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
- 1986-04-29 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 | $4.00 | $4.00 | 1,054,000 | — | — |
| 2005-12-29 | $3.86 | $3.86 | 936,700 | — | — |
| 2005-12-28 | $3.94 | $3.94 | 6,013,700 | — | — |
| 2005-12-27 | $3.80 | $3.80 | 3,283,900 | — | — |
| 2005-12-23 | $3.19 | $3.19 | 177,100 | — | — |
| 2005-12-22 | $3.23 | $3.23 | 90,000 | — | — |
| 2005-12-21 | $3.22 | $3.22 | 69,600 | — | — |
| 2005-12-20 | $3.31 | $3.31 | 158,600 | — | — |
| 2005-12-19 | $3.23 | $3.23 | 96,300 | — | — |
| 2005-12-16 | $3.22 | $3.22 | 149,000 | — | — |
| 2005-12-15 | $3.26 | $3.26 | 210,900 | — | — |
| 2005-12-14 | $3.13 | $3.13 | 144,500 | — | — |
| 2005-12-13 | $3.19 | $3.19 | 269,800 | — | — |
| 2005-12-12 | $2.95 | $2.95 | 46,800 | — | — |
| 2005-12-09 | $2.93 | $2.93 | 56,500 | — | — |
| 2005-12-08 | $2.96 | $2.96 | 82,700 | — | — |
| 2005-12-07 | $2.89 | $2.89 | 111,900 | — | — |
| 2005-12-06 | $2.97 | $2.97 | 93,200 | — | — |
| 2005-12-05 | $2.97 | $2.97 | 66,200 | — | — |
| 2005-12-02 | $2.90 | $2.90 | 85,000 | — | — |
| 2005-12-01 | $2.92 | $2.92 | 87,000 | — | — |
| 2005-11-30 | $2.96 | $2.96 | 142,200 | — | — |
| 2005-11-29 | $3.01 | $3.01 | 69,900 | — | — |
| 2005-11-28 | $3.04 | $3.04 | 62,100 | — | — |
| 2005-11-25 | $3.11 | $3.11 | 55,200 | — | — |
| 2005-11-23 | $3.00 | $3.00 | 73,500 | — | — |
| 2005-11-22 | $3.01 | $3.01 | 56,100 | — | — |
| 2005-11-21 | $3.06 | $3.06 | 57,000 | — | — |
| 2005-11-18 | $3.10 | $3.10 | 37,400 | — | — |
| 2005-11-17 | $3.02 | $3.02 | 47,300 | — | — |
| 2005-11-16 | $3.01 | $3.01 | 109,000 | — | — |
| 2005-11-15 | $3.16 | $3.16 | 184,400 | — | — |
| 2005-11-14 | $3.09 | $3.09 | 112,800 | — | — |
| 2005-11-11 | $3.04 | $3.04 | 95,200 | — | — |
| 2005-11-10 | $2.99 | $2.99 | 189,300 | — | — |
| 2005-11-09 | $3.04 | $3.04 | 180,700 | — | — |
| 2005-11-08 | $3.09 | $3.09 | 168,200 | — | — |
| 2005-11-07 | $3.11 | $3.11 | 354,900 | — | — |
| 2005-11-04 | $3.28 | $3.28 | 201,900 | — | — |
| 2005-11-03 | $3.32 | $3.32 | 555,800 | — | — |
| 2005-11-02 | $3.48 | $3.48 | 331,700 | — | — |
| 2005-11-01 | $3.65 | $3.65 | 122,000 | — | — |
| 2005-10-31 | $3.70 | $3.70 | 104,700 | — | — |
| 2005-10-28 | $3.48 | $3.48 | 85,400 | — | — |
| 2005-10-27 | $3.51 | $3.51 | 104,000 | — | — |
| 2005-10-26 | $3.62 | $3.62 | 273,800 | — | — |
| 2005-10-25 | $3.83 | $3.83 | 321,900 | — | — |
| 2005-10-24 | $3.57 | $3.57 | 223,000 | — | — |
| 2005-10-21 | $3.41 | $3.41 | 243,900 | — | — |
