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
- 1996-06-07 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 | $4.27 | $4.27 | 31,388 | — | — |
| 2005-12-29 | $4.25 | $4.25 | 11,138 | — | — |
| 2005-12-28 | $4.18 | $4.18 | 11,813 | — | — |
| 2005-12-27 | $4.16 | $4.16 | 45,563 | — | — |
| 2005-12-23 | $4.18 | $4.18 | 21,938 | — | — |
| 2005-12-22 | $4.19 | $4.19 | 34,763 | — | — |
| 2005-12-21 | $4.19 | $4.19 | 12,150 | — | — |
| 2005-12-20 | $4.22 | $4.22 | 8,775 | — | — |
| 2005-12-19 | $4.31 | $4.31 | 18,225 | — | — |
| 2005-12-16 | $4.25 | $4.25 | 40,163 | — | — |
| 2005-12-15 | $4.32 | $4.32 | 34,088 | — | — |
| 2005-12-14 | $4.28 | $4.28 | 40,163 | — | — |
| 2005-12-13 | $4.20 | $4.20 | 76,613 | — | — |
| 2005-12-12 | $4.20 | $4.20 | 102,600 | — | — |
| 2005-12-09 | $4.25 | $4.25 | 74,250 | — | — |
| 2005-12-08 | $4.22 | $4.22 | 41,513 | — | — |
| 2005-12-07 | $4.30 | $4.30 | 86,063 | — | — |
| 2005-12-06 | $4.20 | $4.20 | 41,175 | — | — |
| 2005-12-05 | $4.23 | $4.23 | 91,125 | — | — |
| 2005-12-02 | $4.34 | $4.34 | 71,550 | — | — |
| 2005-12-01 | $4.39 | $4.39 | 90,113 | — | — |
| 2005-11-30 | $4.26 | $4.26 | 122,850 | — | — |
| 2005-11-29 | $4.32 | $4.32 | 36,788 | — | — |
| 2005-11-28 | $4.27 | $4.27 | 135,338 | — | — |
| 2005-11-25 | $4.24 | $4.24 | 38,813 | — | — |
| 2005-11-23 | $4.30 | $4.30 | 76,613 | — | — |
| 2005-11-22 | $4.25 | $4.25 | 158,625 | — | — |
| 2005-11-21 | $4.29 | $4.29 | 389,138 | — | — |
| 2005-11-18 | $4.23 | $4.23 | 640,238 | — | — |
| 2005-11-17 | $4.22 | $4.22 | 47,250 | — | — |
| 2005-11-16 | $4.15 | $4.15 | 72,563 | — | — |
| 2005-11-15 | $4.20 | $4.20 | 77,288 | — | — |
| 2005-11-14 | $4.27 | $4.27 | 118,800 | — | — |
| 2005-11-11 | $4.27 | $4.27 | 15,188 | — | — |
| 2005-11-10 | $4.28 | $4.28 | 137,025 | — | — |
| 2005-11-09 | $4.32 | $4.32 | 76,275 | — | — |
| 2005-11-08 | $4.27 | $4.27 | 117,113 | — | — |
| 2005-11-07 | $4.25 | $4.25 | 353,025 | — | — |
| 2005-11-04 | $4.31 | $4.31 | 96,525 | — | — |
| 2005-11-03 | $4.33 | $4.33 | 38,138 | — | — |
| 2005-11-02 | $4.36 | $4.36 | 533,250 | — | — |
| 2005-11-01 | $4.32 | $4.32 | 237,938 | — | — |
| 2005-10-31 | $4.31 | $4.31 | 200,138 | — | — |
| 2005-10-28 | $4.21 | $4.21 | 196,763 | — | — |
| 2005-10-27 | $4.19 | $4.19 | 113,063 | — | — |
| 2005-10-26 | $4.25 | $4.25 | 175,163 | — | — |
| 2005-10-25 | $4.27 | $4.27 | 44,213 | — | — |
| 2005-10-24 | $4.33 | $4.33 | 40,163 | — | — |
| 2005-10-21 | $4.33 | $4.33 | 13,500 | — | — |
