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
- 1986-09-25 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 | $4.86 | $4.86 | 258,375 | — | — |
| 2005-12-29 | $4.91 | $4.91 | 229,500 | — | — |
| 2005-12-28 | $4.86 | $4.86 | 284,250 | — | — |
| 2005-12-27 | $4.87 | $4.87 | 236,250 | — | — |
| 2005-12-23 | $4.98 | $4.98 | 339,188 | — | — |
| 2005-12-22 | $4.98 | $4.98 | 160,875 | — | — |
| 2005-12-21 | $4.96 | $4.96 | 661,500 | — | — |
| 2005-12-20 | $4.80 | $4.80 | 312,188 | — | — |
| 2005-12-19 | $4.94 | $4.94 | 459,563 | — | — |
| 2005-12-16 | $4.98 | $4.98 | 677,813 | — | — |
| 2005-12-15 | $5.06 | $5.06 | 284,063 | — | — |
| 2005-12-14 | $5.09 | $5.09 | 581,625 | — | — |
| 2005-12-13 | $5.11 | $5.11 | 745,875 | — | — |
| 2005-12-12 | $5.18 | $5.18 | 230,625 | — | — |
| 2005-12-09 | $5.10 | $5.10 | 265,500 | — | — |
| 2005-12-08 | $5.03 | $5.03 | 323,438 | — | — |
| 2005-12-07 | $5.08 | $5.08 | 345,938 | — | — |
| 2005-12-06 | $5.04 | $5.04 | 303,188 | — | — |
| 2005-12-05 | $4.97 | $4.97 | 550,125 | — | — |
| 2005-12-02 | $4.86 | $4.86 | 891,000 | — | — |
| 2005-12-01 | $4.77 | $4.77 | 606,375 | — | — |
| 2005-11-30 | $4.74 | $4.74 | 435,375 | — | — |
| 2005-11-29 | $4.72 | $4.72 | 135,563 | — | — |
| 2005-11-28 | $4.73 | $4.73 | 155,250 | — | — |
| 2005-11-25 | $4.82 | $4.82 | 103,500 | — | — |
| 2005-11-23 | $4.90 | $4.90 | 326,250 | — | — |
| 2005-11-22 | $4.84 | $4.84 | 217,688 | — | — |
| 2005-11-21 | $4.79 | $4.79 | 213,188 | — | — |
| 2005-11-18 | $4.74 | $4.74 | 217,125 | — | — |
| 2005-11-17 | $4.77 | $4.77 | 101,250 | — | — |
| 2005-11-16 | $4.67 | $4.67 | 202,500 | — | — |
| 2005-11-15 | $4.76 | $4.76 | 200,813 | — | — |
| 2005-11-14 | $4.82 | $4.82 | 228,375 | — | — |
| 2005-11-11 | $4.89 | $4.89 | 122,625 | — | — |
| 2005-11-10 | $4.81 | $4.81 | 262,688 | — | — |
| 2005-11-09 | $4.76 | $4.76 | 549,000 | — | — |
| 2005-11-08 | $4.52 | $4.52 | 406,688 | — | — |
| 2005-11-07 | $4.60 | $4.60 | 321,750 | — | — |
| 2005-11-04 | $4.66 | $4.66 | 188,438 | — | — |
| 2005-11-03 | $4.68 | $4.68 | 816,188 | — | — |
| 2005-11-02 | $4.62 | $4.62 | 422,438 | — | — |
| 2005-11-01 | $4.59 | $4.59 | 708,750 | — | — |
| 2005-10-31 | $4.72 | $4.72 | 400,500 | — | — |
| 2005-10-28 | $4.70 | $4.70 | 187,875 | — | — |
| 2005-10-27 | $4.53 | $4.53 | 190,688 | — | — |
| 2005-10-26 | $4.53 | $4.53 | 338,625 | — | — |
| 2005-10-25 | $4.64 | $4.64 | 588,375 | — | — |
| 2005-10-24 | $4.66 | $4.66 | 580,500 | — | — |
| 2005-10-21 | $4.31 | $4.31 | 493,313 | — | — |
