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
- 1983-09-12 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 | $5.10 | $5.10 | 7,500 | — | — |
| 2005-12-29 | $5.00 | $5.00 | 9,400 | — | — |
| 2005-12-28 | $5.25 | $5.25 | 20,800 | — | — |
| 2005-12-27 | $4.91 | $4.91 | 25,400 | — | — |
| 2005-12-23 | $5.18 | $5.18 | 7,900 | — | — |
| 2005-12-22 | $5.42 | $5.42 | 6,800 | — | — |
| 2005-12-21 | $5.70 | $5.70 | 4,400 | — | — |
| 2005-12-20 | $5.82 | $5.82 | 5,900 | — | — |
| 2005-12-19 | $5.74 | $5.74 | 16,500 | — | — |
| 2005-12-16 | $5.96 | $5.96 | 5,000 | — | — |
| 2005-12-15 | $5.99 | $5.99 | 3,600 | — | — |
| 2005-12-14 | $5.99 | $5.99 | 4,700 | — | — |
| 2005-12-13 | $6.14 | $6.14 | 4,700 | — | — |
| 2005-12-12 | $6.23 | $6.23 | 17,700 | — | — |
| 2005-12-09 | $6.46 | $6.46 | 42,200 | — | — |
| 2005-12-08 | $6.50 | $6.50 | 10,600 | — | — |
| 2005-12-07 | $5.87 | $5.87 | 1,200 | — | — |
| 2005-12-06 | $5.96 | $5.96 | 6,100 | — | — |
| 2005-12-05 | $6.00 | $6.00 | 6,400 | — | — |
| 2005-12-02 | $6.01 | $6.01 | 3,400 | — | — |
| 2005-12-01 | $5.99 | $5.99 | 2,000 | — | — |
| 2005-11-30 | $5.97 | $5.97 | 2,800 | — | — |
| 2005-11-29 | $5.88 | $5.88 | 3,800 | — | — |
| 2005-11-28 | $5.74 | $5.74 | 15,100 | — | — |
| 2005-11-25 | $5.80 | $5.80 | 6,900 | — | — |
| 2005-11-23 | $6.02 | $6.02 | 10,000 | — | — |
| 2005-11-22 | $6.15 | $6.15 | 20,300 | — | — |
| 2005-11-21 | $6.39 | $6.39 | 6,300 | — | — |
| 2005-11-18 | $6.14 | $6.14 | 5,900 | — | — |
| 2005-11-17 | $6.23 | $6.23 | 39,400 | — | — |
| 2005-11-16 | $6.15 | $6.15 | 5,500 | — | — |
| 2005-11-15 | $6.02 | $6.02 | 7,400 | — | — |
| 2005-11-14 | $6.24 | $6.24 | 33,100 | — | — |
| 2005-11-11 | $6.07 | $6.07 | 11,200 | — | — |
| 2005-11-10 | $6.39 | $6.39 | 143,200 | — | — |
| 2005-11-09 | $7.27 | $7.27 | 56,300 | — | — |
| 2005-11-08 | $6.79 | $6.79 | 12,400 | — | — |
| 2005-11-07 | $6.71 | $6.71 | 31,900 | — | — |
| 2005-11-04 | $6.45 | $6.45 | 2,800 | — | — |
| 2005-11-03 | $6.54 | $6.54 | 3,000 | — | — |
| 2005-11-02 | $6.55 | $6.55 | 15,000 | — | — |
| 2005-11-01 | $6.45 | $6.45 | 10,900 | — | — |
| 2005-10-31 | $6.44 | $6.44 | 17,200 | — | — |
| 2005-10-28 | $6.22 | $6.22 | 17,900 | — | — |
| 2005-10-27 | $6.30 | $6.30 | 20,700 | — | — |
| 2005-10-26 | $6.67 | $6.67 | 6,600 | — | — |
| 2005-10-25 | $6.65 | $6.65 | 5,500 | — | — |
| 2005-10-24 | $6.88 | $6.88 | 25,100 | — | — |