| 2005-10-20 | $4.23 | $4.23 | 48,938 | — | — |
| 2005-10-19 | $4.29 | $4.29 | 183,263 | — | — |
| 2005-10-18 | $4.09 | $4.09 | 47,588 | — | — |
| 2005-10-17 | $4.13 | $4.13 | 83,700 | — | — |
| 2005-10-14 | $4.16 | $4.16 | 67,838 | — | — |
| 2005-10-13 | $4.15 | $4.15 | 67,500 | — | — |
| 2005-10-12 | $4.19 | $4.19 | 79,988 | — | — |
| 2005-10-11 | $4.34 | $4.34 | 14,513 | — | — |
| 2005-10-10 | $4.29 | $4.29 | 35,775 | — | — |
| 2005-10-07 | $4.31 | $4.31 | 8,438 | — | — |
| 2005-10-06 | $4.34 | $4.34 | 14,850 | — | — |
| 2005-10-05 | $4.32 | $4.32 | 42,525 | — | — |
| 2005-10-04 | $4.44 | $4.44 | 24,975 | — | — |
| 2005-10-03 | $4.36 | $4.36 | 112,725 | — | — |
| 2005-09-30 | $4.45 | $4.45 | 23,625 | — | — |
| 2005-09-29 | $4.35 | $4.35 | 66,825 | — | — |
| 2005-09-28 | $4.29 | $4.29 | 41,513 | — | — |
| 2005-09-27 | $4.40 | $4.40 | 49,275 | — | — |
| 2005-09-26 | $4.33 | $4.33 | 21,263 | — | — |
| 2005-09-23 | $4.41 | $4.41 | 32,738 | — | — |
| 2005-09-22 | $4.23 | $4.23 | 25,650 | — | — |
| 2005-09-21 | $4.33 | $4.33 | 29,363 | — | — |
| 2005-09-20 | $4.44 | $4.44 | 93,825 | — | — |
| 2005-09-19 | $4.61 | $4.61 | 39,825 | — | — |
| 2005-09-16 | $4.74 | $4.74 | 37,800 | — | — |
| 2005-09-15 | $4.69 | $4.69 | 82,350 | — | — |
| 2005-09-14 | $4.76 | $4.76 | 69,863 | — | — |
| 2005-09-13 | $4.89 | $4.89 | 49,275 | — | — |
| 2005-09-12 | $4.90 | $4.90 | 72,900 | — | — |
| 2005-09-09 | $4.87 | $4.87 | 70,538 | — | — |
| 2005-09-08 | $4.81 | $4.81 | 3,375 | — | — |
| 2005-09-07 | $4.77 | $4.77 | 27,000 | — | — |
| 2005-09-06 | $4.79 | $4.79 | 82,350 | — | — |
| 2005-09-02 | $4.79 | $4.79 | 56,700 | — | — |
| 2005-09-01 | $4.79 | $4.79 | 102,600 | — | — |
| 2005-08-31 | $4.70 | $4.70 | 40,838 | — | — |
| 2005-08-30 | $4.65 | $4.65 | 72,563 | — | — |
| 2005-08-29 | $4.68 | $4.68 | 35,775 | — | — |
| 2005-08-26 | $4.57 | $4.57 | 48,263 | — | — |
| 2005-08-25 | $4.70 | $4.70 | 29,700 | — | — |
| 2005-08-24 | $4.69 | $4.69 | 10,800 | — | — |
| 2005-08-23 | $4.77 | $4.77 | 88,088 | — | — |
| 2005-08-22 | $4.75 | $4.75 | 22,275 | — | — |
| 2005-08-19 | $4.72 | $4.72 | 27,338 | — | — |
| 2005-08-18 | $4.73 | $4.73 | 38,475 | — | — |
| 2005-08-17 | $4.71 | $4.71 | 16,200 | — | — |
| 2005-08-16 | $4.66 | $4.66 | 30,713 | — | — |
| 2005-08-15 | $4.69 | $4.69 | 74,588 | — | — |
| 2005-08-12 | $4.68 | $4.68 | 29,700 | — | — |
| 2005-08-11 | $4.70 | $4.70 | 72,900 | — | — |
| 2005-08-10 | $4.63 | $4.63 | 105,975 | — | — |