| 2005-10-20 | $3.31 | $3.31 | 90,200 | — | — |
| 2005-10-19 | $3.27 | $3.27 | 143,600 | — | — |
| 2005-10-18 | $3.29 | $3.29 | 131,200 | — | — |
| 2005-10-17 | $3.28 | $3.28 | 100,400 | — | — |
| 2005-10-14 | $3.20 | $3.20 | 58,000 | — | — |
| 2005-10-13 | $3.15 | $3.15 | 142,200 | — | — |
| 2005-10-12 | $3.06 | $3.06 | 155,900 | — | — |
| 2005-10-11 | $3.12 | $3.12 | 150,000 | — | — |
| 2005-10-10 | $3.20 | $3.20 | 165,000 | — | — |
| 2005-10-07 | $3.08 | $3.08 | 232,500 | — | — |
| 2005-10-06 | $2.80 | $2.80 | 363,400 | — | — |
| 2005-10-05 | $2.89 | $2.89 | 205,900 | — | — |
| 2005-10-04 | $3.06 | $3.06 | 310,200 | — | — |
| 2005-10-03 | $3.12 | $3.12 | 88,600 | — | — |
| 2005-09-30 | $3.12 | $3.12 | 191,200 | — | — |
| 2005-09-29 | $3.00 | $3.00 | 242,000 | — | — |
| 2005-09-28 | $3.05 | $3.05 | 161,600 | — | — |
| 2005-09-27 | $3.06 | $3.06 | 384,300 | — | — |
| 2005-09-26 | $3.26 | $3.26 | 80,900 | — | — |
| 2005-09-23 | $3.29 | $3.29 | 86,800 | — | — |
| 2005-09-22 | $3.30 | $3.30 | 160,500 | — | — |
| 2005-09-21 | $3.29 | $3.29 | 229,600 | — | — |
| 2005-09-20 | $3.39 | $3.39 | 178,600 | — | — |
| 2005-09-19 | $3.34 | $3.34 | 156,200 | — | — |
| 2005-09-16 | $3.43 | $3.43 | 237,200 | — | — |
| 2005-09-15 | $3.38 | $3.38 | 668,500 | — | — |
| 2005-09-14 | $3.65 | $3.65 | 223,200 | — | — |
| 2005-09-13 | $3.70 | $3.70 | 216,300 | — | — |
| 2005-09-12 | $3.80 | $3.80 | 343,800 | — | — |
| 2005-09-09 | $3.84 | $3.84 | 442,000 | — | — |
| 2005-09-08 | $4.00 | $4.00 | 269,400 | — | — |
| 2005-09-07 | $4.00 | $4.00 | 623,200 | — | — |
| 2005-09-06 | $3.93 | $3.93 | 410,900 | — | — |
| 2005-09-02 | $3.88 | $3.88 | 251,200 | — | — |
| 2005-09-01 | $3.86 | $3.86 | 574,900 | — | — |
| 2005-08-31 | $3.91 | $3.91 | 409,900 | — | — |
| 2005-08-30 | $4.00 | $4.00 | 1,988,900 | — | — |
| 2005-08-29 | $3.78 | $3.78 | 393,000 | — | — |
| 2005-08-26 | $3.61 | $3.61 | 193,700 | — | — |
| 2005-08-25 | $3.58 | $3.58 | 484,800 | — | — |
| 2005-08-24 | $3.71 | $3.71 | 1,018,600 | — | — |
| 2005-08-23 | $3.61 | $3.61 | 336,400 | — | — |
| 2005-08-22 | $3.56 | $3.56 | 558,600 | — | — |
| 2005-08-19 | $3.68 | $3.68 | 553,200 | — | — |
| 2005-08-18 | $3.71 | $3.71 | 1,063,700 | — | — |
| 2005-08-17 | $3.47 | $3.47 | 1,172,000 | — | — |
| 2005-08-16 | $3.19 | $3.19 | 137,400 | — | — |
| 2005-08-15 | $3.12 | $3.12 | 158,300 | — | — |
| 2005-08-12 | $3.30 | $3.30 | 232,300 | — | — |
| 2005-08-11 | $3.31 | $3.31 | 155,400 | — | — |
