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
- 2000-08-08 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 | $2.62 | $2.93 | 119,700 | — | — |
| 2005-12-29 | $2.57 | $2.87 | 161,700 | — | — |
| 2005-12-28 | $2.56 | $2.86 | 160,100 | — | — |
| 2005-12-27 | $2.66 | $2.97 | 79,700 | — | — |
| 2005-12-23 | $2.67 | $2.98 | 44,600 | — | — |
| 2005-12-22 | $2.72 | $3.04 | 205,800 | — | — |
| 2005-12-21 | $2.69 | $3.01 | 65,900 | — | — |
| 2005-12-20 | $2.69 | $3.01 | 31,600 | — | — |
| 2005-12-19 | $2.68 | $3.00 | 43,200 | — | — |
| 2005-12-16 | $2.73 | $3.05 | 28,000 | — | — |
| 2005-12-15 | $2.83 | $3.16 | 181,900 | — | — |
| 2005-12-14 | $2.72 | $3.04 | 80,900 | — | — |
| 2005-12-13 | $2.73 | $3.05 | 32,900 | — | — |
| 2005-12-12 | $2.74 | $3.06 | 62,800 | — | — |
| 2005-12-09 | $2.77 | $3.10 | 18,200 | — | — |
| 2005-12-08 | $2.75 | $3.07 | 23,500 | — | — |
| 2005-12-07 | $2.80 | $3.13 | 44,000 | — | — |
| 2005-12-06 | $2.80 | $3.13 | 56,500 | — | — |
| 2005-12-05 | $2.80 | $3.13 | 40,100 | — | — |
| 2005-12-02 | $2.82 | $3.15 | 36,300 | — | — |
| 2005-12-01 | $2.75 | $3.07 | 26,600 | — | — |
| 2005-11-30 | $2.71 | $3.03 | 12,600 | — | — |
| 2005-11-29 | $2.70 | $3.02 | 33,600 | — | — |
| 2005-11-28 | $2.71 | $3.03 | 47,400 | — | — |
| 2005-11-25 | $2.70 | $3.02 | 15,700 | — | — |
| 2005-11-23 | $2.79 | $3.12 | 33,100 | — | — |
| 2005-11-22 | $2.73 | $3.05 | 47,600 | — | — |
| 2005-11-21 | $2.71 | $3.03 | 45,700 | — | — |
| 2005-11-18 | $2.77 | $3.10 | 27,300 | — | — |
| 2005-11-17 | $2.74 | $3.06 | 43,900 | — | — |
| 2005-11-16 | $2.72 | $3.04 | 114,500 | — | — |
| 2005-11-15 | $2.89 | $3.23 | 90,200 | — | — |
| 2005-11-14 | $2.82 | $3.15 | 83,200 | — | — |
| 2005-11-11 | $2.77 | $3.10 | 12,300 | — | — |
| 2005-11-10 | $2.72 | $3.04 | 39,000 | — | — |
| 2005-11-09 | $2.79 | $3.12 | 38,700 | — | — |
| 2005-11-08 | $2.72 | $3.04 | 26,800 | — | — |
| 2005-11-07 | $2.68 | $3.00 | 36,500 | — | — |
| 2005-11-04 | $2.66 | $2.97 | 20,100 | — | — |
| 2005-11-03 | $2.62 | $2.93 | 27,200 | — | — |
| 2005-11-02 | $2.66 | $2.97 | 19,100 | — | — |
| 2005-11-01 | $2.63 | $2.94 | 8,200 | — | — |
| 2005-10-31 | $2.66 | $2.97 | 74,400 | — | — |
| 2005-10-28 | $2.60 | $2.91 | 29,200 | — | — |
| 2005-10-27 | $2.65 | $2.96 | 19,000 | — | — |
| 2005-10-26 | $2.69 | $3.01 | 21,300 | — | — |
| 2005-10-25 | $2.73 | $3.05 | 14,200 | — | — |
| 2005-10-24 | $2.79 | $3.12 | 12,300 | — | — |
| 2005-10-21 | $2.77 | $3.10 | 11,500 | — | — |