| 2005-08-09 | $4.60 | $4.60 | 203,175 | — | — |
| 2005-08-08 | $4.49 | $4.49 | 74,588 | — | — |
| 2005-08-05 | $4.68 | $4.68 | 21,938 | — | — |
| 2005-08-04 | $4.66 | $4.66 | 69,863 | — | — |
| 2005-08-03 | $4.71 | $4.71 | 64,800 | — | — |
| 2005-08-02 | $4.74 | $4.74 | 66,150 | — | — |
| 2005-08-01 | $4.67 | $4.67 | 158,288 | — | — |
| 2005-07-29 | $4.73 | $4.73 | 36,788 | — | — |
| 2005-07-28 | $4.68 | $4.68 | 38,475 | — | — |
| 2005-07-27 | $4.64 | $4.64 | 272,363 | — | — |
| 2005-07-26 | $4.69 | $4.69 | 152,888 | — | — |
| 2005-07-25 | $4.78 | $4.78 | 194,063 | — | — |
| 2005-07-22 | $4.70 | $4.70 | 234,900 | — | — |
| 2005-07-21 | $4.58 | $4.58 | 170,100 | — | — |
| 2005-07-20 | $4.41 | $4.41 | 251,775 | — | — |
| 2005-07-19 | $4.25 | $4.25 | 48,600 | — | — |
| 2005-07-18 | $4.21 | $4.21 | 20,925 | — | — |
| 2005-07-15 | $4.26 | $4.26 | 78,975 | — | — |
| 2005-07-14 | $4.13 | $4.13 | 19,575 | — | — |
| 2005-07-13 | $4.18 | $4.18 | 10,125 | — | — |
| 2005-07-12 | $4.22 | $4.22 | 58,725 | — | — |
| 2005-07-11 | $4.20 | $4.20 | 60,075 | — | — |
| 2005-07-08 | $4.09 | $4.09 | 48,938 | — | — |
| 2005-07-07 | $4.14 | $4.14 | 22,950 | — | — |
| 2005-07-06 | $4.06 | $4.06 | 311,850 | — | — |
| 2005-07-05 | $4.01 | $4.01 | 180,900 | — | — |
| 2005-07-01 | $3.99 | $3.99 | 104,288 | — | — |
| 2005-06-30 | $3.97 | $3.97 | 139,388 | — | — |
| 2005-06-29 | $4.06 | $4.06 | 111,038 | — | — |
| 2005-06-28 | $4.06 | $4.06 | 73,575 | — | — |
| 2005-06-27 | $4.01 | $4.01 | 261,563 | — | — |
| 2005-06-24 | $4.20 | $4.20 | 1,166,400 | — | — |
| 2005-06-23 | $4.01 | $4.01 | 161,325 | — | — |
| 2005-06-22 | $3.99 | $3.99 | 92,138 | — | — |
| 2005-06-21 | $3.98 | $3.98 | 110,025 | — | — |
| 2005-06-20 | $3.93 | $3.93 | 71,550 | — | — |
| 2005-06-17 | $3.95 | $3.95 | 217,013 | — | — |
| 2005-06-16 | $3.98 | $3.98 | 153,225 | — | — |
| 2005-06-15 | $3.94 | $3.94 | 129,938 | — | — |
| 2005-06-14 | $3.87 | $3.87 | 159,638 | — | — |
| 2005-06-13 | $3.86 | $3.86 | 100,913 | — | — |
| 2005-06-10 | $3.85 | $3.85 | 120,488 | — | — |
| 2005-06-09 | $3.86 | $3.86 | 70,875 | — | — |
| 2005-06-08 | $3.90 | $3.90 | 112,725 | — | — |
| 2005-06-07 | $3.99 | $3.99 | 190,688 | — | — |
| 2005-06-06 | $4.04 | $4.04 | 29,363 | — | — |
| 2005-06-03 | $4.15 | $4.15 | 12,825 | — | — |
| 2005-06-02 | $4.26 | $4.26 | 27,675 | — | — |
| 2005-06-01 | $4.28 | $4.28 | 29,025 | — | — |
| 2005-05-31 | $4.31 | $4.31 | 60,413 | — | — |
