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
- 1996-01-24 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 | $3.53 | $3.53 | 1,568,400 | — | — |
| 2005-12-29 | $3.51 | $3.51 | 1,043,600 | — | — |
| 2005-12-28 | $3.49 | $3.48 | 769,600 | — | — |
| 2005-12-27 | $3.55 | $3.55 | 553,200 | — | — |
| 2005-12-23 | $3.63 | $3.63 | 378,000 | — | — |
| 2005-12-22 | $3.64 | $3.64 | 813,600 | — | — |
| 2005-12-21 | $3.67 | $3.67 | 706,400 | — | — |
| 2005-12-20 | $3.71 | $3.71 | 488,400 | — | — |
| 2005-12-19 | $3.76 | $3.76 | 456,000 | — | — |
| 2005-12-16 | $3.76 | $3.76 | 394,000 | — | — |
| 2005-12-15 | $3.76 | $3.76 | 681,600 | — | — |
| 2005-12-14 | $3.75 | $3.75 | 1,106,400 | — | — |
| 2005-12-13 | $3.76 | $3.76 | 2,532,000 | — | — |
| 2005-12-12 | $3.76 | $3.76 | 539,600 | — | — |
| 2005-12-09 | $3.75 | $3.75 | 189,200 | — | — |
| 2005-12-08 | $3.76 | $3.76 | 298,400 | — | — |
| 2005-12-07 | $3.78 | $3.78 | 547,600 | — | — |
| 2005-12-06 | $3.80 | $3.79 | 701,600 | — | — |
| 2005-12-05 | $3.77 | $3.77 | 878,800 | — | — |
| 2005-12-02 | $3.75 | $3.75 | 1,510,000 | — | — |
| 2005-12-01 | $3.72 | $3.72 | 2,062,800 | — | — |
| 2005-11-30 | $3.74 | $3.74 | 1,832,000 | — | — |
| 2005-11-29 | $3.71 | $3.71 | 1,096,000 | — | — |
| 2005-11-28 | $3.72 | $3.72 | 1,059,200 | — | — |
| 2005-11-25 | $3.77 | $3.77 | 758,400 | — | — |
| 2005-11-23 | $3.82 | $3.82 | 322,800 | — | — |
| 2005-11-22 | $3.83 | $3.82 | 1,092,400 | — | — |
| 2005-11-21 | $3.81 | $3.81 | 1,146,000 | — | — |
| 2005-11-18 | $3.86 | $3.85 | 598,400 | — | — |
| 2005-11-17 | $3.91 | $3.91 | 835,200 | — | — |
| 2005-11-16 | $3.83 | $3.83 | 482,800 | — | — |
| 2005-11-15 | $3.83 | $3.82 | 741,200 | — | — |
| 2005-11-14 | $3.91 | $3.91 | 1,848,000 | — | — |
| 2005-11-11 | $3.85 | $3.85 | 581,200 | — | — |
| 2005-11-10 | $3.85 | $3.85 | 721,200 | — | — |
| 2005-11-09 | $3.86 | $3.85 | 1,247,600 | — | — |
| 2005-11-08 | $3.87 | $3.87 | 1,343,600 | — | — |
| 2005-11-07 | $3.82 | $3.82 | 1,568,400 | — | — |
| 2005-11-04 | $3.74 | $3.74 | 2,454,000 | — | — |
| 2005-11-03 | $3.61 | $3.61 | 1,342,800 | — | — |
| 2005-11-02 | $3.54 | $3.54 | 1,708,000 | — | — |
| 2005-11-01 | $3.43 | $3.43 | 2,019,200 | — | — |
| 2005-10-31 | $3.42 | $3.42 | 994,800 | — | — |
| 2005-10-28 | $3.37 | $3.37 | 300,000 | — | — |
| 2005-10-27 | $3.34 | $3.34 | 522,800 | — | — |
| 2005-10-26 | $3.47 | $3.47 | 712,000 | — | — |
| 2005-10-25 | $3.53 | $3.53 | 1,201,200 | — | — |
| 2005-10-24 | $3.45 | $3.45 | 609,600 | — | — |
| 2005-10-21 | $3.41 | $3.41 | 387,600 | — | — |