| 2005-10-20 | $2.75 | $3.07 | 19,400 | — | — |
| 2005-10-19 | $2.74 | $3.06 | 32,600 | — | — |
| 2005-10-18 | $2.74 | $3.06 | 22,000 | — | — |
| 2005-10-17 | $2.72 | $3.04 | 54,500 | — | — |
| 2005-10-14 | $2.61 | $2.92 | 14,500 | — | — |
| 2005-10-13 | $2.58 | $2.88 | 58,700 | — | — |
| 2005-10-12 | $2.59 | $2.89 | 48,400 | — | — |
| 2005-10-11 | $2.67 | $2.98 | 40,400 | — | — |
| 2005-10-10 | $2.67 | $2.98 | 41,100 | — | — |
| 2005-10-07 | $2.66 | $2.97 | 68,300 | — | — |
| 2005-10-06 | $2.69 | $3.01 | 84,100 | — | — |
| 2005-10-05 | $2.72 | $3.04 | 106,500 | — | — |
| 2005-10-04 | $2.77 | $3.10 | 45,000 | — | — |
| 2005-10-03 | $2.83 | $3.16 | 48,900 | — | — |
| 2005-09-30 | $2.91 | $3.25 | 28,800 | — | — |
| 2005-09-29 | $2.80 | $3.13 | 13,000 | — | — |
| 2005-09-28 | $2.82 | $3.15 | 222,800 | — | — |
| 2005-09-27 | $2.87 | $3.21 | 50,400 | — | — |
| 2005-09-26 | $2.84 | $3.17 | 48,400 | — | — |
| 2005-09-23 | $2.83 | $3.16 | 49,400 | — | — |
| 2005-09-22 | $2.86 | $3.20 | 46,100 | — | — |
| 2005-09-21 | $2.89 | $3.23 | 62,100 | — | — |
| 2005-09-20 | $2.96 | $3.31 | 70,600 | — | — |
| 2005-09-19 | $2.98 | $3.33 | 55,100 | — | — |
| 2005-09-16 | $3.00 | $3.35 | 67,600 | — | — |
| 2005-09-15 | $2.96 | $3.31 | 180,300 | — | — |
| 2005-09-14 | $3.01 | $3.36 | 70,500 | — | — |
| 2005-09-13 | $3.01 | $3.36 | 139,900 | — | — |
| 2005-09-12 | $3.10 | $3.46 | 811,100 | — | — |
| 2005-09-09 | $3.03 | $3.39 | 51,200 | — | — |
| 2005-09-08 | $2.98 | $3.33 | 66,500 | — | — |
| 2005-09-07 | $2.99 | $3.34 | 69,500 | — | — |
| 2005-09-06 | $2.93 | $3.27 | 17,600 | — | — |
| 2005-09-02 | $2.93 | $3.27 | 42,000 | — | — |
| 2005-09-01 | $2.93 | $3.27 | 45,300 | — | — |
| 2005-08-31 | $2.98 | $3.33 | 42,900 | — | — |
| 2005-08-30 | $2.88 | $3.22 | 55,500 | — | — |
| 2005-08-29 | $2.90 | $3.24 | 30,400 | — | — |
| 2005-08-26 | $2.97 | $3.32 | 76,700 | — | — |
| 2005-08-25 | $2.99 | $3.34 | 24,200 | — | — |
| 2005-08-24 | $2.97 | $3.32 | 65,500 | — | — |
| 2005-08-23 | $3.02 | $3.38 | 66,000 | — | — |
| 2005-08-22 | $3.09 | $3.45 | 68,500 | — | — |
| 2005-08-19 | $3.13 | $3.50 | 46,800 | — | — |
| 2005-08-18 | $3.05 | $3.41 | 70,900 | — | — |
| 2005-08-17 | $3.06 | $3.42 | 129,500 | — | — |
| 2005-08-16 | $3.02 | $3.38 | 250,600 | — | — |
| 2005-08-15 | $2.89 | $3.23 | 91,500 | — | — |
| 2005-08-12 | $2.79 | $3.12 | 43,800 | — | — |
| 2005-08-11 | $2.93 | $3.27 | 46,900 | — | — |
| 2005-08-10 | $2.83 | $3.16 | 42,700 | — | — |
