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
- 1997-02-07 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 | $3.95 | $9.27 | 12,500 | — | — |
| 2005-12-29 | $3.98 | $9.34 | 38,700 | — | — |
| 2005-12-28 | $3.95 | $9.27 | 24,900 | — | — |
| 2005-12-27 | $3.91 | $9.18 | 40,800 | — | — |
| 2005-12-23 | $3.94 | $9.25 | 19,400 | — | — |
| 2005-12-22 | $4.00 | $9.39 | 13,200 | — | — |
| 2005-12-21 | $4.06 | $9.53 | 2,000 | — | — |
| 2005-12-20 | $4.06 | $9.53 | 29,800 | — | — |
| 2005-12-19 | $4.06 | $9.53 | 13,300 | — | — |
| 2005-12-16 | $4.06 | $9.53 | 11,400 | — | — |
| 2005-12-15 | $4.06 | $9.53 | 10,500 | — | — |
| 2005-12-14 | $4.08 | $9.58 | 14,700 | — | — |
| 2005-12-13 | $4.06 | $9.53 | 44,300 | — | — |
| 2005-12-12 | $4.09 | $9.44 | 11,100 | — | — |
| 2005-12-09 | $4.08 | $9.41 | 9,600 | — | — |
| 2005-12-08 | $4.07 | $9.39 | 9,900 | — | — |
| 2005-12-07 | $4.07 | $9.39 | 11,600 | — | — |
| 2005-12-06 | $4.08 | $9.41 | 1,700 | — | — |
| 2005-12-05 | $4.08 | $9.41 | 19,600 | — | — |
| 2005-12-02 | $4.08 | $9.41 | 12,700 | — | — |
| 2005-12-01 | $4.08 | $9.41 | 11,200 | — | — |
| 2005-11-30 | $4.10 | $9.46 | 9,300 | — | — |
| 2005-11-29 | $4.07 | $9.39 | 9,200 | — | — |
| 2005-11-28 | $4.06 | $9.37 | 14,500 | — | — |
| 2005-11-25 | $4.03 | $9.30 | 12,200 | — | — |
| 2005-11-23 | $4.07 | $9.39 | 32,900 | — | — |
| 2005-11-22 | $4.14 | $9.55 | 25,200 | — | — |
| 2005-11-21 | $4.03 | $9.30 | 33,600 | — | — |
| 2005-11-18 | $4.05 | $9.34 | 16,100 | — | — |
| 2005-11-17 | $4.04 | $9.32 | 62,600 | — | — |
| 2005-11-16 | $4.11 | $9.48 | 12,900 | — | — |
| 2005-11-15 | $4.13 | $9.53 | 2,900 | — | — |
| 2005-11-14 | $4.18 | $9.64 | 13,500 | — | — |
| 2005-11-11 | $4.10 | $9.46 | 11,200 | — | — |
| 2005-11-10 | $4.12 | $9.51 | 17,200 | — | — |
| 2005-11-09 | $4.12 | $9.51 | 17,500 | — | — |
| 2005-11-08 | $4.14 | $9.55 | 15,500 | — | — |
| 2005-11-07 | $4.15 | $9.57 | 5,700 | — | — |
| 2005-11-04 | $4.16 | $9.60 | 8,300 | — | — |
| 2005-11-03 | $4.18 | $9.64 | 12,300 | — | — |
| 2005-11-02 | $4.18 | $9.64 | 5,700 | — | — |
| 2005-11-01 | $4.15 | $9.57 | 7,300 | — | — |
| 2005-10-31 | $4.12 | $9.51 | 4,600 | — | — |
| 2005-10-28 | $4.13 | $9.53 | 7,100 | — | — |
| 2005-10-27 | $4.18 | $9.64 | 10,100 | — | — |
| 2005-10-26 | $4.12 | $9.51 | 14,700 | — | — |
| 2005-10-25 | $4.12 | $9.51 | 14,300 | — | — |
| 2005-10-24 | $4.12 | $9.51 | 16,000 | — | — |
| 2005-10-21 | $4.15 | $9.57 | 5,900 | — | — |