| 2005-10-20 | $3.49 | $3.49 | 472,000 | — | — |
| 2005-10-19 | $3.50 | $3.50 | 994,000 | — | — |
| 2005-10-18 | $3.41 | $3.41 | 627,200 | — | — |
| 2005-10-17 | $3.40 | $3.40 | 562,800 | — | — |
| 2005-10-14 | $3.36 | $3.36 | 388,000 | — | — |
| 2005-10-13 | $3.33 | $3.33 | 1,152,000 | — | — |
| 2005-10-12 | $3.35 | $3.35 | 897,600 | — | — |
| 2005-10-11 | $3.47 | $3.47 | 622,800 | — | — |
| 2005-10-10 | $3.51 | $3.51 | 852,400 | — | — |
| 2005-10-07 | $3.56 | $3.56 | 726,000 | — | — |
| 2005-10-06 | $3.56 | $3.56 | 1,478,400 | — | — |
| 2005-10-05 | $3.47 | $3.47 | 705,600 | — | — |
| 2005-10-04 | $3.54 | $3.54 | 986,400 | — | — |
| 2005-10-03 | $3.51 | $3.51 | 879,600 | — | — |
| 2005-09-30 | $3.50 | $3.49 | 1,038,400 | — | — |
| 2005-09-29 | $3.49 | $3.49 | 1,262,400 | — | — |
| 2005-09-28 | $3.51 | $3.51 | 3,736,000 | — | — |
| 2005-09-27 | $3.25 | $3.25 | 1,418,000 | — | — |
| 2005-09-26 | $3.26 | $3.26 | 1,162,400 | — | — |
| 2005-09-23 | $3.26 | $3.26 | 985,600 | — | — |
| 2005-09-22 | $3.26 | $3.25 | 1,897,200 | — | — |
| 2005-09-21 | $3.25 | $3.25 | 1,857,200 | — | — |
| 2005-09-20 | $3.24 | $3.24 | 1,033,200 | — | — |
| 2005-09-19 | $3.24 | $3.24 | 1,146,800 | — | — |
| 2005-09-16 | $3.19 | $3.19 | 937,200 | — | — |
| 2005-09-15 | $3.17 | $3.17 | 1,603,600 | — | — |
| 2005-09-14 | $3.22 | $3.22 | 3,432,800 | — | — |
| 2005-09-13 | $3.23 | $3.23 | 1,867,600 | — | — |
| 2005-09-12 | $3.18 | $3.18 | 3,453,600 | — | — |
| 2005-09-09 | $3.18 | $3.18 | 9,683,200 | — | — |
| 2005-09-08 | $2.89 | $2.88 | 2,251,600 | — | — |
| 2005-09-07 | $2.94 | $2.94 | 1,595,200 | — | — |
| 2005-09-06 | $2.96 | $2.96 | 1,264,000 | — | — |
| 2005-09-02 | $2.95 | $2.95 | 1,091,200 | — | — |
| 2005-09-01 | $2.98 | $2.98 | 1,836,800 | — | — |
| 2005-08-31 | $2.91 | $2.91 | 939,200 | — | — |
| 2005-08-30 | $2.92 | $2.92 | 904,800 | — | — |
| 2005-08-29 | $2.97 | $2.96 | 989,600 | — | — |
| 2005-08-26 | $2.96 | $2.96 | 957,600 | — | — |
| 2005-08-25 | $3.01 | $3.01 | 1,778,800 | — | — |
| 2005-08-24 | $3.04 | $3.04 | 917,200 | — | — |
| 2005-08-23 | $3.07 | $3.07 | 2,639,200 | — | — |
| 2005-08-22 | $3.05 | $3.05 | 1,647,600 | — | — |
| 2005-08-19 | $3.02 | $3.02 | 730,800 | — | — |
| 2005-08-18 | $2.99 | $2.99 | 978,000 | — | — |
| 2005-08-17 | $3.02 | $3.02 | 699,600 | — | — |
| 2005-08-16 | $3.04 | $3.04 | 1,098,800 | — | — |
| 2005-08-15 | $3.06 | $3.06 | 1,138,800 | — | — |
| 2005-08-12 | $3.02 | $3.02 | 635,600 | — | — |
| 2005-08-11 | $3.03 | $3.03 | 1,033,600 | — | — |
| 2005-08-10 | $2.99 | $2.99 | 2,031,200 | — | — |
