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
- 2003-10-07 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 | $4.41 | $4.41 | 321,638 | — | — |
| 2005-12-29 | $4.38 | $4.38 | 117,450 | — | — |
| 2005-12-28 | $4.34 | $4.34 | 172,125 | — | — |
| 2005-12-27 | $4.31 | $4.31 | 132,638 | — | — |
| 2005-12-23 | $4.35 | $4.35 | 130,275 | — | — |
| 2005-12-22 | $4.39 | $4.39 | 111,038 | — | — |
| 2005-12-21 | $4.37 | $4.37 | 133,313 | — | — |
| 2005-12-20 | $4.44 | $4.44 | 179,550 | — | — |
| 2005-12-19 | $4.53 | $4.53 | 332,438 | — | — |
| 2005-12-16 | $4.54 | $4.54 | 459,675 | — | — |
| 2005-12-15 | $4.57 | $4.57 | 268,313 | — | — |
| 2005-12-14 | $4.51 | $4.51 | 187,313 | — | — |
| 2005-12-13 | $4.35 | $4.35 | 455,625 | — | — |
| 2005-12-12 | $4.37 | $4.37 | 444,488 | — | — |
| 2005-12-09 | $4.45 | $4.45 | 121,500 | — | — |
| 2005-12-08 | $4.41 | $4.41 | 190,688 | — | — |
| 2005-12-07 | $4.49 | $4.49 | 371,925 | — | — |
| 2005-12-06 | $4.41 | $4.41 | 183,600 | — | — |
| 2005-12-05 | $4.43 | $4.43 | 339,525 | — | — |
| 2005-12-02 | $4.56 | $4.56 | 231,188 | — | — |
| 2005-12-01 | $4.62 | $4.62 | 607,500 | — | — |
| 2005-11-30 | $4.54 | $4.54 | 357,075 | — | — |
| 2005-11-29 | $4.58 | $4.58 | 311,513 | — | — |
| 2005-11-28 | $4.55 | $4.55 | 321,975 | — | — |
| 2005-11-25 | $4.55 | $4.55 | 76,950 | — | — |
| 2005-11-23 | $4.58 | $4.58 | 171,113 | — | — |
| 2005-11-22 | $4.52 | $4.52 | 480,600 | — | — |
| 2005-11-21 | $4.57 | $4.57 | 218,700 | — | — |
| 2005-11-18 | $4.49 | $4.49 | 502,200 | — | — |
| 2005-11-17 | $4.43 | $4.43 | 270,000 | — | — |
| 2005-11-16 | $4.33 | $4.33 | 176,175 | — | — |
| 2005-11-15 | $4.37 | $4.37 | 237,600 | — | — |
| 2005-11-14 | $4.46 | $4.46 | 432,000 | — | — |
| 2005-11-11 | $4.47 | $4.47 | 157,275 | — | — |
| 2005-11-10 | $4.53 | $4.53 | 244,688 | — | — |
| 2005-11-09 | $4.52 | $4.52 | 293,963 | — | — |
| 2005-11-08 | $4.49 | $4.49 | 433,013 | — | — |
| 2005-11-07 | $4.39 | $4.39 | 431,325 | — | — |
| 2005-11-04 | $4.55 | $4.55 | 158,288 | — | — |
| 2005-11-03 | $4.55 | $4.55 | 376,313 | — | — |
| 2005-11-02 | $4.59 | $4.59 | 298,350 | — | — |
| 2005-11-01 | $4.55 | $4.55 | 567,338 | — | — |
| 2005-10-31 | $4.46 | $4.46 | 447,188 | — | — |
| 2005-10-28 | $4.31 | $4.31 | 157,950 | — | — |
| 2005-10-27 | $4.28 | $4.28 | 203,513 | — | — |
| 2005-10-26 | $4.33 | $4.33 | 127,238 | — | — |
| 2005-10-25 | $4.35 | $4.35 | 202,163 | — | — |
| 2005-10-24 | $4.43 | $4.43 | 372,263 | — | — |
| 2005-10-21 | $4.43 | $4.43 | 234,563 | — | — |