| 2005-08-09 | $2.91 | $3.25 | 40,200 | — | — |
| 2005-08-08 | $2.98 | $3.33 | 26,500 | — | — |
| 2005-08-05 | $3.09 | $3.45 | 94,100 | — | — |
| 2005-08-04 | $3.12 | $3.49 | 139,100 | — | — |
| 2005-08-03 | $3.07 | $3.43 | 172,800 | — | — |
| 2005-08-02 | $2.93 | $3.27 | 68,600 | — | — |
| 2005-08-01 | $2.89 | $3.23 | 102,300 | — | — |
| 2005-07-29 | $2.77 | $3.10 | 31,600 | — | — |
| 2005-07-28 | $2.83 | $3.16 | 41,100 | — | — |
| 2005-07-27 | $2.85 | $3.19 | 22,500 | — | — |
| 2005-07-26 | $2.82 | $3.15 | 34,100 | — | — |
| 2005-07-25 | $2.86 | $3.20 | 38,800 | — | — |
| 2005-07-22 | $2.86 | $3.20 | 103,600 | — | — |
| 2005-07-21 | $2.93 | $3.27 | 50,600 | — | — |
| 2005-07-20 | $3.04 | $3.40 | 173,000 | — | — |
| 2005-07-19 | $2.89 | $3.23 | 48,100 | — | — |
| 2005-07-18 | $2.87 | $3.21 | 84,900 | — | — |
| 2005-07-15 | $2.86 | $3.20 | 39,500 | — | — |
| 2005-07-14 | $2.93 | $3.27 | 60,800 | — | — |
| 2005-07-13 | $2.87 | $3.21 | 80,300 | — | — |
| 2005-07-12 | $2.74 | $3.06 | 38,400 | — | — |
| 2005-07-11 | $2.69 | $3.01 | 111,200 | — | — |
| 2005-07-08 | $2.67 | $2.98 | 180,000 | — | — |
| 2005-07-07 | $2.68 | $3.00 | 46,600 | — | — |
| 2005-07-06 | $2.76 | $3.08 | 48,600 | — | — |
| 2005-07-05 | $2.71 | $3.03 | 39,000 | — | — |
| 2005-07-01 | $2.82 | $3.15 | 61,500 | — | — |
| 2005-06-30 | $2.80 | $3.13 | 155,200 | — | — |
| 2005-06-29 | $2.69 | $3.01 | 62,700 | — | — |
| 2005-06-28 | $2.73 | $3.05 | 29,700 | — | — |
| 2005-06-27 | $2.75 | $3.07 | 23,900 | — | — |
| 2005-06-24 | $2.84 | $3.17 | 17,000 | — | — |
| 2005-06-23 | $2.86 | $3.20 | 12,300 | — | — |
| 2005-06-22 | $2.92 | $3.26 | 38,200 | — | — |
| 2005-06-21 | $2.89 | $3.23 | 74,700 | — | — |
| 2005-06-20 | $2.76 | $3.08 | 180,700 | — | — |
| 2005-06-17 | $2.90 | $3.24 | 29,000 | — | — |
| 2005-06-16 | $2.88 | $3.22 | 87,200 | — | — |
| 2005-06-15 | $2.88 | $3.22 | 98,000 | — | — |
| 2005-06-14 | $2.98 | $3.33 | 31,200 | — | — |
| 2005-06-13 | $3.02 | $3.38 | 150,600 | — | — |
| 2005-06-10 | $3.02 | $3.38 | 85,800 | — | — |
| 2005-06-09 | $3.10 | $3.46 | 185,700 | — | — |
| 2005-06-08 | $3.20 | $3.58 | 181,000 | — | — |
| 2005-06-07 | $3.24 | $3.62 | 278,800 | — | — |
| 2005-06-06 | $3.42 | $3.82 | 170,100 | — | — |
| 2005-06-03 | $3.51 | $3.92 | 330,100 | — | — |
| 2005-06-02 | $3.30 | $3.69 | 21,400 | — | — |
| 2005-06-01 | $3.32 | $3.71 | 140,400 | — | — |
| 2005-05-31 | $3.31 | $3.70 | 40,800 | — | — |
| 2005-05-27 | $3.35 | $3.74 | 33,800 | — | — |