| 2005-08-09 | $3.00 | $3.00 | 1,950,400 | — | — |
| 2005-08-08 | $3.01 | $3.01 | 965,600 | — | — |
| 2005-08-05 | $3.04 | $3.04 | 976,800 | — | — |
| 2005-08-04 | $3.03 | $3.03 | 940,800 | — | — |
| 2005-08-03 | $3.05 | $3.05 | 467,600 | — | — |
| 2005-08-02 | $3.07 | $3.07 | 1,302,400 | — | — |
| 2005-08-01 | $3.04 | $3.04 | 1,483,200 | — | — |
| 2005-07-29 | $3.00 | $3.00 | 1,069,600 | — | — |
| 2005-07-28 | $2.99 | $2.99 | 1,539,200 | — | — |
| 2005-07-27 | $3.01 | $3.01 | 1,307,200 | — | — |
| 2005-07-26 | $3.07 | $3.07 | 999,200 | — | — |
| 2005-07-25 | $3.04 | $3.04 | 1,157,600 | — | — |
| 2005-07-22 | $3.02 | $3.02 | 1,473,600 | — | — |
| 2005-07-21 | $3.05 | $3.05 | 752,800 | — | — |
| 2005-07-20 | $3.04 | $3.04 | 1,202,000 | — | — |
| 2005-07-19 | $3.07 | $3.07 | 3,049,600 | — | — |
| 2005-07-18 | $2.92 | $2.92 | 1,835,200 | — | — |
| 2005-07-15 | $2.94 | $2.94 | 2,942,400 | — | — |
| 2005-07-14 | $3.01 | $3.01 | 3,175,200 | — | — |
| 2005-07-13 | $3.06 | $3.06 | 8,498,400 | — | — |
| 2005-07-12 | $3.25 | $3.25 | 17,401,200 | — | — |
| 2005-07-11 | $3.77 | $3.77 | 2,537,600 | — | — |
| 2005-07-08 | $3.67 | $3.67 | 1,393,600 | — | — |
| 2005-07-07 | $3.58 | $3.58 | 1,024,800 | — | — |
| 2005-07-06 | $3.60 | $3.60 | 1,277,600 | — | — |
| 2005-07-05 | $3.62 | $3.62 | 1,186,800 | — | — |
| 2005-07-01 | $3.54 | $3.54 | 723,200 | — | — |
| 2005-06-30 | $3.54 | $3.54 | 1,220,800 | — | — |
| 2005-06-29 | $3.53 | $3.53 | 2,212,000 | — | — |
| 2005-06-28 | $3.57 | $3.57 | 1,444,400 | — | — |
| 2005-06-27 | $3.52 | $3.52 | 1,287,200 | — | — |
| 2005-06-24 | $3.62 | $3.62 | 1,209,200 | — | — |
| 2005-06-23 | $3.69 | $3.69 | 2,838,000 | — | — |
| 2005-06-22 | $3.73 | $3.73 | 887,600 | — | — |
| 2005-06-21 | $3.78 | $3.78 | 619,200 | — | — |
| 2005-06-20 | $3.79 | $3.79 | 648,000 | — | — |
| 2005-06-17 | $3.83 | $3.83 | 540,800 | — | — |
| 2005-06-16 | $3.85 | $3.85 | 408,800 | — | — |
| 2005-06-15 | $3.86 | $3.86 | 966,000 | — | — |
| 2005-06-14 | $3.86 | $3.85 | 1,083,600 | — | — |
| 2005-06-13 | $3.89 | $3.89 | 585,600 | — | — |
| 2005-06-10 | $3.90 | $3.90 | 413,200 | — | — |
| 2005-06-09 | $3.91 | $3.91 | 485,200 | — | — |
| 2005-06-08 | $3.94 | $3.94 | 559,600 | — | — |
| 2005-06-07 | $3.97 | $3.97 | 913,600 | — | — |
| 2005-06-06 | $4.00 | $4.00 | 730,800 | — | — |
| 2005-06-03 | $3.97 | $3.97 | 575,600 | — | — |
| 2005-06-02 | $4.02 | $4.02 | 658,800 | — | — |
| 2005-06-01 | $4.03 | $4.03 | 1,267,600 | — | — |
| 2005-05-31 | $4.02 | $4.02 | 667,600 | — | — |
| 2005-05-27 | $4.04 | $4.04 | 1,110,800 | — | — |
