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
- 1986-09-10 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 | $4.45 | $4.45 | 58,400 | — | — |
| 2005-12-29 | $4.48 | $4.48 | 168,800 | — | — |
| 2005-12-28 | $4.69 | $4.68 | 69,600 | — | — |
| 2005-12-27 | $4.64 | $4.64 | 159,600 | — | — |
| 2005-12-23 | $4.57 | $4.57 | 103,600 | — | — |
| 2005-12-22 | $4.61 | $4.61 | 88,400 | — | — |
| 2005-12-21 | $4.61 | $4.61 | 176,400 | — | — |
| 2005-12-20 | $4.49 | $4.49 | 185,600 | — | — |
| 2005-12-19 | $4.30 | $4.30 | 1,565,200 | — | — |
| 2005-12-16 | $4.23 | $4.23 | 471,600 | — | — |
| 2005-12-15 | $4.00 | $4.00 | 13,200 | — | — |
| 2005-12-14 | $4.00 | $4.00 | 41,600 | — | — |
| 2005-12-13 | $4.02 | $4.02 | 74,400 | — | — |
| 2005-12-12 | $4.04 | $4.04 | 62,400 | — | — |
| 2005-12-09 | $4.06 | $4.06 | 55,200 | — | — |
| 2005-12-08 | $4.05 | $4.05 | 51,200 | — | — |
| 2005-12-07 | $4.06 | $4.06 | 61,600 | — | — |
| 2005-12-06 | $4.13 | $4.12 | 18,800 | — | — |
| 2005-12-05 | $4.09 | $4.09 | 47,600 | — | — |
| 2005-12-02 | $4.10 | $4.09 | 42,000 | — | — |
| 2005-12-01 | $4.12 | $4.12 | 31,200 | — | — |
| 2005-11-30 | $4.08 | $4.08 | 29,600 | — | — |
| 2005-11-29 | $4.04 | $4.04 | 91,600 | — | — |
| 2005-11-28 | $4.03 | $4.03 | 46,000 | — | — |
| 2005-11-25 | $4.07 | $4.06 | 11,600 | — | — |
| 2005-11-23 | $4.06 | $4.06 | 34,400 | — | — |
| 2005-11-22 | $4.14 | $4.14 | 32,800 | — | — |
| 2005-11-21 | $4.19 | $4.19 | 18,000 | — | — |
| 2005-11-18 | $4.20 | $4.20 | 56,800 | — | — |
| 2005-11-17 | $4.37 | $4.37 | 554,800 | — | — |
| 2005-11-16 | $4.28 | $4.28 | 9,600 | — | — |
| 2005-11-15 | $4.42 | $4.42 | 22,400 | — | — |
| 2005-11-14 | $4.47 | $4.47 | 81,200 | — | — |
| 2005-11-11 | $4.43 | $4.42 | 22,000 | — | — |
| 2005-11-10 | $4.50 | $4.49 | 33,600 | — | — |
| 2005-11-09 | $4.41 | $4.41 | 24,400 | — | — |
| 2005-11-08 | $4.41 | $4.41 | 263,200 | — | — |
| 2005-11-07 | $4.42 | $4.41 | 19,600 | — | — |
| 2005-11-04 | $4.38 | $4.37 | 65,200 | — | — |
| 2005-11-03 | $4.32 | $4.31 | 48,000 | — | — |
| 2005-11-02 | $4.28 | $4.28 | 63,600 | — | — |
| 2005-11-01 | $4.20 | $4.20 | 31,600 | — | — |
| 2005-10-31 | $4.24 | $4.24 | 40,800 | — | — |
| 2005-10-28 | $4.02 | $4.01 | 490,400 | — | — |
| 2005-10-27 | $3.89 | $3.89 | 128,000 | — | — |
| 2005-10-26 | $3.97 | $3.97 | 146,400 | — | — |
| 2005-10-25 | $3.98 | $3.97 | 195,200 | — | — |
| 2005-10-24 | $3.99 | $3.98 | 80,800 | — | — |
| 2005-10-21 | $3.96 | $3.96 | 22,800 | — | — |