| 2005-05-27 | $4.17 | $4.17 | 66,488 | — | — |
| 2005-05-26 | $4.27 | $4.27 | 79,650 | — | — |
| 2005-05-25 | $4.23 | $4.23 | 36,113 | — | — |
| 2005-05-24 | $4.30 | $4.30 | 5,738 | — | — |
| 2005-05-23 | $4.24 | $4.24 | 13,838 | — | — |
| 2005-05-20 | $4.28 | $4.28 | 5,400 | — | — |
| 2005-05-19 | $4.26 | $4.26 | 60,750 | — | — |
| 2005-05-18 | $4.22 | $4.22 | 80,325 | — | — |
| 2005-05-17 | $3.96 | $3.96 | 27,675 | — | — |
| 2005-05-16 | $4.07 | $4.07 | 58,725 | — | — |
| 2005-05-13 | $4.15 | $4.15 | 45,900 | — | — |
| 2005-05-12 | $4.23 | $4.23 | 34,425 | — | — |
| 2005-05-11 | $4.26 | $4.26 | 22,275 | — | — |
| 2005-05-10 | $4.28 | $4.28 | 56,363 | — | — |
| 2005-05-09 | $4.31 | $4.31 | 32,400 | — | — |
| 2005-05-06 | $4.30 | $4.30 | 24,300 | — | — |
| 2005-05-05 | $4.31 | $4.31 | 53,325 | — | — |
| 2005-05-04 | $4.32 | $4.32 | 67,163 | — | — |
| 2005-05-03 | $4.38 | $4.38 | 118,125 | — | — |
| 2005-05-02 | $4.44 | $4.44 | 78,638 | — | — |
| 2005-04-29 | $4.39 | $4.39 | 59,400 | — | — |
| 2005-04-28 | $4.41 | $4.41 | 127,575 | — | — |
| 2005-04-27 | $4.46 | $4.46 | 150,188 | — | — |
| 2005-04-26 | $4.64 | $4.64 | 43,875 | — | — |
| 2005-04-25 | $4.60 | $4.60 | 138,038 | — | — |
| 2005-04-22 | $4.58 | $4.58 | 107,325 | — | — |
| 2005-04-21 | $4.65 | $4.65 | 328,388 | — | — |
| 2005-04-20 | $4.64 | $4.64 | 51,300 | — | — |
| 2005-04-19 | $4.71 | $4.71 | 50,288 | — | — |
| 2005-04-18 | $4.48 | $4.48 | 83,025 | — | — |
| 2005-04-15 | $4.40 | $4.40 | 54,338 | — | — |
| 2005-04-14 | $4.47 | $4.47 | 34,088 | — | — |
| 2005-04-13 | $4.63 | $4.63 | 141,750 | — | — |
| 2005-04-12 | $4.69 | $4.69 | 47,250 | — | — |
| 2005-04-11 | $4.62 | $4.62 | 23,963 | — | — |
| 2005-04-08 | $4.70 | $4.70 | 168,750 | — | — |
| 2005-04-07 | $4.74 | $4.74 | 35,100 | — | — |
| 2005-04-06 | $4.79 | $4.79 | 31,050 | — | — |
| 2005-04-05 | $4.82 | $4.82 | 168,750 | — | — |
| 2005-04-04 | $4.77 | $4.77 | 106,650 | — | — |
| 2005-04-01 | $4.92 | $4.92 | 79,650 | — | — |
| 2005-03-31 | $5.00 | $5.00 | 93,150 | — | — |
| 2005-03-30 | $5.00 | $5.00 | 39,825 | — | — |
| 2005-03-29 | $4.85 | $4.85 | 5,400 | — | — |
| 2005-03-28 | $4.92 | $4.92 | 32,400 | — | — |
| 2005-03-24 | $4.86 | $4.86 | 147,488 | — | — |
| 2005-03-23 | $4.93 | $4.93 | 82,350 | — | — |
| 2005-03-22 | $4.85 | $4.85 | 63,788 | — | — |
| 2005-03-21 | $4.89 | $4.89 | 16,538 | — | — |
| 2005-03-18 | $4.94 | $4.94 | 183,263 | — | — |
| 2005-03-17 | $4.89 | $4.89 | 50,288 | — | — |