| 2005-05-26 | $3.35 | $3.74 | 43,100 | — | — |
| 2005-05-25 | $3.38 | $3.78 | 30,300 | — | — |
| 2005-05-24 | $3.43 | $3.83 | 41,200 | — | — |
| 2005-05-23 | $3.45 | $3.86 | 23,800 | — | — |
| 2005-05-20 | $3.49 | $3.90 | 21,900 | — | — |
| 2005-05-19 | $3.47 | $3.88 | 72,300 | — | — |
| 2005-05-18 | $3.41 | $3.81 | 127,800 | — | — |
| 2005-05-17 | $3.35 | $3.74 | 36,500 | — | — |
| 2005-05-16 | $3.38 | $3.78 | 90,500 | — | — |
| 2005-05-13 | $3.44 | $3.85 | 20,900 | — | — |
| 2005-05-12 | $3.37 | $3.77 | 40,900 | — | — |
| 2005-05-11 | $3.44 | $3.85 | 38,100 | — | — |
| 2005-05-10 | $3.37 | $3.77 | 20,900 | — | — |
| 2005-05-09 | $3.38 | $3.78 | 48,300 | — | — |
| 2005-05-06 | $3.47 | $3.88 | 27,100 | — | — |
| 2005-05-05 | $3.40 | $3.80 | 21,900 | — | — |
| 2005-05-04 | $3.50 | $3.91 | 36,100 | — | — |
| 2005-05-03 | $3.47 | $3.88 | 45,800 | — | — |
| 2005-05-02 | $3.57 | $3.99 | 107,800 | — | — |
| 2005-04-29 | $3.73 | $4.17 | 63,500 | — | — |
| 2005-04-28 | $3.58 | $4.00 | 52,500 | — | — |
| 2005-04-27 | $3.58 | $4.00 | 154,600 | — | — |
| 2005-04-26 | $3.46 | $3.87 | 66,200 | — | — |
| 2005-04-25 | $3.34 | $3.73 | 282,400 | — | — |
| 2005-04-22 | $3.27 | $3.65 | 89,600 | — | — |
| 2005-04-21 | $3.33 | $3.72 | 189,900 | — | — |
| 2005-04-20 | $3.57 | $3.99 | 153,400 | — | — |
| 2005-04-19 | $3.55 | $3.97 | 225,200 | — | — |
| 2005-04-18 | $3.22 | $3.60 | 548,400 | — | — |
| 2005-04-15 | $3.19 | $3.57 | 361,200 | — | — |
| 2005-04-14 | $3.51 | $3.92 | 143,500 | — | — |
| 2005-04-13 | $3.58 | $4.00 | 132,400 | — | — |
| 2005-04-12 | $3.81 | $4.26 | 77,000 | — | — |
| 2005-04-11 | $3.80 | $4.25 | 41,100 | — | — |
| 2005-04-08 | $3.80 | $4.25 | 58,900 | — | — |
| 2005-04-07 | $3.70 | $4.14 | 140,100 | — | — |
| 2005-04-06 | $3.82 | $4.27 | 105,700 | — | — |
| 2005-04-05 | $3.90 | $4.36 | 224,300 | — | — |
| 2005-04-04 | $3.95 | $4.42 | 238,800 | — | — |
| 2005-04-01 | $3.95 | $4.42 | 333,200 | — | — |
| 2005-03-31 | $3.89 | $4.35 | 1,188,000 | — | — |
| 2005-03-30 | $4.69 | $5.24 | 34,500 | — | — |
| 2005-03-29 | $4.70 | $5.25 | 33,100 | — | — |
| 2005-03-28 | $4.73 | $5.29 | 168,100 | — | — |
| 2005-03-24 | $4.89 | $5.47 | 236,600 | — | — |
| 2005-03-23 | $5.00 | $5.59 | 140,300 | — | — |
| 2005-03-22 | $4.81 | $5.38 | 102,200 | — | — |
| 2005-03-21 | $4.88 | $5.45 | 323,900 | — | — |
| 2005-03-18 | $5.15 | $5.76 | 55,500 | — | — |
| 2005-03-17 | $5.20 | $5.81 | 35,400 | — | — |