| 2005-10-20 | $3.95 | $3.95 | 22,000 | — | — |
| 2005-10-19 | $4.09 | $4.09 | 39,600 | — | — |
| 2005-10-18 | $4.06 | $4.06 | 20,000 | — | — |
| 2005-10-17 | $4.07 | $4.07 | 34,400 | — | — |
| 2005-10-14 | $4.12 | $4.12 | 79,200 | — | — |
| 2005-10-13 | $4.06 | $4.06 | 42,400 | — | — |
| 2005-10-12 | $4.05 | $4.05 | 90,400 | — | — |
| 2005-10-11 | $3.80 | $3.80 | 30,800 | — | — |
| 2005-10-10 | $3.95 | $3.95 | 14,800 | — | — |
| 2005-10-07 | $4.01 | $4.01 | 16,400 | — | — |
| 2005-10-06 | $3.99 | $3.99 | 100,400 | — | — |
| 2005-10-05 | $3.93 | $3.93 | 43,600 | — | — |
| 2005-10-04 | $4.03 | $4.03 | 30,800 | — | — |
| 2005-10-03 | $3.99 | $3.98 | 108,800 | — | — |
| 2005-09-30 | $4.04 | $4.04 | 53,600 | — | — |
| 2005-09-29 | $4.00 | $3.99 | 73,600 | — | — |
| 2005-09-28 | $4.04 | $4.04 | 78,400 | — | — |
| 2005-09-27 | $4.02 | $4.02 | 20,800 | — | — |
| 2005-09-26 | $4.05 | $4.05 | 19,600 | — | — |
| 2005-09-23 | $4.03 | $4.02 | 32,000 | — | — |
| 2005-09-22 | $4.01 | $4.01 | 43,200 | — | — |
| 2005-09-21 | $3.95 | $3.95 | 28,800 | — | — |
| 2005-09-20 | $4.10 | $4.10 | 41,600 | — | — |
| 2005-09-19 | $4.16 | $4.16 | 25,200 | — | — |
| 2005-09-16 | $4.34 | $4.34 | 160,800 | — | — |
| 2005-09-15 | $4.26 | $4.25 | 66,800 | — | — |
| 2005-09-14 | $4.26 | $4.26 | 62,800 | — | — |
| 2005-09-13 | $4.30 | $4.30 | 59,200 | — | — |
| 2005-09-12 | $4.43 | $4.42 | 52,800 | — | — |
| 2005-09-09 | $4.38 | $4.38 | 81,200 | — | — |
| 2005-09-08 | $4.28 | $4.28 | 47,600 | — | — |
| 2005-09-07 | $4.30 | $4.30 | 50,400 | — | — |
| 2005-09-06 | $4.29 | $4.28 | 95,600 | — | — |
| 2005-09-02 | $4.24 | $4.24 | 122,800 | — | — |
| 2005-09-01 | $4.24 | $4.24 | 44,800 | — | — |
| 2005-08-31 | $4.23 | $4.22 | 24,400 | — | — |
| 2005-08-30 | $4.06 | $4.06 | 102,000 | — | — |
| 2005-08-29 | $4.02 | $4.01 | 10,000 | — | — |
| 2005-08-26 | $4.01 | $4.01 | 48,400 | — | — |
| 2005-08-25 | $4.10 | $4.10 | 31,600 | — | — |
| 2005-08-24 | $4.07 | $4.07 | 47,200 | — | — |
| 2005-08-23 | $4.20 | $4.20 | 21,600 | — | — |
| 2005-08-22 | $4.20 | $4.20 | 28,800 | — | — |
| 2005-08-19 | $4.32 | $4.32 | 62,800 | — | — |
| 2005-08-18 | $4.25 | $4.25 | 61,600 | — | — |
| 2005-08-17 | $4.19 | $4.18 | 54,000 | — | — |
| 2005-08-16 | $4.23 | $4.23 | 80,000 | — | — |
| 2005-08-15 | $4.26 | $4.26 | 224,800 | — | — |
| 2005-08-12 | $4.04 | $4.04 | 42,000 | — | — |
| 2005-08-11 | $4.08 | $4.07 | 94,000 | — | — |
| 2005-08-10 | $4.08 | $4.08 | 50,800 | — | — |