| 2005-10-20 | $4.12 | $4.12 | 200,813 | — | — |
| 2005-10-19 | $4.25 | $4.25 | 452,813 | — | — |
| 2005-10-18 | $4.13 | $4.13 | 289,125 | — | — |
| 2005-10-17 | $4.07 | $4.07 | 407,813 | — | — |
| 2005-10-14 | $4.26 | $4.26 | 372,938 | — | — |
| 2005-10-13 | $4.22 | $4.22 | 457,313 | — | — |
| 2005-10-12 | $4.25 | $4.25 | 408,375 | — | — |
| 2005-10-11 | $4.28 | $4.28 | 349,875 | — | — |
| 2005-10-10 | $4.28 | $4.28 | 209,813 | — | — |
| 2005-10-07 | $4.28 | $4.28 | 160,313 | — | — |
| 2005-10-06 | $4.30 | $4.30 | 230,063 | — | — |
| 2005-10-05 | $4.34 | $4.34 | 341,438 | — | — |
| 2005-10-04 | $4.49 | $4.49 | 211,500 | — | — |
| 2005-10-03 | $4.44 | $4.44 | 174,938 | — | — |
| 2005-09-30 | $4.50 | $4.50 | 158,063 | — | — |
| 2005-09-29 | $4.42 | $4.42 | 300,375 | — | — |
| 2005-09-28 | $4.30 | $4.30 | 232,875 | — | — |
| 2005-09-27 | $4.29 | $4.29 | 288,563 | — | — |
| 2005-09-26 | $4.38 | $4.38 | 119,250 | — | — |
| 2005-09-23 | $4.25 | $4.25 | 183,375 | — | — |
| 2005-09-22 | $4.18 | $4.18 | 141,188 | — | — |
| 2005-09-21 | $4.18 | $4.18 | 239,063 | — | — |
| 2005-09-20 | $4.29 | $4.29 | 241,313 | — | — |
| 2005-09-19 | $4.29 | $4.29 | 195,750 | — | — |
| 2005-09-16 | $4.27 | $4.27 | 361,688 | — | — |
| 2005-09-15 | $4.25 | $4.25 | 83,813 | — | — |
| 2005-09-14 | $4.29 | $4.29 | 228,938 | — | — |
| 2005-09-13 | $4.13 | $4.13 | 284,063 | — | — |
| 2005-09-12 | $4.29 | $4.29 | 251,438 | — | — |
| 2005-09-09 | $4.25 | $4.25 | 209,813 | — | — |
| 2005-09-08 | $4.30 | $4.30 | 81,563 | — | — |
| 2005-09-07 | $4.45 | $4.45 | 145,688 | — | — |
| 2005-09-06 | $4.37 | $4.37 | 258,188 | — | — |
| 2005-09-02 | $4.44 | $4.44 | 91,688 | — | — |
| 2005-09-01 | $4.44 | $4.44 | 351,000 | — | — |
| 2005-08-31 | $4.37 | $4.37 | 235,125 | — | — |
| 2005-08-30 | $4.33 | $4.33 | 338,063 | — | — |
| 2005-08-29 | $4.32 | $4.32 | 246,938 | — | — |
| 2005-08-26 | $4.22 | $4.22 | 262,688 | — | — |
| 2005-08-25 | $4.30 | $4.30 | 188,438 | — | — |
| 2005-08-24 | $4.29 | $4.29 | 202,500 | — | — |
| 2005-08-23 | $4.37 | $4.37 | 327,375 | — | — |
| 2005-08-22 | $4.46 | $4.46 | 267,750 | — | — |
| 2005-08-19 | $4.53 | $4.53 | 414,000 | — | — |
| 2005-08-18 | $4.41 | $4.41 | 388,125 | — | — |
| 2005-08-17 | $4.38 | $4.38 | 232,875 | — | — |
| 2005-08-16 | $4.17 | $4.17 | 92,250 | — | — |
| 2005-08-15 | $4.33 | $4.33 | 451,125 | — | — |
| 2005-08-12 | $4.31 | $4.31 | 230,063 | — | — |
| 2005-08-11 | $4.31 | $4.31 | 75,938 | — | — |
| 2005-08-10 | $4.22 | $4.22 | 118,125 | — | — |
