | $5.97 | 805,600 | — | — |
| 2005-03-18 | $3.71 | $5.96 | 2,480,000 | — | — |
| 2005-03-17 | $3.76 | $6.04 | 2,088,000 | — | — |
| 2005-03-16 | $3.71 | $5.95 | 1,742,400 | — | — |
| 2005-03-15 | $3.73 | $5.99 | 1,912,800 | — | — |
| 2005-03-14 | $3.80 | $6.10 | 1,658,400 | — | — |
| 2005-03-11 | $3.80 | $6.10 | 1,752,000 | — | — |
| 2005-03-10 | $3.81 | $6.12 | 2,184,800 | — | — |
| 2005-03-09 | $3.88 | $6.23 | 1,386,400 | — | — |
| 2005-03-08 | $3.92 | $6.29 | 1,020,000 | — | — |
| 2005-03-07 | $3.98 | $6.38 | 1,608,000 | — | — |
| 2005-03-04 | $3.98 | $6.39 | 1,510,400 | — | — |
| 2005-03-03 | $3.94 | $6.33 | 1,064,800 | — | — |
| 2005-03-02 | $3.92 | $6.30 | 1,263,200 | — | — |
| 2005-03-01 | $3.94 | $6.33 | 1,420,000 | — | — |
| 2005-02-28 | $3.94 | $6.32 | 2,108,000 | — | — |
| 2005-02-25 | $3.97 | $6.37 | 1,272,000 | — | — |
| 2005-02-24 | $3.92 | $6.28 | 1,164,000 | — | — |
| 2005-02-23 | $3.88 | $6.20 | 851,200 | — | — |
| 2005-02-22 | $3.83 | $6.14 | 1,439,200 | — | — |
| 2005-02-18 | $3.98 | $6.37 | 1,505,600 | — | — |
| 2005-02-17 | $3.94 | $6.31 | 1,916,000 | — | — |
| 2005-02-16 | $3.92 | $6.28 | 2,154,400 | — | — |
| 2005-02-15 | $3.92 | $6.27 | 1,100,800 | — | — |
| 2005-02-14 | $3.95 | $6.33 | 996,000 | — | — |
| 2005-02-11 | $3.99 | $6.38 | 2,732,800 | — | — |
| 2005-02-10 | $3.88 | $6.20 | 1,191,200 | — | — |
| 2005-02-09 | $3.85 | $6.16 | 2,116,800 | — | — |
| 2005-02-08 | $3.90 | $6.24 | 1,481,600 | — | — |
| 2005-02-07 | $3.92 | $6.27 | 1,594,400 | — | — |
| 2005-02-04 | $3.98 | $6.36 | 1,120,800 | — | — |
| 2005-02-03 | $3.99 | $6.39 | 1,633,600 | — | — |
| 2005-02-02 | $4.00 | $6.40 | 2,707,200 | — | — |
| 2005-02-01 | $3.99 | $6.39 | 1,921,600 | — | — |
| 2005-01-31 | $3.96 | $6.34 | 2,752,800 | — | — |
| 2005-01-28 | $3.88 | $6.20 | 1,190,400 | — | — |
| 2005-01-27 | $3.91 | $6.25 | 1,194,400 | — | — |
| 2005-01-26 | $3.89 | $6.22 | 1,260,000 | — | — |
| 2005-01-25 | $3.87 | $6.20 | 1,599,200 | — | — |
| 2005-01-24 | $3.81 | $6.11 | 838,400 | — | — |
| 2005-01-21 | $3.86 | $6.17 | 1,118,400 | — | — |
| 2005-01-20 | $3.89 | $6.23 | 960,000 | — | — |
| 2005-01-19 | $3.93 | $6.29 | 1,411,200 | — | — |
| 2005-01-18 | $3.96 | $6.34 | 2,233,600 | — | — |
| 2005-01-14 | $3.88 | $6.21 | 2,146,400 | — | — |
| 2005-01-13 | $3.86 | $6.18 | 2,219,200 | — | — |
| 2005-01-12 | $3.87 | $6.19 | 1,560,000 | — | — |
| 2005-01-11 | $3.85 | $6.17 | 1,377,600 | — | — |
| 2005-01-10 | $3.86 | $6.18 | 2,267,200 | — | — |
| 2005-01-07 | $3.80 | $6.08 | 1,571,200 | — | — |
| 2005-01-06 | $3.82 | $6.11 | 2,488,800 | — | — |
| 2005-01-05 | $3.78 | $6.06 | 2,525,600 | — | — |
| 2005-01-04 | $3.87 | $6.20 | 2,525,600 | — | — |
| 2005-01-03 | $3.93 | $6.29 | 3,211,200 | — | — |