| 2005-08-10 | $3.28 | $3.28 | 202,700 | — | — |
| 2005-08-09 | $3.41 | $3.41 | 387,200 | — | — |
| 2005-08-08 | $3.38 | $3.38 | 621,600 | — | — |
| 2005-08-05 | $3.17 | $3.17 | 347,600 | — | — |
| 2005-08-04 | $3.26 | $3.26 | 616,900 | — | — |
| 2005-08-03 | $3.50 | $3.50 | 1,419,200 | — | — |
| 2005-08-02 | $3.54 | $3.54 | 2,007,300 | — | — |
| 2005-08-01 | $2.80 | $2.80 | 536,300 | — | — |
| 2005-07-29 | $3.02 | $3.02 | 661,700 | — | — |
| 2005-07-28 | $3.05 | $3.05 | 3,466,200 | — | — |
| 2005-07-27 | $3.30 | $3.30 | 7,229,500 | — | — |
| 2005-07-26 | $2.33 | $2.33 | 64,300 | — | — |
| 2005-07-25 | $2.42 | $2.42 | 41,800 | — | — |
| 2005-07-22 | $2.30 | $2.30 | 49,700 | — | — |
| 2005-07-21 | $2.43 | $2.43 | 73,200 | — | — |
| 2005-07-20 | $2.38 | $2.38 | 191,300 | — | — |
| 2005-07-19 | $2.31 | $2.31 | 40,500 | — | — |
| 2005-07-18 | $2.31 | $2.31 | 264,600 | — | — |
| 2005-07-15 | $2.30 | $2.30 | 125,800 | — | — |
| 2005-07-14 | $2.12 | $2.12 | 170,300 | — | — |
| 2005-07-13 | $2.04 | $2.04 | 42,900 | — | — |
| 2005-07-12 | $2.03 | $2.03 | 40,700 | — | — |
| 2005-07-11 | $2.10 | $2.10 | 111,400 | — | — |
| 2005-07-08 | $1.99 | $1.99 | 87,400 | — | — |
| 2005-07-07 | $2.06 | $2.06 | 23,900 | — | — |
| 2005-07-06 | $2.05 | $2.05 | 24,400 | — | — |
| 2005-07-05 | $2.08 | $2.08 | 37,300 | — | — |
| 2005-07-01 | $2.11 | $2.11 | 54,900 | — | — |
| 2005-06-30 | $2.17 | $2.17 | 66,400 | — | — |
| 2005-06-29 | $2.20 | $2.20 | 96,500 | — | — |
| 2005-06-28 | $2.13 | $2.13 | 87,100 | — | — |
| 2005-06-27 | $2.15 | $2.15 | 81,400 | — | — |
| 2005-06-24 | $2.08 | $2.08 | 102,200 | — | — |
| 2005-06-23 | $2.09 | $2.09 | 28,800 | — | — |
| 2005-06-22 | $2.10 | $2.10 | 68,000 | — | — |
| 2005-06-21 | $2.15 | $2.15 | 79,600 | — | — |
| 2005-06-20 | $2.12 | $2.12 | 27,100 | — | — |
| 2005-06-17 | $2.14 | $2.14 | 73,400 | — | — |
| 2005-06-16 | $2.04 | $2.04 | 42,600 | — | — |
| 2005-06-15 | $2.09 | $2.09 | 30,400 | — | — |
| 2005-06-14 | $2.04 | $2.04 | 27,700 | — | — |
| 2005-06-13 | $2.08 | $2.08 | 20,700 | — | — |
| 2005-06-10 | $2.08 | $2.08 | 17,100 | — | — |
| 2005-06-09 | $2.09 | $2.09 | 47,800 | — | — |
| 2005-06-08 | $2.10 | $2.10 | 64,600 | — | — |
| 2005-06-07 | $2.04 | $2.04 | 175,000 | — | — |
| 2005-06-06 | $2.02 | $2.02 | 171,500 | — | — |
| 2005-06-03 | $2.18 | $2.18 | 123,700 | — | — |
| 2005-06-02 | $2.20 | $2.20 | 63,500 | — | — |
| 2005-06-01 | $2.22 | $2.22 | 152,000 | — | — |
| 2005-05-31 | $2.29 | $2.29 | 77,300 | — | — |