| 2005-10-20 | $4.17 | $9.62 | 7,000 | — | — |
| 2005-10-19 | $4.16 | $9.60 | 9,400 | — | — |
| 2005-10-18 | $4.12 | $9.51 | 10,500 | — | — |
| 2005-10-17 | $4.12 | $9.51 | 11,000 | — | — |
| 2005-10-14 | $4.13 | $9.53 | 28,800 | — | — |
| 2005-10-13 | $4.13 | $9.53 | 33,500 | — | — |
| 2005-10-12 | $4.13 | $9.53 | 22,700 | — | — |
| 2005-10-11 | $4.15 | $9.57 | 32,300 | — | — |
| 2005-10-10 | $4.17 | $9.62 | 14,900 | — | — |
| 2005-10-07 | $4.17 | $9.62 | 5,900 | — | — |
| 2005-10-06 | $4.22 | $9.74 | 11,800 | — | — |
| 2005-10-05 | $4.25 | $9.81 | 11,300 | — | — |
| 2005-10-04 | $4.24 | $9.78 | 6,700 | — | — |
| 2005-10-03 | $4.24 | $9.78 | 16,600 | — | — |
| 2005-09-30 | $4.20 | $9.69 | 18,300 | — | — |
| 2005-09-29 | $4.20 | $9.69 | 11,000 | — | — |
| 2005-09-28 | $4.24 | $9.78 | 8,600 | — | — |
| 2005-09-27 | $4.21 | $9.71 | 17,100 | — | — |
| 2005-09-26 | $4.22 | $9.74 | 21,400 | — | — |
| 2005-09-23 | $4.23 | $9.76 | 5,400 | — | — |
| 2005-09-22 | $4.23 | $9.76 | 30,700 | — | — |
| 2005-09-21 | $4.28 | $9.87 | 7,600 | — | — |
| 2005-09-20 | $4.29 | $9.90 | 8,900 | — | — |
| 2005-09-19 | $4.27 | $9.85 | 17,500 | — | — |
| 2005-09-16 | $4.30 | $9.92 | 13,100 | — | — |
| 2005-09-15 | $4.30 | $9.92 | 12,000 | — | — |
| 2005-09-14 | $4.33 | $9.99 | 14,100 | — | — |
| 2005-09-13 | $4.36 | $9.90 | 9,200 | — | — |
| 2005-09-12 | $4.35 | $9.87 | 7,100 | — | — |
| 2005-09-09 | $4.38 | $9.94 | 13,200 | — | — |
| 2005-09-08 | $4.43 | $10.06 | 20,400 | — | — |
| 2005-09-07 | $4.40 | $9.99 | 50,200 | — | — |
| 2005-09-06 | $4.40 | $9.99 | 22,100 | — | — |
| 2005-09-02 | $4.32 | $9.81 | 8,700 | — | — |
| 2005-09-01 | $4.31 | $9.78 | 36,100 | — | — |
| 2005-08-31 | $4.30 | $9.76 | 34,800 | — | — |
| 2005-08-30 | $4.34 | $9.85 | 14,700 | — | — |
| 2005-08-29 | $4.37 | $9.92 | 11,600 | — | — |
| 2005-08-26 | $4.36 | $9.90 | 12,300 | — | — |
| 2005-08-25 | $4.36 | $9.90 | 7,400 | — | — |
| 2005-08-24 | $4.37 | $9.92 | 50,500 | — | — |
| 2005-08-23 | $4.27 | $9.69 | 12,400 | — | — |
| 2005-08-22 | $4.31 | $9.78 | 13,800 | — | — |
| 2005-08-19 | $4.37 | $9.92 | 12,100 | — | — |
| 2005-08-18 | $4.35 | $9.87 | 2,700 | — | — |
| 2005-08-17 | $4.36 | $9.90 | 7,900 | — | — |
| 2005-08-16 | $4.32 | $9.81 | 11,100 | — | — |
| 2005-08-15 | $4.30 | $9.76 | 8,100 | — | — |
| 2005-08-12 | $4.31 | $9.78 | 15,600 | — | — |
| 2005-08-11 | $4.30 | $9.76 | 13,300 | — | — |
| 2005-08-10 | $4.35 | $9.87 | 7,400 | — | — |