| 2005-10-20 | $4.32 | $4.32 | 715,163 | — | — |
| 2005-10-19 | $4.37 | $4.37 | 884,925 | — | — |
| 2005-10-18 | $4.19 | $4.19 | 155,250 | — | — |
| 2005-10-17 | $4.21 | $4.21 | 225,788 | — | — |
| 2005-10-14 | $4.24 | $4.24 | 231,863 | — | — |
| 2005-10-13 | $4.20 | $4.20 | 168,750 | — | — |
| 2005-10-12 | $4.22 | $4.22 | 255,825 | — | — |
| 2005-10-11 | $4.38 | $4.38 | 497,813 | — | — |
| 2005-10-10 | $4.23 | $4.23 | 199,800 | — | — |
| 2005-10-07 | $4.33 | $4.33 | 153,563 | — | — |
| 2005-10-06 | $4.38 | $4.38 | 200,138 | — | — |
| 2005-10-05 | $4.34 | $4.34 | 284,513 | — | — |
| 2005-10-04 | $4.46 | $4.46 | 321,975 | — | — |
| 2005-10-03 | $4.48 | $4.48 | 173,813 | — | — |
| 2005-09-30 | $4.53 | $4.53 | 199,800 | — | — |
| 2005-09-29 | $4.47 | $4.47 | 169,763 | — | — |
| 2005-09-28 | $4.35 | $4.35 | 207,900 | — | — |
| 2005-09-27 | $4.48 | $4.48 | 430,313 | — | — |
| 2005-09-26 | $4.42 | $4.42 | 354,375 | — | — |
| 2005-09-23 | $4.48 | $4.48 | 255,825 | — | — |
| 2005-09-22 | $4.31 | $4.31 | 149,175 | — | — |
| 2005-09-21 | $4.33 | $4.33 | 437,400 | — | — |
| 2005-09-20 | $4.45 | $4.45 | 503,550 | — | — |
| 2005-09-19 | $4.63 | $4.63 | 185,963 | — | — |
| 2005-09-16 | $4.77 | $4.77 | 414,450 | — | — |
| 2005-09-15 | $4.70 | $4.70 | 205,538 | — | — |
| 2005-09-14 | $4.78 | $4.78 | 223,088 | — | — |
| 2005-09-13 | $4.87 | $4.87 | 168,075 | — | — |
| 2005-09-12 | $4.92 | $4.92 | 299,025 | — | — |
| 2005-09-09 | $4.92 | $4.92 | 475,538 | — | — |
| 2005-09-08 | $4.89 | $4.89 | 177,863 | — | — |
| 2005-09-07 | $4.87 | $4.87 | 273,375 | — | — |
| 2005-09-06 | $4.86 | $4.86 | 312,188 | — | — |
| 2005-09-02 | $4.84 | $4.84 | 277,763 | — | — |
| 2005-09-01 | $4.80 | $4.80 | 293,288 | — | — |
| 2005-08-31 | $4.74 | $4.74 | 284,175 | — | — |
| 2005-08-30 | $4.57 | $4.57 | 347,625 | — | — |
| 2005-08-29 | $4.77 | $4.77 | 319,275 | — | — |
| 2005-08-26 | $4.62 | $4.62 | 464,063 | — | — |
| 2005-08-25 | $4.81 | $4.81 | 580,163 | — | — |
| 2005-08-24 | $4.76 | $4.76 | 174,825 | — | — |
| 2005-08-23 | $4.79 | $4.79 | 259,875 | — | — |
| 2005-08-22 | $4.87 | $4.87 | 563,963 | — | — |
| 2005-08-19 | $4.77 | $4.77 | 219,038 | — | — |
| 2005-08-18 | $4.83 | $4.83 | 500,850 | — | — |
| 2005-08-17 | $4.78 | $4.78 | 178,200 | — | — |
| 2005-08-16 | $4.71 | $4.71 | 301,050 | — | — |
| 2005-08-15 | $4.72 | $4.72 | 308,138 | — | — |
| 2005-08-12 | $4.68 | $4.68 | 167,738 | — | — |
| 2005-08-11 | $4.73 | $4.73 | 375,975 | — | — |