| 2005-10-21 | $6.45 | $6.45 | 6,000 | — | — |
| 2005-10-20 | $6.37 | $6.37 | 5,700 | — | — |
| 2005-10-19 | $6.27 | $6.27 | 7,400 | — | — |
| 2005-10-18 | $6.09 | $6.09 | 12,800 | — | — |
| 2005-10-17 | $6.32 | $6.32 | 18,300 | — | — |
| 2005-10-14 | $6.00 | $6.00 | 5,900 | — | — |
| 2005-10-13 | $6.18 | $6.18 | 9,000 | — | — |
| 2005-10-12 | $6.07 | $6.07 | 4,800 | — | — |
| 2005-10-11 | $6.26 | $6.26 | 17,900 | — | — |
| 2005-10-10 | $6.25 | $6.25 | 7,100 | — | — |
| 2005-10-07 | $6.14 | $6.14 | 9,600 | — | — |
| 2005-10-06 | $6.20 | $6.20 | 17,600 | — | — |
| 2005-10-05 | $6.20 | $6.20 | 1,700 | — | — |
| 2005-10-04 | $6.20 | $6.20 | 17,800 | — | — |
| 2005-10-03 | $6.10 | $6.10 | 3,900 | — | — |
| 2005-09-30 | $6.01 | $6.01 | 8,000 | — | — |
| 2005-09-29 | $6.00 | $6.00 | 7,200 | — | — |
| 2005-09-28 | $5.81 | $5.81 | 2,000 | — | — |
| 2005-09-27 | $6.08 | $6.08 | 8,700 | — | — |
| 2005-09-26 | $5.92 | $5.92 | 5,100 | — | — |
| 2005-09-23 | $6.06 | $6.06 | 10,400 | — | — |
| 2005-09-22 | $6.00 | $6.00 | 7,400 | — | — |
| 2005-09-21 | $5.93 | $5.93 | 17,800 | — | — |
| 2005-09-20 | $5.80 | $5.80 | 16,700 | — | — |
| 2005-09-19 | $5.73 | $5.73 | 19,100 | — | — |
| 2005-09-16 | $5.73 | $5.73 | 8,100 | — | — |
| 2005-09-15 | $5.60 | $5.60 | 9,900 | — | — |
| 2005-09-14 | $5.61 | $5.61 | 7,700 | — | — |
| 2005-09-13 | $5.69 | $5.69 | 7,200 | — | — |
| 2005-09-12 | $5.60 | $5.60 | 11,500 | — | — |
| 2005-09-09 | $5.65 | $5.65 | 6,500 | — | — |
| 2005-09-08 | $5.50 | $5.50 | 6,000 | — | — |
| 2005-09-07 | $5.55 | $5.55 | 13,100 | — | — |
| 2005-09-06 | $5.85 | $5.85 | 2,800 | — | — |
| 2005-09-02 | $6.18 | $6.18 | 11,500 | — | — |
| 2005-09-01 | $5.88 | $5.88 | 4,000 | — | — |
| 2005-08-31 | $6.00 | $6.00 | 11,000 | — | — |
| 2005-08-30 | $6.00 | $6.00 | 100 | — | — |
| 2005-08-29 | $6.00 | $6.00 | 17,200 | — | — |
| 2005-08-26 | $5.75 | $5.75 | 3,500 | — | — |
| 2005-08-25 | $5.72 | $5.72 | 9,100 | — | — |
| 2005-08-24 | $5.69 | $5.69 | 5,900 | — | — |
| 2005-08-23 | $5.49 | $5.49 | 9,700 | — | — |
| 2005-08-22 | $5.41 | $5.41 | 6,300 | — | — |
| 2005-08-19 | $5.37 | $5.37 | 15,500 | — | — |
| 2005-08-18 | $5.50 | $5.50 | 6,800 | — | — |
| 2005-08-17 | $5.35 | $5.35 | 21,600 | — | — |
| 2005-08-16 | $5.71 | $5.71 | 11,500 | — | — |
| 2005-08-15 | $5.72 | $5.72 | 21,000 | — | — |
| 2005-08-12 | $6.10 | $6.10 | 20,300 | — | — |
| 2005-08-11 | $5.75 | $5.75 | 189,600 | — | — |