| 2005-08-09 | $4.06 | $4.06 | 91,200 | — | — |
| 2005-08-08 | $4.07 | $4.07 | 136,800 | — | — |
| 2005-08-05 | $4.04 | $4.04 | 187,200 | — | — |
| 2005-08-04 | $4.08 | $4.07 | 522,000 | — | — |
| 2005-08-03 | $4.25 | $4.25 | 237,600 | — | — |
| 2005-08-02 | $4.09 | $4.09 | 68,000 | — | — |
| 2005-08-01 | $4.16 | $4.16 | 184,000 | — | — |
| 2005-07-29 | $4.12 | $4.11 | 170,000 | — | — |
| 2005-07-28 | $4.35 | $4.35 | 116,400 | — | — |
| 2005-07-27 | $4.30 | $4.30 | 188,000 | — | — |
| 2005-07-26 | $4.32 | $4.31 | 362,400 | — | — |
| 2005-07-25 | $4.19 | $4.19 | 100,000 | — | — |
| 2005-07-22 | $4.29 | $4.29 | 84,000 | — | — |
| 2005-07-21 | $4.19 | $4.19 | 69,200 | — | — |
| 2005-07-20 | $4.26 | $4.26 | 107,600 | — | — |
| 2005-07-19 | $4.27 | $4.27 | 70,000 | — | — |
| 2005-07-18 | $4.21 | $4.21 | 164,800 | — | — |
| 2005-07-15 | $4.24 | $4.24 | 134,400 | — | — |
| 2005-07-14 | $4.15 | $4.15 | 168,800 | — | — |
| 2005-07-13 | $4.24 | $4.24 | 49,200 | — | — |
| 2005-07-12 | $4.27 | $4.27 | 86,000 | — | — |
| 2005-07-11 | $4.29 | $4.29 | 118,800 | — | — |
| 2005-07-08 | $4.31 | $4.31 | 57,600 | — | — |
| 2005-07-07 | $4.23 | $4.22 | 32,800 | — | — |
| 2005-07-06 | $4.22 | $4.22 | 68,000 | — | — |
| 2005-07-05 | $4.26 | $4.26 | 53,200 | — | — |
| 2005-07-01 | $4.12 | $4.12 | 38,800 | — | — |
| 2005-06-30 | $4.20 | $4.20 | 90,400 | — | — |
| 2005-06-29 | $4.24 | $4.24 | 380,400 | — | — |
| 2005-06-28 | $4.22 | $4.22 | 102,400 | — | — |
| 2005-06-27 | $4.10 | $4.10 | 145,200 | — | — |
| 2005-06-24 | $4.13 | $4.12 | 526,400 | — | — |
| 2005-06-23 | $3.94 | $3.94 | 92,000 | — | — |
| 2005-06-22 | $4.09 | $4.09 | 28,400 | — | — |
| 2005-06-21 | $4.12 | $4.12 | 155,200 | — | — |
| 2005-06-20 | $3.98 | $3.98 | 212,000 | — | — |
| 2005-06-17 | $3.95 | $3.95 | 255,200 | — | — |
| 2005-06-16 | $3.95 | $3.95 | 71,600 | — | — |
| 2005-06-15 | $3.94 | $3.94 | 174,800 | — | — |
| 2005-06-14 | $4.02 | $4.02 | 58,400 | — | — |
| 2005-06-13 | $4.11 | $4.11 | 105,200 | — | — |
| 2005-06-10 | $4.01 | $4.01 | 97,200 | — | — |
| 2005-06-09 | $4.01 | $4.01 | 66,400 | — | — |
| 2005-06-08 | $4.07 | $4.07 | 58,400 | — | — |
| 2005-06-07 | $4.19 | $4.19 | 156,800 | — | — |
| 2005-06-06 | $4.10 | $4.10 | 186,800 | — | — |
| 2005-06-03 | $4.14 | $4.14 | 27,200 | — | — |
| 2005-06-02 | $4.24 | $4.24 | 206,400 | — | — |
| 2005-06-01 | $4.17 | $4.17 | 48,400 | — | — |
| 2005-05-31 | $4.12 | $4.12 | 86,400 | — | — |