| 2005-08-09 | $4.32 | $9.81 | 10,000 | — | — |
| 2005-08-08 | $4.37 | $9.92 | 1,400 | — | — |
| 2005-08-05 | $4.31 | $9.78 | 4,300 | — | — |
| 2005-08-04 | $4.35 | $9.87 | 4,200 | — | — |
| 2005-08-03 | $4.30 | $9.76 | 24,500 | — | — |
| 2005-08-02 | $4.34 | $9.85 | 27,800 | — | — |
| 2005-08-01 | $4.23 | $9.60 | 37,200 | — | — |
| 2005-07-29 | $4.35 | $9.87 | 36,200 | — | — |
| 2005-07-28 | $4.35 | $9.87 | 3,100 | — | — |
| 2005-07-27 | $4.35 | $9.87 | 800 | — | — |
| 2005-07-26 | $4.36 | $9.90 | 7,000 | — | — |
| 2005-07-25 | $4.32 | $9.81 | 9,900 | — | — |
| 2005-07-22 | $4.30 | $9.76 | 7,100 | — | — |
| 2005-07-21 | $4.26 | $9.67 | 9,400 | — | — |
| 2005-07-20 | $4.26 | $9.67 | 35,000 | — | — |
| 2005-07-19 | $4.25 | $9.65 | 6,900 | — | — |
| 2005-07-18 | $4.28 | $9.72 | 12,800 | — | — |
| 2005-07-15 | $4.36 | $9.90 | 4,100 | — | — |
| 2005-07-14 | $4.31 | $9.78 | 11,200 | — | — |
| 2005-07-13 | $4.32 | $9.81 | 32,700 | — | — |
| 2005-07-12 | $4.30 | $9.76 | 30,900 | — | — |
| 2005-07-11 | $4.26 | $9.67 | 30,200 | — | — |
| 2005-07-08 | $4.33 | $9.83 | 9,400 | — | — |
| 2005-07-07 | $4.27 | $9.69 | 11,100 | — | — |
| 2005-07-06 | $4.30 | $9.76 | 47,900 | — | — |
| 2005-07-05 | $4.30 | $9.76 | 11,600 | — | — |
| 2005-07-01 | $4.38 | $9.94 | 20,000 | — | — |
| 2005-06-30 | $4.35 | $9.87 | 12,200 | — | — |
| 2005-06-29 | $4.31 | $9.78 | 50,800 | — | — |
| 2005-06-28 | $4.39 | $9.97 | 14,700 | — | — |
| 2005-06-27 | $4.39 | $9.97 | 31,200 | — | — |
| 2005-06-24 | $4.35 | $9.87 | 11,600 | — | — |
| 2005-06-23 | $4.44 | $10.08 | 14,000 | — | — |
| 2005-06-22 | $4.44 | $10.08 | 1,700 | — | — |
| 2005-06-21 | $4.45 | $10.10 | 9,800 | — | — |
| 2005-06-20 | $4.41 | $10.01 | 8,200 | — | — |
| 2005-06-17 | $4.44 | $10.08 | 11,400 | — | — |
| 2005-06-16 | $4.40 | $9.99 | 19,300 | — | — |
| 2005-06-15 | $4.39 | $9.97 | 22,800 | — | — |
| 2005-06-14 | $4.35 | $9.87 | 18,100 | — | — |
| 2005-06-13 | $4.35 | $9.72 | 26,100 | — | — |
| 2005-06-10 | $4.45 | $9.94 | 8,200 | — | — |
| 2005-06-09 | $4.41 | $9.85 | 16,200 | — | — |
| 2005-06-08 | $4.45 | $9.94 | 9,500 | — | — |
| 2005-06-07 | $4.45 | $9.94 | 4,500 | — | — |
| 2005-06-06 | $4.42 | $9.87 | 14,300 | — | — |
| 2005-06-03 | $4.44 | $9.92 | 27,600 | — | — |
| 2005-06-02 | $4.41 | $9.85 | 18,400 | — | — |
| 2005-06-01 | $4.49 | $10.03 | 15,000 | — | — |
| 2005-05-31 | $4.54 | $10.14 | 8,900 | — | — |
| 2005-05-27 | $4.59 | $10.25 | 20,400 | — | — |
