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
- 1993-11-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $4.31 | $4.31 | 124,900 |
| 2005-12-29 | $4.27 | $4.27 | 15,900 |
| 2005-12-28 | $4.32 | $4.32 | 15,000 |
| 2005-12-27 | $4.28 | $4.28 | 43,700 |
| 2005-12-23 | $4.33 | $4.33 | 28,600 |
| 2005-12-22 | $4.34 | $4.34 | 66,500 |
| 2005-12-21 | $4.35 | $4.35 | 62,500 |
| 2005-12-20 | $4.26 | $4.26 | 86,500 |
| 2005-12-19 | $4.35 | $4.35 | 29,200 |
| 2005-12-16 | $4.37 | $4.37 | 42,900 |
| 2005-12-15 | $4.41 | $4.41 | 54,000 |
| 2005-12-14 | $4.35 | $4.35 | 39,300 |
| 2005-12-13 | $4.35 | $4.35 | 44,700 |
| 2005-12-12 | $4.40 | $4.40 | 235,900 |
| 2005-12-09 | $4.40 | $4.40 | 120,700 |
| 2005-12-08 | $4.29 | $4.29 | 70,400 |
| 2005-12-07 | $4.28 | $4.28 | 22,700 |
| 2005-12-06 | $4.29 | $4.29 | 46,900 |
| 2005-12-05 | $4.27 | $4.27 | 28,900 |
| 2005-12-02 | $4.36 | $4.36 | 30,900 |
| 2005-12-01 | $4.30 | $4.30 | 58,700 |
| 2005-11-30 | $4.30 | $4.30 | 87,400 |
| 2005-11-29 | $4.35 | $4.35 | 21,000 |
| 2005-11-28 | $4.29 | $4.29 | 42,900 |
| 2005-11-25 | $4.32 | $4.32 | 18,400 |
| 2005-11-23 | $4.35 | $4.35 | 51,800 |
| 2005-11-22 | $4.34 | $4.34 | 62,600 |
| 2005-11-21 | $4.30 | $4.30 | 112,900 |
| 2005-11-18 | $4.25 | $4.25 | 63,400 |
| 2005-11-17 | $4.23 | $4.23 | 53,000 |
| 2005-11-16 | $4.34 | $4.34 | 25,600 |
| 2005-11-15 | $4.39 | $4.39 | 43,800 |
| 2005-11-14 | $4.40 | $4.40 | 63,500 |
| 2005-11-11 | $4.30 | $4.30 | 124,900 |
| 2005-11-10 | $4.40 | $4.40 | 163,100 |
| 2005-11-09 | $4.08 | $4.08 | 30,500 |
| 2005-11-08 | $4.10 | $4.10 | 109,600 |
| 2005-11-07 | $4.07 | $4.07 | 27,400 |
| 2005-11-04 | $4.15 | $4.15 | 65,800 |
| 2005-11-03 | $3.92 | $3.92 | 289,900 |
| 2005-11-02 | $4.10 | $4.10 | 57,500 |
| 2005-11-01 | $4.09 | $4.09 | 32,700 |
| 2005-10-31 | $4.13 | $4.13 | 39,300 |
| 2005-10-28 | $4.05 | $4.05 | 170,100 |
| 2005-10-27 | $4.08 | $4.08 | 31,000 |
| 2005-10-26 | $4.08 | $4.08 | 7,200 |
| 2005-10-25 | $4.08 | $4.08 | 13,800 |
| 2005-10-24 | $4.15 | $4.15 | 26,700 |
| 2005-10-21 | $4.14 | $4.14 | 11,800 |
| 2005-10-20 | $4.15 | $4.15 | 7,000 |
| 2005-10-19 | $4.15 | $4.15 | 21,000 |
| 2005-10-18 | $4.15 | $4.15 | 20,100 |
| 2005-10-17 | $4.15 | $4.15 | 30,500 |
| 2005-10-14 | $4.12 | $4.12 | 48,700 |
| 2005-10-13 | $4.00 | $4.00 | 13,400 |
| 2005-10-12 | $4.00 | $4.00 | 10,700 |
| 2005-10-11 | $3.99 | $3.99 | 28,600 |
| 2005-10-10 | $4.00 | $4.00 | 54,800 |
| 2005-10-07 | $4.02 | $4.02 | 18,000 |
| 2005-10-06 | $4.10 | $4.10 | 87,400 |
| 2005-10-05 | $4.04 | $4.04 | 22,900 |