| 2005-05-27 | $4.22 | $4.22 | 40,800 | — | — |
| 2005-05-26 | $4.25 | $4.25 | 42,000 | — | — |
| 2005-05-25 | $4.19 | $4.19 | 516,400 | — | — |
| 2005-05-24 | $4.19 | $4.18 | 32,800 | — | — |
| 2005-05-23 | $4.18 | $4.18 | 306,000 | — | — |
| 2005-05-20 | $4.17 | $4.16 | 180,800 | — | — |
| 2005-05-19 | $4.15 | $4.15 | 123,200 | — | — |
| 2005-05-18 | $4.02 | $4.02 | 75,200 | — | — |
| 2005-05-17 | $3.97 | $3.96 | 76,000 | — | — |
| 2005-05-16 | $4.00 | $4.00 | 79,200 | — | — |
| 2005-05-13 | $3.99 | $3.98 | 138,800 | — | — |
| 2005-05-12 | $3.87 | $3.87 | 53,200 | — | — |
| 2005-05-11 | $3.91 | $3.91 | 99,200 | — | — |
| 2005-05-10 | $3.94 | $3.94 | 113,200 | — | — |
| 2005-05-09 | $3.93 | $3.93 | 134,800 | — | — |
| 2005-05-06 | $4.10 | $4.09 | 23,200 | — | — |
| 2005-05-05 | $4.20 | $4.20 | 543,200 | — | — |
| 2005-05-04 | $4.17 | $4.17 | 27,200 | — | — |
| 2005-05-03 | $4.22 | $4.22 | 752,400 | — | — |
| 2005-05-02 | $4.14 | $4.14 | 22,000 | — | — |
| 2005-04-29 | $4.21 | $4.21 | 116,400 | — | — |
| 2005-04-28 | $4.20 | $4.20 | 24,800 | — | — |
| 2005-04-27 | $4.08 | $4.08 | 146,800 | — | — |
| 2005-04-26 | $3.99 | $3.99 | 18,000 | — | — |
| 2005-04-25 | $3.99 | $3.99 | 121,200 | — | — |
| 2005-04-22 | $3.96 | $3.96 | 51,600 | — | — |
| 2005-04-21 | $4.13 | $4.13 | 159,600 | — | — |
| 2005-04-20 | $3.99 | $3.99 | 78,400 | — | — |
| 2005-04-19 | $3.95 | $3.95 | 35,200 | — | — |
| 2005-04-18 | $3.96 | $3.96 | 298,400 | — | — |
| 2005-04-15 | $3.98 | $3.97 | 25,200 | — | — |
| 2005-04-14 | $3.98 | $3.97 | 36,400 | — | — |
| 2005-04-13 | $3.94 | $3.94 | 23,600 | — | — |
| 2005-04-12 | $3.94 | $3.94 | 58,400 | — | — |
| 2005-04-11 | $3.82 | $3.82 | 42,400 | — | — |
| 2005-04-08 | $4.02 | $4.02 | 11,200 | — | — |
| 2005-04-07 | $4.15 | $4.15 | 8,400 | — | — |
| 2005-04-06 | $4.13 | $4.12 | 34,800 | — | — |
| 2005-04-05 | $4.17 | $4.17 | 18,000 | — | — |
| 2005-04-04 | $4.23 | $4.23 | 22,000 | — | — |
| 2005-04-01 | $4.28 | $4.27 | 24,800 | — | — |
| 2005-03-31 | $4.30 | $4.30 | 141,200 | — | — |
| 2005-03-30 | $4.27 | $4.27 | 123,200 | — | — |
| 2005-03-29 | $4.18 | $4.17 | 40,000 | — | — |
| 2005-03-28 | $4.27 | $4.27 | 10,000 | — | — |
| 2005-03-24 | $4.26 | $4.26 | 20,400 | — | — |
| 2005-03-23 | $4.24 | $4.24 | 60,800 | — | — |
| 2005-03-22 | $4.22 | $4.21 | 18,400 | — | — |
| 2005-03-21 | $4.30 | $4.30 | 62,000 | — | — |
| 2005-03-18 | $4.24 | $4.24 | 137,600 | — | — |
| 2005-03-17 | $4.39 | $4.39 | 111,200 | — | — |