| 2005-05-27 | $2.21 | $2.21 | 104,700 | — | — |
| 2005-05-26 | $2.33 | $2.33 | 300,200 | — | — |
| 2005-05-25 | $2.24 | $2.24 | 287,700 | — | — |
| 2005-05-24 | $2.45 | $2.45 | 240,900 | — | — |
| 2005-05-23 | $2.27 | $2.27 | 227,900 | — | — |
| 2005-05-20 | $2.08 | $2.08 | 258,100 | — | — |
| 2005-05-19 | $1.89 | $1.89 | 33,000 | — | — |
| 2005-05-18 | $1.87 | $1.87 | 54,900 | — | — |
| 2005-05-17 | $1.87 | $1.87 | 105,600 | — | — |
| 2005-05-16 | $1.83 | $1.83 | 51,500 | — | — |
| 2005-05-13 | $1.83 | $1.83 | 59,300 | — | — |
| 2005-05-12 | $1.82 | $1.82 | 105,400 | — | — |
| 2005-05-11 | $1.80 | $1.80 | 39,500 | — | — |
| 2005-05-10 | $1.81 | $1.81 | 123,600 | — | — |
| 2005-05-09 | $1.71 | $1.71 | 146,600 | — | — |
| 2005-05-06 | $1.70 | $1.70 | 57,700 | — | — |
| 2005-05-05 | $1.70 | $1.70 | 65,300 | — | — |
| 2005-05-04 | $1.72 | $1.72 | 123,800 | — | — |
| 2005-05-03 | $1.75 | $1.75 | 44,800 | — | — |
| 2005-05-02 | $1.73 | $1.73 | 31,300 | — | — |
| 2005-04-29 | $1.72 | $1.72 | 12,800 | — | — |
| 2005-04-28 | $1.72 | $1.72 | 17,500 | — | — |
| 2005-04-27 | $1.70 | $1.70 | 61,900 | — | — |
| 2005-04-26 | $1.70 | $1.70 | 139,800 | — | — |
| 2005-04-25 | $1.72 | $1.72 | 63,300 | — | — |
| 2005-04-22 | $1.70 | $1.70 | 302,900 | — | — |
| 2005-04-21 | $1.79 | $1.79 | 58,600 | — | — |
| 2005-04-20 | $1.90 | $1.90 | 32,400 | — | — |
| 2005-04-19 | $1.90 | $1.90 | 62,000 | — | — |
| 2005-04-18 | $1.75 | $1.75 | 70,400 | — | — |
| 2005-04-15 | $1.78 | $1.78 | 69,800 | — | — |
| 2005-04-14 | $1.90 | $1.90 | 82,800 | — | — |
| 2005-04-13 | $1.96 | $1.96 | 106,200 | — | — |
| 2005-04-12 | $1.89 | $1.89 | 141,000 | — | — |
| 2005-04-11 | $1.93 | $1.93 | 269,700 | — | — |
| 2005-04-08 | $1.76 | $1.76 | 26,000 | — | — |
| 2005-04-07 | $1.71 | $1.71 | 114,400 | — | — |
| 2005-04-06 | $1.67 | $1.67 | 155,500 | — | — |
| 2005-04-05 | $1.70 | $1.70 | 106,900 | — | — |
| 2005-04-04 | $1.70 | $1.70 | 190,300 | — | — |
| 2005-04-01 | $1.71 | $1.71 | 164,800 | — | — |
| 2005-03-31 | $1.70 | $1.70 | 170,400 | — | — |
| 2005-03-30 | $1.70 | $1.70 | 126,400 | — | — |
| 2005-03-29 | $1.68 | $1.68 | 95,600 | — | — |
| 2005-03-28 | $1.69 | $1.69 | 283,400 | — | — |
| 2005-03-24 | $1.70 | $1.70 | 167,000 | — | — |
| 2005-03-23 | $1.70 | $1.70 | 50,500 | — | — |
| 2005-03-22 | $1.70 | $1.70 | 117,500 | — | — |
| 2005-03-21 | $1.70 | $1.70 | 119,000 | — | — |
| 2005-03-18 | $1.71 | $1.71 | 74,900 | — | — |
| 2005-03-17 | $1.72 | $1.72 | 184,400 | — | — |