| 2005-10-04 | $4.13 | $4.13 | 21,700 |
| 2005-10-03 | $4.16 | $4.16 | 43,000 |
| 2005-09-30 | $4.21 | $4.21 | 51,600 |
| 2005-09-29 | $4.12 | $4.12 | 15,500 |
| 2005-09-28 | $4.15 | $4.15 | 22,500 |
| 2005-09-27 | $4.21 | $4.21 | 16,100 |
| 2005-09-26 | $4.21 | $4.21 | 13,600 |
| 2005-09-23 | $4.24 | $4.24 | 12,900 |
| 2005-09-22 | $4.20 | $4.20 | 10,100 |
| 2005-09-21 | $4.20 | $4.20 | 8,600 |
| 2005-09-20 | $4.23 | $4.23 | 6,100 |
| 2005-09-19 | $4.22 | $4.22 | 23,700 |
| 2005-09-16 | $4.30 | $4.30 | 40,900 |
| 2005-09-15 | $4.19 | $4.19 | 32,300 |
| 2005-09-14 | $4.23 | $4.23 | 369,200 |
| 2005-09-13 | $4.50 | $4.50 | 151,000 |
| 2005-09-12 | $4.37 | $4.37 | 288,600 |
| 2005-09-09 | $4.39 | $4.39 | 363,800 |
| 2005-09-08 | $4.29 | $4.29 | 47,500 |
| 2005-09-07 | $4.25 | $4.25 | 171,400 |
| 2005-09-06 | $4.20 | $4.20 | 54,100 |
| 2005-09-02 | $4.21 | $4.21 | 116,500 |
| 2005-09-01 | $4.17 | $4.17 | 86,200 |
| 2005-08-31 | $4.24 | $4.24 | 91,800 |
| 2005-08-30 | $4.26 | $4.26 | 22,900 |
| 2005-08-29 | $4.30 | $4.30 | 39,400 |
| 2005-08-26 | $4.22 | $4.22 | 27,600 |
| 2005-08-25 | $4.17 | $4.17 | 62,200 |
| 2005-08-24 | $4.35 | $4.35 | 32,400 |
| 2005-08-23 | $4.40 | $4.40 | 23,600 |
| 2005-08-22 | $4.30 | $4.30 | 56,700 |
| 2005-08-19 | $4.38 | $4.38 | 15,200 |
| 2005-08-18 | $4.33 | $4.33 | 16,400 |
| 2005-08-17 | $4.32 | $4.32 | 29,200 |
| 2005-08-16 | $4.35 | $4.35 | 5,800 |
| 2005-08-15 | $4.34 | $4.34 | 145,300 |
| 2005-08-12 | $4.43 | $4.43 | 35,300 |
| 2005-08-11 | $4.39 | $4.39 | 10,500 |
| 2005-08-10 | $4.34 | $4.34 | 31,400 |
| 2005-08-09 | $4.36 | $4.36 | 126,400 |
| 2005-08-08 | $4.36 | $4.36 | 87,300 |
| 2005-08-05 | $4.26 | $4.26 | 24,500 |
| 2005-08-04 | $4.23 | $4.23 | 40,200 |
| 2005-08-03 | $4.03 | $4.03 | 182,800 |
| 2005-08-02 | $4.09 | $4.09 | 279,300 |
| 2005-08-01 | $4.22 | $4.22 | 161,700 |
| 2005-07-29 | $4.16 | $4.16 | 237,100 |
| 2005-07-28 | $4.40 | $4.40 | 47,400 |
| 2005-07-27 | $4.47 | $4.47 | 33,700 |
| 2005-07-26 | $4.47 | $4.47 | 7,000 |
| 2005-07-25 | $4.40 | $4.40 | 21,500 |
| 2005-07-22 | $4.43 | $4.43 | 15,300 |
| 2005-07-21 | $4.50 | $4.50 | 50,500 |
| 2005-07-20 | $4.35 | $4.35 | 50,200 |
| 2005-07-19 | $4.38 | $4.38 | 154,300 |
| 2005-07-18 | $4.50 | $4.50 | 140,300 |
| 2005-07-15 | $4.54 | $4.54 | 43,800 |
| 2005-07-14 | $4.44 | $4.44 | 94,900 |
| 2005-07-13 | $4.39 | $4.39 | 63,200 |
| 2005-07-12 | $4.28 | $4.28 | 58,100 |
| 2005-07-11 | $4.40 | $4.40 | 61,700 |
| 2005-07-08 | $4.30 | $4.30 | 44,700 |
| 2005-07-07 | $4.40 | $4.40 | 92,400 |
| 2005-07-06 | $4.25 | $4.25 | 218,800 |