| 2005-08-10 | $4.61 | $4.61 | 657,788 | — | — |
| 2005-08-09 | $4.61 | $4.61 | 170,775 | — | — |
| 2005-08-08 | $4.54 | $4.54 | 337,163 | — | — |
| 2005-08-05 | $4.64 | $4.64 | 229,838 | — | — |
| 2005-08-04 | $4.62 | $4.62 | 482,288 | — | — |
| 2005-08-03 | $4.70 | $4.70 | 925,425 | — | — |
| 2005-08-02 | $4.69 | $4.69 | 1,074,600 | — | — |
| 2005-08-01 | $4.73 | $4.73 | 1,073,925 | — | — |
| 2005-07-29 | $4.71 | $4.71 | 598,050 | — | — |
| 2005-07-28 | $4.69 | $4.69 | 466,088 | — | — |
| 2005-07-27 | $4.61 | $4.61 | 631,800 | — | — |
| 2005-07-26 | $4.66 | $4.66 | 651,713 | — | — |
| 2005-07-25 | $4.83 | $4.83 | 691,200 | — | — |
| 2005-07-22 | $4.72 | $4.72 | 767,138 | — | — |
| 2005-07-21 | $4.62 | $4.62 | 943,313 | — | — |
| 2005-07-20 | $4.56 | $4.56 | 1,560,263 | — | — |
| 2005-07-19 | $4.42 | $4.42 | 278,775 | — | — |
| 2005-07-18 | $4.36 | $4.36 | 129,938 | — | — |
| 2005-07-15 | $4.32 | $4.32 | 272,363 | — | — |
| 2005-07-14 | $4.25 | $4.25 | 583,200 | — | — |
| 2005-07-13 | $4.31 | $4.31 | 64,800 | — | — |
| 2005-07-12 | $4.29 | $4.29 | 308,138 | — | — |
| 2005-07-11 | $4.28 | $4.28 | 1,304,100 | — | — |
| 2005-07-08 | $4.20 | $4.20 | 686,813 | — | — |
| 2005-07-07 | $4.17 | $4.17 | 314,550 | — | — |
| 2005-07-06 | $4.16 | $4.16 | 402,300 | — | — |
| 2005-07-05 | $4.04 | $4.04 | 716,175 | — | — |
| 2005-07-01 | $3.99 | $3.99 | 353,363 | — | — |
| 2005-06-30 | $3.97 | $3.97 | 160,313 | — | — |
| 2005-06-29 | $4.09 | $4.09 | 110,700 | — | — |
| 2005-06-28 | $4.00 | $4.00 | 390,150 | — | — |
| 2005-06-27 | $3.94 | $3.94 | 601,763 | — | — |
| 2005-06-24 | $4.09 | $4.09 | 3,439,125 | — | — |
| 2005-06-23 | $4.07 | $4.07 | 536,625 | — | — |
| 2005-06-22 | $4.13 | $4.13 | 204,863 | — | — |
| 2005-06-21 | $4.22 | $4.22 | 174,150 | — | — |
| 2005-06-20 | $4.18 | $4.18 | 313,200 | — | — |
| 2005-06-17 | $4.20 | $4.20 | 148,163 | — | — |
| 2005-06-16 | $4.17 | $4.17 | 309,825 | — | — |
| 2005-06-15 | $4.08 | $4.08 | 210,938 | — | — |
| 2005-06-14 | $4.05 | $4.05 | 182,588 | — | — |
| 2005-06-13 | $4.06 | $4.06 | 298,688 | — | — |
| 2005-06-10 | $4.00 | $4.00 | 291,263 | — | — |
| 2005-06-09 | $4.00 | $4.00 | 183,938 | — | — |
| 2005-06-08 | $4.03 | $4.03 | 396,900 | — | — |
| 2005-06-07 | $4.10 | $4.10 | 522,113 | — | — |
| 2005-06-06 | $4.12 | $4.12 | 219,713 | — | — |
| 2005-06-03 | $4.15 | $4.15 | 304,088 | — | — |
| 2005-06-02 | $4.25 | $4.25 | 260,888 | — | — |
| 2005-06-01 | $4.26 | $4.26 | 530,213 | — | — |
| 2005-05-31 | $4.27 | $4.27 | 155,925 | — | — |