| 2005-08-10 | $4.75 | $4.75 | 5,900 | — | — |
| 2005-08-09 | $4.60 | $4.60 | 6,300 | — | — |
| 2005-08-08 | $4.70 | $4.70 | 1,900 | — | — |
| 2005-08-05 | $4.95 | $4.95 | 1,200 | — | — |
| 2005-08-04 | $5.05 | $5.05 | 1,100 | — | — |
| 2005-08-03 | $5.05 | $5.05 | 17,500 | — | — |
| 2005-08-02 | $4.95 | $4.95 | 6,200 | — | — |
| 2005-08-01 | $4.70 | $4.70 | 7,100 | — | — |
| 2005-07-29 | $4.36 | $4.36 | 4,700 | — | — |
| 2005-07-28 | $4.60 | $4.60 | 6,900 | — | — |
| 2005-07-27 | $4.55 | $4.55 | 1,200 | — | — |
| 2005-07-26 | $4.75 | $4.75 | 1,500 | — | — |
| 2005-07-25 | $4.70 | $4.70 | 9,300 | — | — |
| 2005-07-22 | $4.50 | $4.50 | 33,900 | — | — |
| 2005-07-21 | $4.57 | $4.57 | 9,600 | — | — |
| 2005-07-20 | $4.45 | $4.45 | 2,000 | — | — |
| 2005-07-19 | $4.32 | $4.32 | 1,300 | — | — |
| 2005-07-18 | $4.24 | $4.24 | 1,800 | — | — |
| 2005-07-15 | $4.23 | $4.23 | 0 | — | — |
| 2005-07-14 | $4.23 | $4.23 | 5,700 | — | — |
| 2005-07-13 | $4.25 | $4.25 | 600 | — | — |
| 2005-07-12 | $4.40 | $4.40 | 1,600 | — | — |
| 2005-07-11 | $4.50 | $4.50 | 5,500 | — | — |
| 2005-07-08 | $4.50 | $4.50 | 2,200 | — | — |
| 2005-07-07 | $4.25 | $4.25 | 4,600 | — | — |
| 2005-07-06 | $4.25 | $4.25 | 200 | — | — |
| 2005-07-05 | $4.25 | $4.25 | 5,000 | — | — |
| 2005-07-01 | $4.44 | $4.44 | 2,700 | — | — |
| 2005-06-30 | $4.41 | $4.41 | 0 | — | — |
| 2005-06-29 | $4.41 | $4.41 | 25,600 | — | — |
| 2005-06-28 | $4.42 | $4.42 | 2,500 | — | — |
| 2005-06-27 | $4.40 | $4.40 | 5,100 | — | — |
| 2005-06-24 | $4.40 | $4.40 | 5,700 | — | — |
| 2005-06-23 | $4.40 | $4.40 | 2,500 | — | — |
| 2005-06-22 | $4.40 | $4.40 | 5,600 | — | — |
| 2005-06-21 | $4.40 | $4.40 | 8,900 | — | — |
| 2005-06-20 | $4.40 | $4.40 | 4,800 | — | — |
| 2005-06-17 | $4.50 | $4.50 | 3,500 | — | — |
| 2005-06-16 | $4.40 | $4.40 | 1,100 | — | — |
| 2005-06-15 | $4.60 | $4.60 | 300 | — | — |
| 2005-06-14 | $4.45 | $4.45 | 7,500 | — | — |
| 2005-06-13 | $4.40 | $4.40 | 2,100 | — | — |
| 2005-06-10 | $4.51 | $4.51 | 300 | — | — |
| 2005-06-09 | $4.65 | $4.65 | 2,800 | — | — |
| 2005-06-08 | $4.50 | $4.50 | 4,800 | — | — |
| 2005-06-07 | $4.55 | $4.55 | 6,700 | — | — |
| 2005-06-06 | $4.45 | $4.45 | 1,600 | — | — |
| 2005-06-03 | $4.55 | $4.55 | 4,300 | — | — |
| 2005-06-02 | $4.50 | $4.50 | 6,200 | — | — |
| 2005-06-01 | $4.60 | $4.60 | 0 | — | — |
| 2005-05-31 | $4.60 | $4.60 | 300 | — | — |