| 2005-08-09 | $4.25 | $4.25 | 290,813 | — | — |
| 2005-08-08 | $4.36 | $4.36 | 165,375 | — | — |
| 2005-08-05 | $4.29 | $4.29 | 135,563 | — | — |
| 2005-08-04 | $4.41 | $4.41 | 252,000 | — | — |
| 2005-08-03 | $4.53 | $4.53 | 245,813 | — | — |
| 2005-08-02 | $4.45 | $4.45 | 267,188 | — | — |
| 2005-08-01 | $4.53 | $4.53 | 148,500 | — | — |
| 2005-07-29 | $4.45 | $4.45 | 256,500 | — | — |
| 2005-07-28 | $4.51 | $4.51 | 252,563 | — | — |
| 2005-07-27 | $4.41 | $4.41 | 109,688 | — | — |
| 2005-07-26 | $4.39 | $4.39 | 289,688 | — | — |
| 2005-07-25 | $4.38 | $4.38 | 316,125 | — | — |
| 2005-07-22 | $4.52 | $4.52 | 731,813 | — | — |
| 2005-07-21 | $4.31 | $4.31 | 686,813 | — | — |
| 2005-07-20 | $4.09 | $4.09 | 290,813 | — | — |
| 2005-07-19 | $3.95 | $3.95 | 291,938 | — | — |
| 2005-07-18 | $3.95 | $3.95 | 124,313 | — | — |
| 2005-07-15 | $4.03 | $4.03 | 198,000 | — | — |
| 2005-07-14 | $4.06 | $4.06 | 287,438 | — | — |
| 2005-07-13 | $4.06 | $4.06 | 202,500 | — | — |
| 2005-07-12 | $3.99 | $3.99 | 320,625 | — | — |
| 2005-07-11 | $4.13 | $4.13 | 558,563 | — | — |
| 2005-07-08 | $3.95 | $3.95 | 375,750 | — | — |
| 2005-07-07 | $3.80 | $3.80 | 159,188 | — | — |
| 2005-07-06 | $3.81 | $3.81 | 181,688 | — | — |
| 2005-07-05 | $3.81 | $3.81 | 295,875 | — | — |
| 2005-07-01 | $3.77 | $3.77 | 252,000 | — | — |
| 2005-06-30 | $3.73 | $3.73 | 149,063 | — | — |
| 2005-06-29 | $3.80 | $3.80 | 173,813 | — | — |
| 2005-06-28 | $3.72 | $3.72 | 995,625 | — | — |
| 2005-06-27 | $3.68 | $3.68 | 186,188 | — | — |
| 2005-06-24 | $3.71 | $3.71 | 936,563 | — | — |
| 2005-06-23 | $3.56 | $3.56 | 684,000 | — | — |
| 2005-06-22 | $3.63 | $3.63 | 85,500 | — | — |
| 2005-06-21 | $3.59 | $3.59 | 162,563 | — | — |
| 2005-06-20 | $3.57 | $3.57 | 209,250 | — | — |
| 2005-06-17 | $3.69 | $3.69 | 529,313 | — | — |
| 2005-06-16 | $3.66 | $3.66 | 195,188 | — | — |
| 2005-06-15 | $3.64 | $3.64 | 293,625 | — | — |
| 2005-06-14 | $3.62 | $3.62 | 194,063 | — | — |
| 2005-06-13 | $3.62 | $3.62 | 322,875 | — | — |
| 2005-06-10 | $3.60 | $3.60 | 207,000 | — | — |
| 2005-06-09 | $3.62 | $3.62 | 137,250 | — | — |
| 2005-06-08 | $3.63 | $3.63 | 335,250 | — | — |
| 2005-06-07 | $3.57 | $3.57 | 233,438 | — | — |
| 2005-06-06 | $3.58 | $3.58 | 296,438 | — | — |
| 2005-06-03 | $3.57 | $3.57 | 246,938 | — | — |
| 2005-06-02 | $3.63 | $3.63 | 237,938 | — | — |
| 2005-06-01 | $3.55 | $3.55 | 104,063 | — | — |
| 2005-05-31 | $3.49 | $3.49 | 265,500 | — | — |