| 2005-05-27 | $4.20 | $4.20 | 402,638 | — | — |
| 2005-05-26 | $4.24 | $4.24 | 263,250 | — | — |
| 2005-05-25 | $4.20 | $4.20 | 80,325 | — | — |
| 2005-05-24 | $4.29 | $4.29 | 371,925 | — | — |
| 2005-05-23 | $4.23 | $4.23 | 317,250 | — | — |
| 2005-05-20 | $4.28 | $4.28 | 143,775 | — | — |
| 2005-05-19 | $4.29 | $4.29 | 270,000 | — | — |
| 2005-05-18 | $4.18 | $4.18 | 678,375 | — | — |
| 2005-05-17 | $3.95 | $3.95 | 1,068,188 | — | — |
| 2005-05-16 | $3.95 | $3.95 | 385,425 | — | — |
| 2005-05-13 | $4.20 | $4.20 | 194,063 | — | — |
| 2005-05-12 | $4.30 | $4.30 | 444,488 | — | — |
| 2005-05-11 | $4.30 | $4.30 | 394,875 | — | — |
| 2005-05-10 | $4.29 | $4.29 | 106,988 | — | — |
| 2005-05-09 | $4.29 | $4.29 | 357,075 | — | — |
| 2005-05-06 | $4.30 | $4.30 | 294,638 | — | — |
| 2005-05-05 | $4.27 | $4.27 | 149,175 | — | — |
| 2005-05-04 | $4.29 | $4.29 | 235,913 | — | — |
| 2005-05-03 | $4.33 | $4.33 | 715,500 | — | — |
| 2005-05-02 | $4.47 | $4.47 | 297,338 | — | — |
| 2005-04-29 | $4.36 | $4.36 | 144,113 | — | — |
| 2005-04-28 | $4.46 | $4.46 | 45,563 | — | — |
| 2005-04-27 | $4.52 | $4.52 | 161,663 | — | — |
| 2005-04-26 | $4.72 | $4.72 | 142,425 | — | — |
| 2005-04-25 | $4.71 | $4.71 | 130,613 | — | — |
| 2005-04-22 | $4.69 | $4.69 | 466,763 | — | — |
| 2005-04-21 | $4.63 | $4.63 | 385,425 | — | — |
| 2005-04-20 | $4.67 | $4.67 | 326,700 | — | — |
| 2005-04-19 | $4.62 | $4.62 | 398,925 | — | — |
| 2005-04-18 | $4.41 | $4.41 | 100,913 | — | — |
| 2005-04-15 | $4.36 | $4.36 | 148,838 | — | — |
| 2005-04-14 | $4.44 | $4.44 | 118,463 | — | — |
| 2005-04-13 | $4.53 | $4.53 | 125,888 | — | — |
| 2005-04-12 | $4.54 | $4.54 | 198,113 | — | — |
| 2005-04-11 | $4.56 | $4.56 | 102,600 | — | — |
| 2005-04-08 | $4.55 | $4.55 | 254,475 | — | — |
| 2005-04-07 | $4.59 | $4.59 | 214,988 | — | — |
| 2005-04-06 | $4.61 | $4.61 | 168,413 | — | — |
| 2005-04-05 | $4.65 | $4.65 | 129,600 | — | — |
| 2005-04-04 | $4.63 | $4.63 | 449,213 | — | — |
| 2005-04-01 | $4.70 | $4.70 | 169,088 | — | — |
| 2005-03-31 | $4.65 | $4.65 | 62,438 | — | — |
| 2005-03-30 | $4.72 | $4.72 | 95,850 | — | — |
| 2005-03-29 | $4.73 | $4.73 | 145,463 | — | — |
| 2005-03-28 | $4.67 | $4.67 | 433,688 | — | — |
| 2005-03-24 | $4.69 | $4.69 | 435,375 | — | — |
| 2005-03-23 | $4.72 | $4.72 | 399,938 | — | — |
| 2005-03-22 | $4.78 | $4.78 | 263,250 | — | — |
| 2005-03-21 | $4.78 | $4.78 | 207,225 | — | — |
| 2005-03-18 | $4.77 | $4.77 | 150,863 | — | — |
| 2005-03-17 | $4.79 | $4.79 | 1,187,663 | — | — |