| 2005-07-05 | $4.35 | $4.35 | 132,400 |
| 2005-07-01 | $4.45 | $4.45 | 29,000 |
| 2005-06-30 | $4.34 | $4.34 | 68,700 |
| 2005-06-29 | $4.31 | $4.31 | 208,500 |
| 2005-06-28 | $4.39 | $4.39 | 82,300 |
| 2005-06-27 | $4.51 | $4.51 | 50,600 |
| 2005-06-24 | $4.60 | $4.60 | 24,500 |
| 2005-06-23 | $4.58 | $4.58 | 37,900 |
| 2005-06-22 | $4.54 | $4.54 | 102,800 |
| 2005-06-21 | $4.65 | $4.65 | 488,400 |
| 2005-06-20 | $4.37 | $4.37 | 45,000 |
| 2005-06-17 | $4.52 | $4.52 | 126,500 |
| 2005-06-16 | $4.47 | $4.47 | 28,800 |
| 2005-06-15 | $4.44 | $4.44 | 74,100 |
| 2005-06-14 | $4.48 | $4.48 | 115,900 |
| 2005-06-13 | $4.51 | $4.51 | 69,100 |
| 2005-06-10 | $4.48 | $4.48 | 141,600 |
| 2005-06-09 | $4.45 | $4.45 | 91,400 |
| 2005-06-08 | $4.50 | $4.50 | 543,500 |
| 2005-06-07 | $4.60 | $4.60 | 131,200 |
| 2005-06-06 | $4.70 | $4.70 | 125,600 |
| 2005-06-03 | $4.78 | $4.78 | 10,800 |
| 2005-06-02 | $4.75 | $4.75 | 63,100 |
| 2005-06-01 | $4.70 | $4.70 | 78,000 |
| 2005-05-31 | $4.64 | $4.64 | 24,500 |
| 2005-05-27 | $4.68 | $4.68 | 135,700 |
| 2005-05-26 | $4.57 | $4.57 | 310,100 |
| 2005-05-25 | $4.36 | $4.36 | 46,600 |
| 2005-05-24 | $4.38 | $4.38 | 109,900 |
| 2005-05-23 | $4.50 | $4.50 | 37,800 |
| 2005-05-20 | $4.50 | $4.50 | 67,000 |
| 2005-05-19 | $4.52 | $4.52 | 35,100 |
| 2005-05-18 | $4.44 | $4.44 | 78,200 |
| 2005-05-17 | $4.46 | $4.46 | 115,300 |
| 2005-05-16 | $4.33 | $4.33 | 98,700 |
| 2005-05-13 | $4.28 | $4.28 | 71,700 |
| 2005-05-12 | $4.23 | $4.23 | 270,300 |
| 2005-05-11 | $4.30 | $4.30 | 1,099,900 |
| 2005-05-10 | $4.78 | $4.78 | 198,300 |
| 2005-05-09 | $4.90 | $4.90 | 24,800 |
| 2005-05-06 | $4.87 | $4.87 | 15,400 |
| 2005-05-05 | $4.90 | $4.90 | 82,800 |
| 2005-05-04 | $4.88 | $4.88 | 72,200 |
| 2005-05-03 | $4.83 | $4.83 | 26,600 |
| 2005-05-02 | $4.90 | $4.90 | 30,600 |
| 2005-04-29 | $4.92 | $4.92 | 76,400 |
| 2005-04-28 | $4.85 | $4.85 | 41,400 |
| 2005-04-27 | $4.88 | $4.88 | 42,900 |
| 2005-04-26 | $4.89 | $4.89 | 52,400 |
| 2005-04-25 | $4.92 | $4.92 | 49,600 |
| 2005-04-22 | $4.92 | $4.92 | 38,800 |
| 2005-04-21 | $4.95 | $4.95 | 94,200 |
| 2005-04-20 | $4.80 | $4.80 | 86,700 |
| 2005-04-19 | $4.62 | $4.62 | 30,200 |
| 2005-04-18 | $4.63 | $4.63 | 50,600 |
| 2005-04-15 | $4.63 | $4.63 | 71,800 |
| 2005-04-14 | $4.65 | $4.65 | 92,100 |
| 2005-04-13 | $4.71 | $4.71 | 29,900 |
| 2005-04-12 | $4.64 | $4.64 | 46,600 |
| 2005-04-11 | $4.61 | $4.61 | 71,000 |
| 2005-04-08 | $4.60 | $4.60 | 159,600 |
| 2005-04-07 | $4.80 | $4.80 | 169,900 |
| 2005-04-06 | $4.86 | $4.86 | 99,200 |