| 2005-05-27 | $3.50 | $3.50 | 399,375 | — | — |
| 2005-05-26 | $3.44 | $3.44 | 137,813 | — | — |
| 2005-05-25 | $3.38 | $3.38 | 450,563 | — | — |
| 2005-05-24 | $3.38 | $3.38 | 574,313 | — | — |
| 2005-05-23 | $3.41 | $3.41 | 167,625 | — | — |
| 2005-05-20 | $3.38 | $3.38 | 469,125 | — | — |
| 2005-05-19 | $3.33 | $3.33 | 556,875 | — | — |
| 2005-05-18 | $3.18 | $3.18 | 1,476,000 | — | — |
| 2005-05-17 | $3.15 | $3.15 | 643,500 | — | — |
| 2005-05-16 | $3.14 | $3.14 | 713,250 | — | — |
| 2005-05-13 | $3.12 | $3.12 | 774,563 | — | — |
| 2005-05-12 | $3.27 | $3.27 | 312,750 | — | — |
| 2005-05-11 | $3.32 | $3.32 | 194,063 | — | — |
| 2005-05-10 | $3.32 | $3.32 | 214,313 | — | — |
| 2005-05-09 | $3.34 | $3.34 | 299,813 | — | — |
| 2005-05-06 | $3.34 | $3.34 | 888,750 | — | — |
| 2005-05-05 | $3.33 | $3.33 | 390,938 | — | — |
| 2005-05-04 | $3.33 | $3.33 | 440,438 | — | — |
| 2005-05-03 | $3.33 | $3.33 | 386,438 | — | — |
| 2005-05-02 | $3.38 | $3.38 | 509,625 | — | — |
| 2005-04-29 | $3.38 | $3.38 | 485,438 | — | — |
| 2005-04-28 | $3.35 | $3.35 | 531,000 | — | — |
| 2005-04-27 | $3.41 | $3.41 | 623,813 | — | — |
| 2005-04-26 | $3.47 | $3.47 | 267,188 | — | — |
| 2005-04-25 | $3.42 | $3.42 | 295,875 | — | — |
| 2005-04-22 | $3.42 | $3.42 | 475,875 | — | — |
| 2005-04-21 | $3.43 | $3.43 | 909,000 | — | — |
| 2005-04-20 | $3.34 | $3.34 | 476,438 | — | — |
| 2005-04-19 | $3.41 | $3.41 | 1,436,625 | — | — |
| 2005-04-18 | $3.31 | $3.31 | 460,688 | — | — |
| 2005-04-15 | $3.29 | $3.29 | 340,875 | — | — |
| 2005-04-14 | $3.48 | $3.48 | 667,688 | — | — |
| 2005-04-13 | $3.65 | $3.65 | 375,750 | — | — |
| 2005-04-12 | $3.66 | $3.66 | 353,813 | — | — |
| 2005-04-11 | $3.56 | $3.56 | 300,375 | — | — |
| 2005-04-08 | $3.70 | $3.70 | 102,375 | — | — |
| 2005-04-07 | $3.78 | $3.78 | 340,313 | — | — |
| 2005-04-06 | $3.77 | $3.77 | 176,063 | — | — |
| 2005-04-05 | $3.78 | $3.78 | 196,875 | — | — |
| 2005-04-04 | $3.79 | $3.79 | 159,750 | — | — |
| 2005-04-01 | $3.78 | $3.78 | 274,500 | — | — |
| 2005-03-31 | $3.79 | $3.79 | 444,938 | — | — |
| 2005-03-30 | $3.81 | $3.81 | 106,313 | — | — |
| 2005-03-29 | $3.77 | $3.77 | 196,875 | — | — |
| 2005-03-28 | $3.89 | $3.89 | 115,875 | — | — |
| 2005-03-24 | $3.90 | $3.90 | 135,563 | — | — |
| 2005-03-23 | $3.84 | $3.84 | 368,438 | — | — |
| 2005-03-22 | $3.82 | $3.82 | 295,313 | — | — |
| 2005-03-21 | $3.88 | $3.88 | 351,000 | — | — |
| 2005-03-18 | $3.99 | $3.99 | 408,375 | — | — |
| 2005-03-17 | $3.96 | $3.96 | 336,938 | — | — |