| 2005-03-16 | $4.71 | $4.71 | 126,563 | — | — |
| 2005-03-15 | $4.67 | $4.67 | 91,800 | — | — |
| 2005-03-14 | $4.68 | $4.68 | 337,163 | — | — |
| 2005-03-11 | $4.68 | $4.68 | 80,663 | — | — |
| 2005-03-10 | $4.65 | $4.65 | 668,250 | — | — |
| 2005-03-09 | $4.75 | $4.75 | 37,800 | — | — |
| 2005-03-08 | $4.79 | $4.79 | 111,375 | — | — |
| 2005-03-07 | $4.81 | $4.81 | 122,513 | — | — |
| 2005-03-04 | $4.86 | $4.86 | 69,863 | — | — |
| 2005-03-03 | $4.86 | $4.86 | 129,938 | — | — |
| 2005-03-02 | $4.89 | $4.89 | 112,725 | — | — |
| 2005-03-01 | $4.84 | $4.84 | 617,288 | — | — |
| 2005-02-28 | $4.71 | $4.71 | 544,725 | — | — |
| 2005-02-25 | $4.64 | $4.64 | 128,588 | — | — |
| 2005-02-24 | $4.56 | $4.56 | 177,863 | — | — |
| 2005-02-23 | $4.56 | $4.56 | 317,925 | — | — |
| 2005-02-22 | $4.55 | $4.55 | 484,313 | — | — |
| 2005-02-18 | $4.60 | $4.60 | 132,638 | — | — |
| 2005-02-17 | $4.62 | $4.62 | 168,750 | — | — |
| 2005-02-16 | $4.67 | $4.67 | 271,350 | — | — |
| 2005-02-15 | $4.62 | $4.62 | 194,400 | — | — |
| 2005-02-14 | $4.56 | $4.56 | 879,188 | — | — |
| 2005-02-11 | $4.46 | $4.46 | 116,100 | — | — |
| 2005-02-10 | $4.38 | $4.38 | 150,188 | — | — |
| 2005-02-09 | $4.30 | $4.30 | 130,950 | — | — |
| 2005-02-08 | $4.47 | $4.47 | 154,913 | — | — |
| 2005-02-07 | $4.49 | $4.49 | 83,025 | — | — |
| 2005-02-04 | $4.47 | $4.47 | 100,238 | — | — |
| 2005-02-03 | $4.52 | $4.52 | 168,075 | — | — |
| 2005-02-02 | $4.49 | $4.49 | 185,288 | — | — |
| 2005-02-01 | $4.54 | $4.54 | 177,863 | — | — |
| 2005-01-31 | $4.50 | $4.50 | 87,075 | — | — |
| 2005-01-28 | $4.44 | $4.44 | 136,688 | — | — |
| 2005-01-27 | $4.50 | $4.50 | 97,875 | — | — |
| 2005-01-26 | $4.50 | $4.50 | 157,613 | — | — |
| 2005-01-25 | $4.44 | $4.44 | 191,363 | — | — |
| 2005-01-24 | $4.33 | $4.33 | 501,525 | — | — |
| 2005-01-21 | $4.39 | $4.39 | 300,038 | — | — |
| 2005-01-20 | $4.47 | $4.47 | 609,863 | — | — |
| 2005-01-19 | $4.64 | $4.64 | 462,713 | — | — |
| 2005-01-18 | $4.67 | $4.67 | 596,700 | — | — |
| 2005-01-14 | $4.73 | $4.73 | 238,950 | — | — |
| 2005-01-13 | $4.74 | $4.74 | 117,113 | — | — |
| 2005-01-12 | $4.71 | $4.71 | 129,938 | — | — |
| 2005-01-11 | $4.77 | $4.77 | 229,838 | — | — |
| 2005-01-10 | $4.72 | $4.72 | 178,875 | — | — |
| 2005-01-07 | $4.48 | $4.48 | 271,688 | — | — |
| 2005-01-06 | $4.66 | $4.66 | 156,938 | — | — |
| 2005-01-05 | $4.69 | $4.69 | 222,075 | — | — |
| 2005-01-04 | $4.76 | $4.76 | 427,275 | — | — |
| 2005-01-03 | $4.67 | $4.67 | 152,888 | — | — |