| 2005-04-05 | $4.89 | $4.89 | 46,800 |
| 2005-04-04 | $4.85 | $4.85 | 242,900 |
| 2005-04-01 | $4.93 | $4.93 | 81,100 |
| 2005-03-31 | $5.03 | $5.03 | 254,100 |
| 2005-03-30 | $5.00 | $5.00 | 152,600 |
| 2005-03-29 | $5.00 | $5.00 | 73,300 |
| 2005-03-28 | $5.07 | $5.07 | 269,600 |
| 2005-03-24 | $5.00 | $5.00 | 354,600 |
| 2005-03-23 | $5.00 | $5.00 | 120,300 |
| 2005-03-22 | $4.99 | $4.99 | 57,900 |
| 2005-03-21 | $4.91 | $4.91 | 55,900 |
| 2005-03-18 | $5.00 | $5.00 | 52,600 |
| 2005-03-17 | $5.05 | $5.05 | 49,400 |
| 2005-03-16 | $5.09 | $5.09 | 83,100 |
| 2005-03-15 | $5.16 | $5.16 | 54,900 |
| 2005-03-14 | $5.20 | $5.20 | 23,500 |
| 2005-03-11 | $5.13 | $5.13 | 51,500 |
| 2005-03-10 | $5.29 | $5.29 | 56,500 |
| 2005-03-09 | $5.35 | $5.35 | 30,200 |
| 2005-03-08 | $5.33 | $5.33 | 100,800 |
| 2005-03-07 | $5.55 | $5.55 | 194,100 |
| 2005-03-04 | $5.45 | $5.45 | 63,400 |
| 2005-03-03 | $5.34 | $5.34 | 37,100 |
| 2005-03-02 | $5.24 | $5.24 | 95,900 |
| 2005-03-01 | $5.28 | $5.28 | 75,800 |
| 2005-02-28 | $5.25 | $5.25 | 242,500 |
| 2005-02-25 | $5.20 | $5.20 | 253,000 |
| 2005-02-24 | $5.11 | $5.11 | 116,600 |
| 2005-02-23 | $5.19 | $5.19 | 244,900 |
| 2005-02-22 | $4.94 | $4.94 | 247,200 |
| 2005-02-18 | $4.92 | $4.92 | 200,800 |
| 2005-02-17 | $4.68 | $4.68 | 220,300 |
| 2005-02-16 | $4.68 | $4.68 | 97,300 |
| 2005-02-15 | $4.66 | $4.66 | 159,900 |
| 2005-02-14 | $4.65 | $4.65 | 79,400 |
| 2005-02-11 | $4.64 | $4.64 | 139,000 |
| 2005-02-10 | $4.68 | $4.68 | 9,200 |
| 2005-02-09 | $4.64 | $4.64 | 27,800 |
| 2005-02-08 | $4.73 | $4.73 | 95,700 |
| 2005-02-07 | $4.45 | $4.45 | 62,600 |
| 2005-02-04 | $4.43 | $4.43 | 88,600 |
| 2005-02-03 | $4.42 | $4.42 | 63,200 |
| 2005-02-02 | $4.70 | $4.70 | 36,300 |
| 2005-02-01 | $4.72 | $4.72 | 89,400 |
| 2005-01-31 | $4.93 | $4.93 | 64,400 |
| 2005-01-28 | $4.64 | $4.64 | 84,000 |
| 2005-01-27 | $4.80 | $4.80 | 84,000 |
| 2005-01-26 | $4.85 | $4.85 | 12,900 |
| 2005-01-25 | $4.83 | $4.83 | 60,500 |
| 2005-01-24 | $4.82 | $4.82 | 137,800 |
| 2005-01-21 | $4.90 | $4.90 | 64,000 |
| 2005-01-20 | $4.76 | $4.76 | 149,800 |
| 2005-01-19 | $4.89 | $4.89 | 446,200 |
| 2005-01-18 | $4.65 | $4.65 | 46,500 |
| 2005-01-14 | $4.69 | $4.69 | 22,600 |
| 2005-01-13 | $4.68 | $4.68 | 24,000 |
| 2005-01-12 | $4.55 | $4.55 | 70,700 |
| 2005-01-11 | $4.59 | $4.59 | 25,100 |
| 2005-01-10 | $4.53 | $4.53 | 46,700 |
| 2005-01-07 | $4.64 | $4.64 | 131,400 |
| 2005-01-06 | $4.55 | $4.55 | 41,700 |
| 2005-01-05 | $4.58 | $4.58 | 56,200 |
| 2005-01-04 | $4.53 | $4.53 | 59,200 |
| 2005-01-03 | $4.79 | $4.79 | 26,400 |