| 2005-03-16 | $1.76 | $1.76 | 85,200 | — | — |
| 2005-03-15 | $1.73 | $1.73 | 159,900 | — | — |
| 2005-03-14 | $1.76 | $1.76 | 252,400 | — | — |
| 2005-03-11 | $1.71 | $1.71 | 114,300 | — | — |
| 2005-03-10 | $1.79 | $1.79 | 142,800 | — | — |
| 2005-03-09 | $1.71 | $1.71 | 337,100 | — | — |
| 2005-03-08 | $1.72 | $1.72 | 235,500 | — | — |
| 2005-03-07 | $1.69 | $1.69 | 408,700 | — | — |
| 2005-03-04 | $1.75 | $1.75 | 60,800 | — | — |
| 2005-03-03 | $1.80 | $1.80 | 136,100 | — | — |
| 2005-03-02 | $1.80 | $1.80 | 40,400 | — | — |
| 2005-03-01 | $1.82 | $1.82 | 109,900 | — | — |
| 2005-02-28 | $1.81 | $1.81 | 174,900 | — | — |
| 2005-02-25 | $1.93 | $1.93 | 74,900 | — | — |
| 2005-02-24 | $1.94 | $1.94 | 40,500 | — | — |
| 2005-02-23 | $2.00 | $2.00 | 79,000 | — | — |
| 2005-02-22 | $2.00 | $2.00 | 79,900 | — | — |
| 2005-02-18 | $1.90 | $1.90 | 103,000 | — | — |
| 2005-02-17 | $1.95 | $1.95 | 150,200 | — | — |
| 2005-02-16 | $1.96 | $1.96 | 76,600 | — | — |
| 2005-02-15 | $1.99 | $1.99 | 73,900 | — | — |
| 2005-02-14 | $2.03 | $2.03 | 128,000 | — | — |
| 2005-02-11 | $1.98 | $1.98 | 116,700 | — | — |
| 2005-02-10 | $1.96 | $1.96 | 197,600 | — | — |
| 2005-02-09 | $2.02 | $2.02 | 454,300 | — | — |
| 2005-02-08 | $1.98 | $1.98 | 306,000 | — | — |
| 2005-02-07 | $2.06 | $2.06 | 226,500 | — | — |
| 2005-02-04 | $2.11 | $2.11 | 411,700 | — | — |
| 2005-02-03 | $2.05 | $2.05 | 626,700 | — | — |
| 2005-02-02 | $1.98 | $1.98 | 705,500 | — | — |
| 2005-02-01 | $2.18 | $2.18 | 66,600 | — | — |
| 2005-01-31 | $2.30 | $2.30 | 99,800 | — | — |
| 2005-01-28 | $2.15 | $2.15 | 96,200 | — | — |
| 2005-01-27 | $2.16 | $2.16 | 72,100 | — | — |
| 2005-01-26 | $2.20 | $2.20 | 34,100 | — | — |
| 2005-01-25 | $2.17 | $2.17 | 133,300 | — | — |
| 2005-01-24 | $2.32 | $2.32 | 123,900 | — | — |
| 2005-01-21 | $2.39 | $2.39 | 106,200 | — | — |
| 2005-01-20 | $2.36 | $2.36 | 319,700 | — | — |
| 2005-01-19 | $2.60 | $2.60 | 126,500 | — | — |
| 2005-01-18 | $2.78 | $2.78 | 40,200 | — | — |
| 2005-01-14 | $2.85 | $2.85 | 251,600 | — | — |
| 2005-01-13 | $2.67 | $2.67 | 132,500 | — | — |
| 2005-01-12 | $2.50 | $2.50 | 99,800 | — | — |
| 2005-01-11 | $2.55 | $2.55 | 133,600 | — | — |
| 2005-01-10 | $2.70 | $2.70 | 108,700 | — | — |
| 2005-01-07 | $2.64 | $2.64 | 42,200 | — | — |
| 2005-01-06 | $2.69 | $2.69 | 81,200 | — | — |
| 2005-01-05 | $2.59 | $2.59 | 82,300 | — | — |
| 2005-01-04 | $2.69 | $2.69 | 199,500 | — | — |
| 2005-01-03 | $2.90 | $2.90 | 505,900 | — | — |