| 2005-05-26 | $4.56 | $10.18 | 20,200 | — | — |
| 2005-05-25 | $4.50 | $10.05 | 6,800 | — | — |
| 2005-05-24 | $4.44 | $9.92 | 9,200 | — | — |
| 2005-05-23 | $4.37 | $9.76 | 5,200 | — | — |
| 2005-05-20 | $4.38 | $9.78 | 9,200 | — | — |
| 2005-05-19 | $4.44 | $9.92 | 1,800 | — | — |
| 2005-05-18 | $4.51 | $10.07 | 9,400 | — | — |
| 2005-05-17 | $4.46 | $9.96 | 8,400 | — | — |
| 2005-05-16 | $4.45 | $9.94 | 10,500 | — | — |
| 2005-05-13 | $4.47 | $9.98 | 4,700 | — | — |
| 2005-05-12 | $4.52 | $10.10 | 3,200 | — | — |
| 2005-05-11 | $4.53 | $10.12 | 6,000 | — | — |
| 2005-05-10 | $4.52 | $10.10 | 17,300 | — | — |
| 2005-05-09 | $4.41 | $9.85 | 5,600 | — | — |
| 2005-05-06 | $4.45 | $9.94 | 12,100 | — | — |
| 2005-05-05 | $4.57 | $10.21 | 3,500 | — | — |
| 2005-05-04 | $4.52 | $10.10 | 28,700 | — | — |
| 2005-05-03 | $4.46 | $9.96 | 6,200 | — | — |
| 2005-05-02 | $4.48 | $10.01 | 13,600 | — | — |
| 2005-04-29 | $4.44 | $9.92 | 13,400 | — | — |
| 2005-04-28 | $4.48 | $10.01 | 5,100 | — | — |
| 2005-04-27 | $4.53 | $10.12 | 5,700 | — | — |
| 2005-04-26 | $4.43 | $9.89 | 15,700 | — | — |
| 2005-04-25 | $4.46 | $9.96 | 15,500 | — | — |
| 2005-04-22 | $4.36 | $9.74 | 17,400 | — | — |
| 2005-04-21 | $4.40 | $9.83 | 22,300 | — | — |
| 2005-04-20 | $4.45 | $9.94 | 10,400 | — | — |
| 2005-04-19 | $4.58 | $10.23 | 25,200 | — | — |
| 2005-04-18 | $4.45 | $9.94 | 3,900 | — | — |
| 2005-04-15 | $4.48 | $10.01 | 11,100 | — | — |
| 2005-04-14 | $4.57 | $10.21 | 6,900 | — | — |
| 2005-04-13 | $4.63 | $10.34 | 23,700 | — | — |
| 2005-04-12 | $4.54 | $10.14 | 12,200 | — | — |
| 2005-04-11 | $4.45 | $9.94 | 14,500 | — | — |
| 2005-04-08 | $4.55 | $10.16 | 11,900 | — | — |
| 2005-04-07 | $4.54 | $10.14 | 9,200 | — | — |
| 2005-04-06 | $4.55 | $10.16 | 1,100 | — | — |
| 2005-04-05 | $4.45 | $9.94 | 6,700 | — | — |
| 2005-04-04 | $4.55 | $10.16 | 22,600 | — | — |
| 2005-04-01 | $4.47 | $9.98 | 4,800 | — | — |
| 2005-03-31 | $4.44 | $9.92 | 11,900 | — | — |
| 2005-03-30 | $4.35 | $9.72 | 22,900 | — | — |
| 2005-03-29 | $4.37 | $9.76 | 5,500 | — | — |
| 2005-03-28 | $4.50 | $10.05 | 48,400 | — | — |
| 2005-03-24 | $4.31 | $9.63 | 16,600 | — | — |
| 2005-03-23 | $4.34 | $9.69 | 71,200 | — | — |
| 2005-03-22 | $4.41 | $9.85 | 46,100 | — | — |
| 2005-03-21 | $4.33 | $9.67 | 78,900 | — | — |
| 2005-03-18 | $4.47 | $9.98 | 24,100 | — | — |
| 2005-03-17 | $4.54 | $10.14 | 71,300 | — | — |
| 2005-03-16 | $4.61 | $10.30 | 26,100 | — | — |