| 2005-03-16 | $5.02 | $5.61 | 73,500 | — | — |
| 2005-03-15 | $5.17 | $5.78 | 61,600 | — | — |
| 2005-03-14 | $5.18 | $5.79 | 43,100 | — | — |
| 2005-03-11 | $5.19 | $5.80 | 28,200 | — | — |
| 2005-03-10 | $5.15 | $5.76 | 30,000 | — | — |
| 2005-03-09 | $5.14 | $5.75 | 53,900 | — | — |
| 2005-03-08 | $5.21 | $5.82 | 72,500 | — | — |
| 2005-03-07 | $5.32 | $5.95 | 284,600 | — | — |
| 2005-03-04 | $5.08 | $5.68 | 51,900 | — | — |
| 2005-03-03 | $4.99 | $5.58 | 36,200 | — | — |
| 2005-03-02 | $5.11 | $5.71 | 52,800 | — | — |
| 2005-03-01 | $5.12 | $5.72 | 157,000 | — | — |
| 2005-02-28 | $4.89 | $5.47 | 91,300 | — | — |
| 2005-02-25 | $4.90 | $5.48 | 88,700 | — | — |
| 2005-02-24 | $5.05 | $5.38 | 66,300 | — | — |
| 2005-02-23 | $4.89 | $5.21 | 59,700 | — | — |
| 2005-02-22 | $4.97 | $5.29 | 75,200 | — | — |
| 2005-02-18 | $5.07 | $5.40 | 50,500 | — | — |
| 2005-02-17 | $4.95 | $5.27 | 102,000 | — | — |
| 2005-02-16 | $5.08 | $5.41 | 91,200 | — | — |
| 2005-02-15 | $5.13 | $5.46 | 106,200 | — | — |
| 2005-02-14 | $5.01 | $5.33 | 118,600 | — | — |
| 2005-02-11 | $5.13 | $5.46 | 100,300 | — | — |
| 2005-02-10 | $5.12 | $5.45 | 291,500 | — | — |
| 2005-02-09 | $5.45 | $5.80 | 218,800 | — | — |
| 2005-02-08 | $5.45 | $5.80 | 120,100 | — | — |
| 2005-02-07 | $5.38 | $5.73 | 71,800 | — | — |
| 2005-02-04 | $5.64 | $6.00 | 170,700 | — | — |
| 2005-02-03 | $5.50 | $5.86 | 79,000 | — | — |
| 2005-02-02 | $5.47 | $5.82 | 135,100 | — | — |
| 2005-02-01 | $5.18 | $5.51 | 147,600 | — | — |
| 2005-01-31 | $4.88 | $5.20 | 106,100 | — | — |
| 2005-01-28 | $4.66 | $4.96 | 67,600 | — | — |
| 2005-01-27 | $4.66 | $4.96 | 73,500 | — | — |
| 2005-01-26 | $4.63 | $4.93 | 229,500 | — | — |
| 2005-01-25 | $4.79 | $5.10 | 167,900 | — | — |
| 2005-01-24 | $4.91 | $5.23 | 75,400 | — | — |
| 2005-01-21 | $5.02 | $5.34 | 154,000 | — | — |
| 2005-01-20 | $4.99 | $5.31 | 37,900 | — | — |
| 2005-01-19 | $5.08 | $5.41 | 55,500 | — | — |
| 2005-01-18 | $5.14 | $5.47 | 64,100 | — | — |
| 2005-01-14 | $5.06 | $5.39 | 80,300 | — | — |
| 2005-01-13 | $4.92 | $5.24 | 73,900 | — | — |
| 2005-01-12 | $4.98 | $5.30 | 199,300 | — | — |
| 2005-01-11 | $5.06 | $5.39 | 116,700 | — | — |
| 2005-01-10 | $5.18 | $5.51 | 65,900 | — | — |
| 2005-01-07 | $5.18 | $5.51 | 198,900 | — | — |
| 2005-01-06 | $5.12 | $5.45 | 82,800 | — | — |
| 2005-01-05 | $5.20 | $5.54 | 170,200 | — | — |
| 2005-01-04 | $5.20 | $5.54 | 416,700 | — | — |
| 2005-01-03 | $5.47 | $5.82 | 453,700 | — | — |