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
- 2000-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $4.03 | $4.03 | 62,600 |
| 2005-12-29 | $3.98 | $3.98 | 116,600 |
| 2005-12-28 | $4.06 | $4.06 | 105,500 |
| 2005-12-27 | $4.01 | $4.01 | 80,300 |
| 2005-12-23 | $4.15 | $4.15 | 55,400 |
| 2005-12-22 | $4.13 | $4.13 | 64,400 |
| 2005-12-21 | $4.21 | $4.21 | 82,600 |
| 2005-12-20 | $4.10 | $4.10 | 163,800 |
| 2005-12-19 | $4.26 | $4.26 | 1,266,700 |
| 2005-12-16 | $3.90 | $3.90 | 21,000 |
| 2005-12-15 | $3.99 | $3.99 | 33,400 |
| 2005-12-14 | $3.97 | $3.97 | 66,700 |
| 2005-12-13 | $3.99 | $3.99 | 62,000 |
| 2005-12-12 | $4.11 | $4.11 | 44,800 |
| 2005-12-09 | $4.15 | $4.15 | 138,000 |
| 2005-12-08 | $4.18 | $4.18 | 59,700 |
| 2005-12-07 | $4.10 | $4.10 | 65,300 |
| 2005-12-06 | $4.00 | $4.00 | 82,300 |
| 2005-12-05 | $3.96 | $3.96 | 143,500 |
| 2005-12-02 | $3.94 | $3.94 | 103,500 |
| 2005-12-01 | $3.85 | $3.85 | 38,100 |
| 2005-11-30 | $3.95 | $3.95 | 15,200 |
| 2005-11-29 | $3.90 | $3.90 | 31,100 |
| 2005-11-28 | $3.98 | $3.98 | 39,300 |
| 2005-11-25 | $3.91 | $3.91 | 3,900 |
| 2005-11-23 | $3.90 | $3.90 | 61,700 |
| 2005-11-22 | $4.00 | $4.00 | 43,600 |
| 2005-11-21 | $4.00 | $4.00 | 66,700 |
| 2005-11-18 | $4.05 | $4.05 | 80,700 |
| 2005-11-17 | $3.99 | $3.99 | 92,900 |
| 2005-11-16 | $3.94 | $3.94 | 174,900 |
| 2005-11-15 | $4.00 | $4.00 | 120,000 |
| 2005-11-14 | $4.15 | $4.15 | 25,500 |
| 2005-11-11 | $4.30 | $4.30 | 26,600 |
| 2005-11-10 | $4.30 | $4.30 | 19,100 |
| 2005-11-09 | $4.30 | $4.30 | 15,700 |
| 2005-11-08 | $4.29 | $4.29 | 19,500 |
| 2005-11-07 | $4.30 | $4.30 | 24,800 |
| 2005-11-04 | $4.37 | $4.37 | 26,800 |
| 2005-11-03 | $4.38 | $4.38 | 18,100 |
| 2005-11-02 | $4.54 | $4.54 | 91,900 |
| 2005-11-01 | $4.62 | $4.62 | 22,300 |
| 2005-10-31 | $4.67 | $4.67 | 27,900 |
| 2005-10-28 | $4.42 | $4.42 | 16,400 |
| 2005-10-27 | $4.49 | $4.49 | 36,300 |
| 2005-10-26 | $4.74 | $4.74 | 13,300 |
| 2005-10-25 | $4.57 | $4.57 | 2,800 |
| 2005-10-24 | $4.71 | $4.71 | 8,000 |
| 2005-10-21 | $4.70 | $4.70 | 15,900 |
| 2005-10-20 | $4.65 | $4.65 | 57,000 |
| 2005-10-19 | $4.53 | $4.53 | 24,400 |
| 2005-10-18 | $4.60 | $4.60 | 23,000 |
| 2005-10-17 | $4.38 | $4.38 | 6,200 |
| 2005-10-14 | $4.35 | $4.35 | 6,600 |
| 2005-10-13 | $4.37 | $4.37 | 28,100 |
| 2005-10-12 | $4.40 | $4.40 | 17,400 |
| 2005-10-11 | $4.36 | $4.36 | 15,100 |
| 2005-10-10 | $4.53 | $4.53 | 31,800 |
| 2005-10-07 | $4.46 | $4.46 | 47,800 |
| 2005-10-06 | $4.39 | $4.39 | 98,900 |
| 2005-10-05 | $4.52 | $4.52 | 118,700 |
| 2005-10-04 | $4.54 | $4.54 | 68,000 |
| 2005-10-03 | $4.43 | $4.43 | 90,300 |
| 2005-09-30 | $4.39 | $4.39 | 40,000 |
| 2005-09-29 | $4.36 | $4.36 | 53,900 |
| 2005-09-28 | $4.34 | $4.34 | 29,400 |
| 2005-09-27 | $4.40 | $4.40 | 39,000 |
| 2005-09-26 | $4.53 | $4.53 | 28,200 |
| 2005-09-23 | $4.73 | $4.73 | 113,500 |