| 2005-05-26 | $4.03 | $4.03 | 1,132,800 | — | — |
| 2005-05-25 | $4.05 | $4.05 | 1,102,400 | — | — |
| 2005-05-24 | $4.14 | $4.14 | 915,200 | — | — |
| 2005-05-23 | $3.98 | $3.98 | 807,200 | — | — |
| 2005-05-20 | $4.03 | $4.03 | 704,400 | — | — |
| 2005-05-19 | $4.07 | $4.07 | 1,158,400 | — | — |
| 2005-05-18 | $4.03 | $4.03 | 1,274,400 | — | — |
| 2005-05-17 | $3.89 | $3.89 | 930,000 | — | — |
| 2005-05-16 | $3.89 | $3.89 | 1,798,000 | — | — |
| 2005-05-13 | $3.78 | $3.78 | 1,714,800 | — | — |
| 2005-05-12 | $3.70 | $3.70 | 1,764,000 | — | — |
| 2005-05-11 | $3.62 | $3.62 | 1,212,800 | — | — |
| 2005-05-10 | $3.56 | $3.56 | 1,186,800 | — | — |
| 2005-05-09 | $3.63 | $3.63 | 1,113,600 | — | — |
| 2005-05-06 | $3.65 | $3.65 | 3,538,800 | — | — |
| 2005-05-05 | $3.72 | $3.72 | 1,595,200 | — | — |
| 2005-05-04 | $3.77 | $3.77 | 1,167,200 | — | — |
| 2005-05-03 | $3.74 | $3.74 | 812,000 | — | — |
| 2005-05-02 | $3.73 | $3.73 | 1,384,400 | — | — |
| 2005-04-29 | $3.71 | $3.71 | 1,347,600 | — | — |
| 2005-04-28 | $3.75 | $3.75 | 898,800 | — | — |
| 2005-04-27 | $3.81 | $3.81 | 1,589,600 | — | — |
| 2005-04-26 | $3.84 | $3.84 | 1,139,200 | — | — |
| 2005-04-25 | $3.78 | $3.78 | 1,492,800 | — | — |
| 2005-04-22 | $3.80 | $3.80 | 1,104,800 | — | — |
| 2005-04-21 | $3.84 | $3.84 | 1,382,000 | — | — |
| 2005-04-20 | $3.83 | $3.83 | 872,000 | — | — |
| 2005-04-19 | $3.85 | $3.85 | 1,384,400 | — | — |
| 2005-04-18 | $3.85 | $3.85 | 3,406,400 | — | — |
| 2005-04-15 | $3.76 | $3.76 | 1,794,400 | — | — |
| 2005-04-14 | $3.78 | $3.78 | 4,456,000 | — | — |
| 2005-04-13 | $3.81 | $3.81 | 3,760,800 | — | — |
| 2005-04-12 | $3.80 | $3.80 | 17,614,000 | — | — |
| 2005-04-11 | $4.20 | $4.20 | 2,849,600 | — | — |
| 2005-04-08 | $4.28 | $4.27 | 1,783,600 | — | — |
| 2005-04-07 | $4.38 | $4.38 | 2,343,200 | — | — |
| 2005-04-06 | $4.48 | $4.48 | 1,556,400 | — | — |
| 2005-04-05 | $4.58 | $4.58 | 1,431,200 | — | — |
| 2005-04-04 | $4.68 | $4.68 | 1,757,600 | — | — |
| 2005-04-01 | $4.58 | $4.58 | 2,360,400 | — | — |
| 2005-03-31 | $4.51 | $4.51 | 2,647,600 | — | — |
| 2005-03-30 | $4.48 | $4.48 | 4,720,000 | — | — |
| 2005-03-29 | $4.30 | $4.30 | 2,533,600 | — | — |
| 2005-03-28 | $4.21 | $4.21 | 884,000 | — | — |
| 2005-03-24 | $4.25 | $4.25 | 886,800 | — | — |
| 2005-03-23 | $4.28 | $4.27 | 1,102,000 | — | — |
| 2005-03-22 | $4.29 | $4.29 | 931,600 | — | — |
| 2005-03-21 | $4.33 | $4.33 | 835,600 | — | — |
| 2005-03-18 | $4.29 | $4.29 | 793,600 | — | — |
| 2005-03-17 | $4.34 | $4.34 | 738,800 | — | — |
| 2005-03-16 | $4.37 | $4.37 | 1,378,400 | — | — |