| 2005-05-27 | $4.50 | $4.50 | 2,800 | — | — |
| 2005-05-26 | $4.50 | $4.50 | 7,600 | — | — |
| 2005-05-25 | $4.33 | $4.33 | 6,000 | — | — |
| 2005-05-24 | $4.26 | $4.26 | 17,400 | — | — |
| 2005-05-23 | $4.90 | $4.90 | 3,100 | — | — |
| 2005-05-20 | $4.20 | $4.20 | 1,700 | — | — |
| 2005-05-19 | $4.24 | $4.24 | 5,000 | — | — |
| 2005-05-18 | $4.66 | $4.66 | 600 | — | — |
| 2005-05-17 | $4.50 | $4.50 | 1,000 | — | — |
| 2005-05-16 | $4.39 | $4.39 | 2,100 | — | — |
| 2005-05-13 | $4.56 | $4.56 | 13,900 | — | — |
| 2005-05-12 | $4.37 | $4.37 | 5,600 | — | — |
| 2005-05-11 | $4.16 | $4.16 | 6,700 | — | — |
| 2005-05-10 | $4.18 | $4.18 | 1,200 | — | — |
| 2005-05-09 | $4.33 | $4.33 | 1,400 | — | — |
| 2005-05-06 | $4.37 | $4.37 | 5,200 | — | — |
| 2005-05-05 | $4.43 | $4.43 | 1,100 | — | — |
| 2005-05-04 | $4.50 | $4.50 | 3,700 | — | — |
| 2005-05-03 | $4.49 | $4.49 | 24,200 | — | — |
| 2005-05-02 | $4.40 | $4.40 | 46,500 | — | — |
| 2005-04-29 | $4.50 | $4.50 | 13,400 | — | — |
| 2005-04-28 | $4.60 | $4.60 | 4,100 | — | — |
| 2005-04-27 | $4.60 | $4.60 | 15,000 | — | — |
| 2005-04-26 | $4.57 | $4.57 | 10,600 | — | — |
| 2005-04-25 | $4.60 | $4.60 | 6,000 | — | — |
| 2005-04-22 | $4.59 | $4.59 | 31,100 | — | — |
| 2005-04-21 | $4.80 | $4.80 | 32,900 | — | — |
| 2005-04-20 | $4.79 | $4.79 | 4,200 | — | — |
| 2005-04-19 | $4.69 | $4.69 | 2,100 | — | — |
| 2005-04-18 | $4.56 | $4.56 | 4,000 | — | — |
| 2005-04-15 | $4.55 | $4.55 | 400 | — | — |
| 2005-04-14 | $4.60 | $4.60 | 3,800 | — | — |
| 2005-04-13 | $4.69 | $4.69 | 4,500 | — | — |
| 2005-04-12 | $4.50 | $4.50 | 6,100 | — | — |
| 2005-04-11 | $4.30 | $4.30 | 0 | — | — |
| 2005-04-08 | $4.30 | $4.30 | 100 | — | — |
| 2005-04-07 | $4.30 | $4.30 | 8,600 | — | — |
| 2005-04-06 | $4.43 | $4.43 | 5,700 | — | — |
| 2005-04-05 | $4.25 | $4.25 | 17,000 | — | — |
| 2005-04-04 | $4.20 | $4.20 | 58,700 | — | — |
| 2005-04-01 | $4.64 | $4.64 | 77,800 | — | — |
| 2005-03-31 | $5.04 | $5.04 | 28,800 | — | — |
| 2005-03-30 | $5.10 | $5.10 | 6,100 | — | — |
| 2005-03-29 | $5.16 | $5.16 | 500 | — | — |
| 2005-03-28 | $5.20 | $5.20 | 6,900 | — | — |
| 2005-03-24 | $5.30 | $5.30 | 5,400 | — | — |
| 2005-03-23 | $5.15 | $5.15 | 24,400 | — | — |
| 2005-03-22 | $5.06 | $5.06 | 24,200 | — | — |
| 2005-03-21 | $4.65 | $4.65 | 0 | — | — |
| 2005-03-18 | $4.65 | $4.65 | 8,800 | — | — |
| 2005-03-17 | $4.68 | $4.68 | 2,500 | — | — |