| 2005-03-16 | $3.83 | $3.83 | 939,375 | — | — |
| 2005-03-15 | $3.69 | $3.69 | 491,625 | — | — |
| 2005-03-14 | $3.73 | $3.73 | 406,688 | — | — |
| 2005-03-11 | $3.82 | $3.82 | 269,438 | — | — |
| 2005-03-10 | $3.77 | $3.77 | 128,813 | — | — |
| 2005-03-09 | $3.77 | $3.77 | 218,250 | — | — |
| 2005-03-08 | $3.90 | $3.90 | 122,625 | — | — |
| 2005-03-07 | $3.95 | $3.95 | 289,688 | — | — |
| 2005-03-04 | $3.97 | $3.97 | 139,500 | — | — |
| 2005-03-03 | $4.00 | $4.00 | 444,375 | — | — |
| 2005-03-02 | $4.05 | $4.05 | 317,250 | — | — |
| 2005-03-01 | $4.00 | $4.00 | 288,000 | — | — |
| 2005-02-28 | $4.10 | $4.10 | 504,000 | — | — |
| 2005-02-25 | $3.93 | $3.93 | 333,563 | — | — |
| 2005-02-24 | $3.74 | $3.74 | 365,625 | — | — |
| 2005-02-23 | $3.78 | $3.78 | 268,875 | — | — |
| 2005-02-22 | $3.82 | $3.82 | 470,813 | — | — |
| 2005-02-18 | $4.05 | $4.05 | 410,625 | — | — |
| 2005-02-17 | $4.05 | $4.05 | 301,500 | — | — |
| 2005-02-16 | $4.00 | $4.00 | 606,375 | — | — |
| 2005-02-15 | $3.98 | $3.98 | 192,375 | — | — |
| 2005-02-14 | $3.96 | $3.96 | 172,688 | — | — |
| 2005-02-11 | $3.90 | $3.90 | 167,063 | — | — |
| 2005-02-10 | $3.86 | $3.86 | 381,938 | — | — |
| 2005-02-09 | $3.84 | $3.84 | 458,438 | — | — |
| 2005-02-08 | $3.95 | $3.95 | 640,125 | — | — |
| 2005-02-07 | $4.16 | $4.16 | 462,375 | — | — |
| 2005-02-04 | $4.23 | $4.23 | 91,125 | — | — |
| 2005-02-03 | $4.27 | $4.27 | 151,313 | — | — |
| 2005-02-02 | $4.26 | $4.26 | 563,063 | — | — |
| 2005-02-01 | $4.44 | $4.44 | 885,375 | — | — |
| 2005-01-31 | $4.21 | $4.21 | 534,375 | — | — |
| 2005-01-28 | $4.09 | $4.09 | 383,625 | — | — |
| 2005-01-27 | $4.02 | $4.02 | 929,813 | — | — |
| 2005-01-26 | $3.97 | $3.97 | 234,000 | — | — |
| 2005-01-25 | $3.91 | $3.91 | 855,000 | — | — |
| 2005-01-24 | $3.74 | $3.74 | 191,250 | — | — |
| 2005-01-21 | $3.62 | $3.62 | 100,125 | — | — |
| 2005-01-20 | $3.62 | $3.62 | 370,688 | — | — |
| 2005-01-19 | $3.80 | $3.80 | 158,063 | — | — |
| 2005-01-18 | $3.87 | $3.87 | 441,563 | — | — |
| 2005-01-14 | $3.73 | $3.73 | 155,250 | — | — |
| 2005-01-13 | $3.74 | $3.74 | 234,563 | — | — |
| 2005-01-12 | $3.85 | $3.85 | 312,750 | — | — |
| 2005-01-11 | $3.84 | $3.84 | 150,188 | — | — |
| 2005-01-10 | $3.88 | $3.88 | 123,188 | — | — |
| 2005-01-07 | $4.08 | $4.08 | 208,688 | — | — |
| 2005-01-06 | $4.02 | $4.02 | 227,813 | — | — |
| 2005-01-05 | $3.81 | $3.81 | 311,063 | — | — |
| 2005-01-04 | $3.84 | $3.84 | 309,375 | — | — |
| 2005-01-03 | $3.97 | $3.97 | 439,313 | — | — |