| 2005-03-15 | $4.33 | $4.33 | 826,000 | — | — |
| 2005-03-14 | $4.42 | $4.42 | 1,306,000 | — | — |
| 2005-03-11 | $4.37 | $4.37 | 2,026,400 | — | — |
| 2005-03-10 | $4.48 | $4.47 | 980,800 | — | — |
| 2005-03-09 | $4.55 | $4.55 | 1,201,200 | — | — |
| 2005-03-08 | $4.55 | $4.55 | 1,383,600 | — | — |
| 2005-03-07 | $4.51 | $4.51 | 2,423,600 | — | — |
| 2005-03-04 | $4.61 | $4.61 | 2,398,000 | — | — |
| 2005-03-03 | $4.57 | $4.57 | 8,102,000 | — | — |
| 2005-03-02 | $4.82 | $4.82 | 1,346,400 | — | — |
| 2005-03-01 | $4.84 | $4.84 | 957,200 | — | — |
| 2005-02-28 | $4.84 | $4.84 | 1,087,600 | — | — |
| 2005-02-25 | $4.86 | $4.86 | 1,085,200 | — | — |
| 2005-02-24 | $4.91 | $4.91 | 1,342,400 | — | — |
| 2005-02-23 | $4.89 | $4.89 | 1,962,400 | — | — |
| 2005-02-22 | $4.95 | $4.95 | 1,086,400 | — | — |
| 2005-02-18 | $4.94 | $4.94 | 1,214,000 | — | — |
| 2005-02-17 | $4.93 | $4.93 | 4,262,800 | — | — |
| 2005-02-16 | $4.97 | $4.97 | 1,450,000 | — | — |
| 2005-02-15 | $4.88 | $4.88 | 2,247,600 | — | — |
| 2005-02-14 | $4.97 | $4.97 | 3,699,200 | — | — |
| 2005-02-11 | $5.04 | $5.04 | 2,534,400 | — | — |
| 2005-02-10 | $5.11 | $5.11 | 3,122,400 | — | — |
| 2005-02-09 | $5.18 | $5.18 | 9,670,400 | — | — |
| 2005-02-08 | $4.90 | $4.90 | 2,030,000 | — | — |
| 2005-02-07 | $4.80 | $4.80 | 2,031,600 | — | — |
| 2005-02-04 | $4.83 | $4.83 | 950,800 | — | — |
| 2005-02-03 | $4.84 | $4.84 | 956,400 | — | — |
| 2005-02-02 | $4.90 | $4.90 | 822,800 | — | — |
| 2005-02-01 | $4.90 | $4.90 | 1,546,000 | — | — |
| 2005-01-31 | $4.90 | $4.90 | 1,283,200 | — | — |
| 2005-01-28 | $4.84 | $4.84 | 1,051,600 | — | — |
| 2005-01-27 | $4.81 | $4.81 | 2,273,200 | — | — |
| 2005-01-26 | $4.97 | $4.97 | 1,522,000 | — | — |
| 2005-01-25 | $4.80 | $4.80 | 2,272,800 | — | — |
| 2005-01-24 | $4.96 | $4.96 | 1,454,400 | — | — |
| 2005-01-21 | $5.05 | $5.05 | 1,639,200 | — | — |
| 2005-01-20 | $5.04 | $5.04 | 1,412,000 | — | — |
| 2005-01-19 | $5.05 | $5.05 | 1,499,600 | — | — |
| 2005-01-18 | $5.13 | $5.13 | 2,159,600 | — | — |
| 2005-01-14 | $5.13 | $5.13 | 2,428,000 | — | — |
| 2005-01-13 | $5.07 | $5.07 | 2,745,200 | — | — |
| 2005-01-12 | $5.00 | $5.00 | 2,208,000 | — | — |
| 2005-01-11 | $5.07 | $5.07 | 1,874,800 | — | — |
| 2005-01-10 | $5.11 | $5.11 | 2,968,400 | — | — |
| 2005-01-07 | $5.15 | $5.15 | 3,497,200 | — | — |
| 2005-01-06 | $5.08 | $5.08 | 11,221,600 | — | — |
| 2005-01-05 | $4.93 | $4.93 | 2,227,200 | — | — |
| 2005-01-04 | $4.91 | $4.91 | 6,272,800 | — | — |
| 2005-01-03 | $4.99 | $4.99 | 3,672,400 | — | — |