| 2005-03-16 | $4.88 | $4.88 | 65,813 | — | — |
| 2005-03-15 | $4.88 | $4.88 | 114,075 | — | — |
| 2005-03-14 | $4.91 | $4.91 | 24,975 | — | — |
| 2005-03-11 | $4.89 | $4.89 | 68,175 | — | — |
| 2005-03-10 | $4.95 | $4.95 | 98,213 | — | — |
| 2005-03-09 | $4.86 | $4.86 | 15,188 | — | — |
| 2005-03-08 | $4.88 | $4.88 | 39,150 | — | — |
| 2005-03-07 | $4.90 | $4.90 | 13,163 | — | — |
| 2005-03-04 | $5.01 | $5.01 | 8,438 | — | — |
| 2005-03-03 | $4.94 | $4.94 | 47,588 | — | — |
| 2005-03-02 | $5.00 | $5.00 | 48,938 | — | — |
| 2005-03-01 | $4.93 | $4.93 | 18,563 | — | — |
| 2005-02-28 | $4.89 | $4.89 | 36,113 | — | — |
| 2005-02-25 | $4.76 | $4.76 | 79,313 | — | — |
| 2005-02-24 | $4.65 | $4.65 | 52,313 | — | — |
| 2005-02-23 | $4.57 | $4.57 | 70,538 | — | — |
| 2005-02-22 | $4.57 | $4.57 | 190,350 | — | — |
| 2005-02-18 | $4.64 | $4.64 | 13,163 | — | — |
| 2005-02-17 | $4.73 | $4.73 | 17,888 | — | — |
| 2005-02-16 | $4.83 | $4.83 | 194,738 | — | — |
| 2005-02-15 | $4.84 | $4.84 | 145,800 | — | — |
| 2005-02-14 | $4.74 | $4.74 | 171,450 | — | — |
| 2005-02-11 | $4.63 | $4.63 | 10,463 | — | — |
| 2005-02-10 | $4.51 | $4.51 | 19,575 | — | — |
| 2005-02-09 | $4.42 | $4.42 | 90,113 | — | — |
| 2005-02-08 | $4.54 | $4.54 | 65,813 | — | — |
| 2005-02-07 | $4.68 | $4.68 | 26,663 | — | — |
| 2005-02-04 | $4.72 | $4.72 | 13,838 | — | — |
| 2005-02-03 | $4.72 | $4.72 | 14,175 | — | — |
| 2005-02-02 | $4.81 | $4.81 | 37,463 | — | — |
| 2005-02-01 | $4.68 | $4.68 | 110,700 | — | — |
| 2005-01-31 | $4.68 | $4.68 | 20,925 | — | — |
| 2005-01-28 | $4.59 | $4.59 | 24,975 | — | — |
| 2005-01-27 | $4.60 | $4.60 | 19,575 | — | — |
| 2005-01-26 | $4.73 | $4.73 | 6,413 | — | — |
| 2005-01-25 | $4.56 | $4.56 | 13,500 | — | — |
| 2005-01-24 | $4.48 | $4.48 | 52,650 | — | — |
| 2005-01-21 | $4.58 | $4.58 | 32,738 | — | — |
| 2005-01-20 | $4.81 | $4.81 | 57,038 | — | — |
| 2005-01-19 | $4.79 | $4.79 | 66,150 | — | — |
| 2005-01-18 | $5.02 | $5.02 | 28,350 | — | — |
| 2005-01-14 | $4.98 | $4.98 | 82,013 | — | — |
| 2005-01-13 | $4.92 | $4.92 | 62,438 | — | — |
| 2005-01-12 | $4.78 | $4.78 | 9,113 | — | — |
| 2005-01-11 | $4.78 | $4.78 | 27,675 | — | — |
| 2005-01-10 | $4.71 | $4.71 | 81,675 | — | — |
| 2005-01-07 | $4.61 | $4.61 | 173,813 | — | — |
| 2005-01-06 | $4.91 | $4.91 | 44,213 | — | — |
| 2005-01-05 | $4.91 | $4.91 | 115,425 | — | — |
| 2005-01-04 | $5.04 | $5.04 | 149,175 | — | — |
| 2005-01-03 | $4.98 | $4.98 | 19,913 | — | — |