| 2005-03-15 | $4.69 | $10.48 | 26,100 | — | — |
| 2005-03-14 | $4.75 | $10.45 | 21,100 | — | — |
| 2005-03-11 | $4.74 | $10.43 | 11,500 | — | — |
| 2005-03-10 | $4.71 | $10.36 | 9,200 | — | — |
| 2005-03-09 | $4.68 | $10.30 | 22,400 | — | — |
| 2005-03-08 | $4.70 | $10.34 | 20,700 | — | — |
| 2005-03-07 | $4.71 | $10.36 | 24,000 | — | — |
| 2005-03-04 | $4.75 | $10.45 | 22,000 | — | — |
| 2005-03-03 | $4.78 | $10.52 | 8,200 | — | — |
| 2005-03-02 | $4.78 | $10.52 | 48,800 | — | — |
| 2005-03-01 | $4.79 | $10.54 | 14,200 | — | — |
| 2005-02-28 | $4.88 | $10.74 | 14,500 | — | — |
| 2005-02-25 | $4.85 | $10.67 | 15,800 | — | — |
| 2005-02-24 | $4.86 | $10.69 | 31,400 | — | — |
| 2005-02-23 | $4.83 | $10.63 | 23,800 | — | — |
| 2005-02-22 | $4.80 | $10.56 | 31,200 | — | — |
| 2005-02-18 | $4.75 | $10.45 | 12,400 | — | — |
| 2005-02-17 | $4.76 | $10.47 | 28,400 | — | — |
| 2005-02-16 | $4.79 | $10.54 | 20,700 | — | — |
| 2005-02-15 | $4.74 | $10.43 | 24,000 | — | — |
| 2005-02-14 | $4.74 | $10.43 | 35,300 | — | — |
| 2005-02-11 | $4.70 | $10.34 | 22,600 | — | — |
| 2005-02-10 | $4.70 | $10.34 | 28,200 | — | — |
| 2005-02-09 | $4.65 | $10.23 | 93,400 | — | — |
| 2005-02-08 | $4.68 | $10.30 | 41,700 | — | — |
| 2005-02-07 | $4.66 | $10.25 | 45,600 | — | — |
| 2005-02-04 | $4.67 | $10.28 | 68,400 | — | — |
| 2005-02-03 | $4.68 | $10.30 | 26,100 | — | — |
| 2005-02-02 | $4.72 | $10.39 | 10,300 | — | — |
| 2005-02-01 | $4.72 | $10.39 | 51,000 | — | — |
| 2005-01-31 | $4.72 | $10.39 | 35,100 | — | — |
| 2005-01-28 | $4.70 | $10.34 | 13,000 | — | — |
| 2005-01-27 | $4.76 | $10.47 | 53,100 | — | — |
| 2005-01-26 | $4.70 | $10.34 | 21,500 | — | — |
| 2005-01-25 | $4.71 | $10.36 | 27,900 | — | — |
| 2005-01-24 | $4.66 | $10.25 | 51,100 | — | — |
| 2005-01-21 | $4.68 | $10.30 | 22,300 | — | — |
| 2005-01-20 | $4.67 | $10.28 | 42,300 | — | — |
| 2005-01-19 | $4.77 | $10.50 | 26,100 | — | — |
| 2005-01-18 | $4.69 | $10.32 | 16,500 | — | — |
| 2005-01-14 | $4.75 | $10.45 | 38,200 | — | — |
| 2005-01-13 | $4.79 | $10.54 | 26,700 | — | — |
| 2005-01-12 | $4.68 | $10.30 | 18,200 | — | — |
| 2005-01-11 | $4.69 | $10.32 | 28,300 | — | — |
| 2005-01-10 | $4.70 | $10.34 | 19,500 | — | — |
| 2005-01-07 | $4.73 | $10.41 | 36,200 | — | — |
| 2005-01-06 | $4.74 | $10.43 | 37,000 | — | — |
| 2005-01-05 | $4.71 | $10.36 | 43,000 | — | — |
| 2005-01-04 | $4.77 | $10.50 | 23,900 | — | — |
| 2005-01-03 | $4.82 | $10.61 | 9,700 | — | — |