| 2005-03-16 | $4.53 | $4.53 | 600 | — | — |
| 2005-03-15 | $4.65 | $4.65 | 3,000 | — | — |
| 2005-03-14 | $4.65 | $4.65 | 1,900 | — | — |
| 2005-03-11 | $4.53 | $4.53 | 400 | — | — |
| 2005-03-10 | $4.54 | $4.54 | 600 | — | — |
| 2005-03-09 | $4.75 | $4.75 | 700 | — | — |
| 2005-03-08 | $4.82 | $4.82 | 400 | — | — |
| 2005-03-07 | $4.73 | $4.73 | 1,000 | — | — |
| 2005-03-04 | $4.80 | $4.80 | 2,000 | — | — |
| 2005-03-03 | $4.77 | $4.77 | 3,000 | — | — |
| 2005-03-02 | $4.78 | $4.78 | 2,000 | — | — |
| 2005-03-01 | $4.97 | $4.97 | 5,100 | — | — |
| 2005-02-28 | $4.90 | $4.90 | 1,100 | — | — |
| 2005-02-25 | $4.90 | $4.90 | 1,800 | — | — |
| 2005-02-24 | $4.98 | $4.98 | 6,500 | — | — |
| 2005-02-23 | $5.08 | $5.08 | 4,200 | — | — |
| 2005-02-22 | $5.00 | $5.00 | 7,600 | — | — |
| 2005-02-18 | $4.90 | $4.90 | 3,300 | — | — |
| 2005-02-17 | $4.80 | $4.80 | 1,200 | — | — |
| 2005-02-16 | $4.83 | $4.83 | 2,300 | — | — |
| 2005-02-15 | $4.97 | $4.97 | 8,300 | — | — |
| 2005-02-14 | $4.80 | $4.80 | 4,000 | — | — |
| 2005-02-11 | $4.65 | $4.65 | 3,000 | — | — |
| 2005-02-10 | $4.64 | $4.64 | 800 | — | — |
| 2005-02-09 | $4.75 | $4.75 | 0 | — | — |
| 2005-02-08 | $4.75 | $4.75 | 4,100 | — | — |
| 2005-02-07 | $4.62 | $4.62 | 6,800 | — | — |
| 2005-02-04 | $4.57 | $4.57 | 1,300 | — | — |
| 2005-02-03 | $4.84 | $4.84 | 22,900 | — | — |
| 2005-02-02 | $4.80 | $4.80 | 2,100 | — | — |
| 2005-02-01 | $4.75 | $4.75 | 5,100 | — | — |
| 2005-01-31 | $4.60 | $4.60 | 800 | — | — |
| 2005-01-28 | $4.60 | $4.60 | 2,700 | — | — |
| 2005-01-27 | $4.72 | $4.72 | 200 | — | — |
| 2005-01-26 | $4.70 | $4.70 | 2,100 | — | — |
| 2005-01-25 | $4.72 | $4.72 | 2,000 | — | — |
| 2005-01-24 | $4.74 | $4.74 | 1,100 | — | — |
| 2005-01-21 | $4.63 | $4.63 | 1,900 | — | — |
| 2005-01-20 | $4.63 | $4.63 | 4,300 | — | — |
| 2005-01-19 | $4.62 | $4.62 | 1,200 | — | — |
| 2005-01-18 | $4.74 | $4.74 | 7,300 | — | — |
| 2005-01-14 | $4.58 | $4.58 | 18,000 | — | — |
| 2005-01-13 | $4.75 | $4.75 | 5,000 | — | — |
| 2005-01-12 | $4.72 | $4.72 | 7,100 | — | — |
| 2005-01-11 | $4.75 | $4.75 | 1,700 | — | — |
| 2005-01-10 | $4.94 | $4.94 | 400 | — | — |
| 2005-01-07 | $4.70 | $4.70 | 5,800 | — | — |
| 2005-01-06 | $4.67 | $4.67 | 6,500 | — | — |
| 2005-01-05 | $4.97 | $4.97 | 2,600 | — | — |
| 2005-01-04 | $4.52 | $4.52 | 9,400 | — | — |
| 2005-01-03 | $4.83 | $4.83 | 2,700 | — | — |