| 2005-03-16 | $4.38 | $4.37 | 211,600 | — | — |
| 2005-03-15 | $4.49 | $4.49 | 12,800 | — | — |
| 2005-03-14 | $4.48 | $4.48 | 26,400 | — | — |
| 2005-03-11 | $4.51 | $4.51 | 47,600 | — | — |
| 2005-03-10 | $4.50 | $4.50 | 26,800 | — | — |
| 2005-03-09 | $4.47 | $4.46 | 43,200 | — | — |
| 2005-03-08 | $4.49 | $4.49 | 53,600 | — | — |
| 2005-03-07 | $4.51 | $4.51 | 126,000 | — | — |
| 2005-03-04 | $4.55 | $4.55 | 8,400 | — | — |
| 2005-03-03 | $4.59 | $4.59 | 48,000 | — | — |
| 2005-03-02 | $4.54 | $4.54 | 51,200 | — | — |
| 2005-03-01 | $4.59 | $4.58 | 222,000 | — | — |
| 2005-02-28 | $4.51 | $4.51 | 36,400 | — | — |
| 2005-02-25 | $4.69 | $4.69 | 35,200 | — | — |
| 2005-02-24 | $4.44 | $4.44 | 20,400 | — | — |
| 2005-02-23 | $4.40 | $4.40 | 29,200 | — | — |
| 2005-02-22 | $4.44 | $4.44 | 48,800 | — | — |
| 2005-02-18 | $4.63 | $4.62 | 42,400 | — | — |
| 2005-02-17 | $4.63 | $4.62 | 16,400 | — | — |
| 2005-02-16 | $4.60 | $4.60 | 146,800 | — | — |
| 2005-02-15 | $4.69 | $4.69 | 360,800 | — | — |
| 2005-02-14 | $4.80 | $4.80 | 143,200 | — | — |
| 2005-02-11 | $4.48 | $4.47 | 21,200 | — | — |
| 2005-02-10 | $4.32 | $4.31 | 90,400 | — | — |
| 2005-02-09 | $4.25 | $4.25 | 88,400 | — | — |
| 2005-02-08 | $4.65 | $4.64 | 32,800 | — | — |
| 2005-02-07 | $4.63 | $4.62 | 16,400 | — | — |
| 2005-02-04 | $4.54 | $4.54 | 9,600 | — | — |
| 2005-02-03 | $4.47 | $4.47 | 68,400 | — | — |
| 2005-02-02 | $4.42 | $4.42 | 15,600 | — | — |
| 2005-02-01 | $4.44 | $4.43 | 14,400 | — | — |
| 2005-01-31 | $4.55 | $4.55 | 28,400 | — | — |
| 2005-01-28 | $4.58 | $4.58 | 4,800 | — | — |
| 2005-01-27 | $4.57 | $4.57 | 35,200 | — | — |
| 2005-01-26 | $4.57 | $4.57 | 59,600 | — | — |
| 2005-01-25 | $4.32 | $4.32 | 10,400 | — | — |
| 2005-01-24 | $4.30 | $4.30 | 12,000 | — | — |
| 2005-01-21 | $4.39 | $4.39 | 44,400 | — | — |
| 2005-01-20 | $4.36 | $4.36 | 26,800 | — | — |
| 2005-01-19 | $4.48 | $4.48 | 34,800 | — | — |
| 2005-01-18 | $4.41 | $4.40 | 15,600 | — | — |
| 2005-01-14 | $4.26 | $4.26 | 54,000 | — | — |
| 2005-01-13 | $4.19 | $4.19 | 33,600 | — | — |
| 2005-01-12 | $4.42 | $4.42 | 12,400 | — | — |
| 2005-01-11 | $4.50 | $4.50 | 8,800 | — | — |
| 2005-01-10 | $4.65 | $4.65 | 9,200 | — | — |
| 2005-01-07 | $4.59 | $4.59 | 66,400 | — | — |
| 2005-01-06 | $4.60 | $4.60 | 18,000 | — | — |
| 2005-01-05 | $4.65 | $4.64 | 36,400 | — | — |
| 2005-01-04 | $4.54 | $4.54 | 38,000 | — | — |
| 2005-01-03 | $4.67 | $4.67 | 31,200 | — | — |