| 2005-09-22 | $4.68 | $4.68 | 30,300 |
| 2005-09-21 | $4.61 | $4.61 | 36,100 |
| 2005-09-20 | $4.58 | $4.58 | 60,100 |
| 2005-09-19 | $4.69 | $4.69 | 34,200 |
| 2005-09-16 | $4.86 | $4.86 | 83,800 |
| 2005-09-15 | $4.55 | $4.55 | 46,200 |
| 2005-09-14 | $4.53 | $4.53 | 101,600 |
| 2005-09-13 | $4.52 | $4.52 | 26,100 |
| 2005-09-12 | $4.35 | $4.35 | 19,600 |
| 2005-09-09 | $4.48 | $4.48 | 22,000 |
| 2005-09-08 | $4.42 | $4.42 | 42,900 |
| 2005-09-07 | $4.33 | $4.33 | 89,600 |
| 2005-09-06 | $4.15 | $4.15 | 13,900 |
| 2005-09-02 | $4.03 | $4.03 | 17,700 |
| 2005-09-01 | $4.05 | $4.05 | 27,400 |
| 2005-08-31 | $4.25 | $4.25 | 109,800 |
| 2005-08-30 | $4.29 | $4.29 | 72,700 |
| 2005-08-29 | $4.30 | $4.30 | 45,100 |
| 2005-08-26 | $4.15 | $4.15 | 20,900 |
| 2005-08-25 | $4.00 | $4.00 | 22,400 |
| 2005-08-24 | $4.05 | $4.05 | 34,700 |
| 2005-08-23 | $3.92 | $3.92 | 28,400 |
| 2005-08-22 | $3.95 | $3.95 | 53,500 |
| 2005-08-19 | $4.00 | $4.00 | 25,300 |
| 2005-08-18 | $4.03 | $4.03 | 14,400 |
| 2005-08-17 | $4.08 | $4.08 | 28,400 |
| 2005-08-16 | $4.30 | $4.30 | 14,700 |
| 2005-08-15 | $4.29 | $4.29 | 20,100 |
| 2005-08-12 | $4.19 | $4.19 | 16,200 |
| 2005-08-11 | $4.19 | $4.19 | 15,200 |
| 2005-08-10 | $4.23 | $4.23 | 48,700 |
| 2005-08-09 | $4.28 | $4.28 | 27,800 |
| 2005-08-08 | $4.20 | $4.20 | 46,400 |
| 2005-08-05 | $4.25 | $4.25 | 27,500 |
| 2005-08-04 | $4.34 | $4.34 | 22,400 |
| 2005-08-03 | $4.35 | $4.35 | 48,400 |
| 2005-08-02 | $4.43 | $4.43 | 40,500 |
| 2005-08-01 | $4.42 | $4.42 | 73,900 |
| 2005-07-29 | $4.55 | $4.55 | 71,100 |
| 2005-07-28 | $4.59 | $4.59 | 72,900 |
| 2005-07-27 | $4.35 | $4.35 | 85,200 |
| 2005-07-26 | $4.20 | $4.20 | 50,400 |
| 2005-07-25 | $4.00 | $4.00 | 46,300 |
| 2005-07-22 | $4.09 | $4.09 | 37,000 |
| 2005-07-21 | $4.17 | $4.17 | 91,600 |
| 2005-07-20 | $4.16 | $4.16 | 127,800 |
| 2005-07-19 | $3.99 | $3.99 | 56,500 |
| 2005-07-18 | $3.95 | $3.95 | 68,600 |
| 2005-07-15 | $4.05 | $4.05 | 24,900 |
| 2005-07-14 | $4.10 | $4.10 | 24,100 |
| 2005-07-13 | $4.19 | $4.19 | 134,100 |
| 2005-07-12 | $4.00 | $4.00 | 46,100 |
| 2005-07-11 | $4.00 | $4.00 | 125,900 |
| 2005-07-08 | $3.82 | $3.82 | 61,200 |
| 2005-07-07 | $3.55 | $3.55 | 8,100 |
| 2005-07-06 | $3.70 | $3.70 | 59,200 |
| 2005-07-05 | $3.59 | $3.59 | 29,000 |
| 2005-07-01 | $3.68 | $3.68 | 13,900 |
| 2005-06-30 | $3.57 | $3.57 | 47,500 |
| 2005-06-29 | $3.71 | $3.71 | 64,500 |
| 2005-06-28 | $3.75 | $3.75 | 48,800 |
| 2005-06-27 | $3.71 | $3.71 | 37,200 |
| 2005-06-24 | $3.85 | $3.85 | 38,200 |
| 2005-06-23 | $3.92 | $3.92 | 33,300 |
| 2005-06-22 | $3.98 | $3.98 | 23,800 |
| 2005-06-21 | $4.03 | $4.03 | 47,400 |
| 2005-06-20 | $4.08 | $4.08 | 33,400 |
| 2005-06-17 | $4.07 | $4.07 | 116,000 |
| 2005-06-16 | $3.95 | $3.95 | 72,200 |
| 2005-06-15 | $3.91 | $3.91 | 33,200 |
| 2005-06-14 | $3.90 | $3.90 | 61,100 |
| 2005-06-13 | $3.81 | $3.81 | 37,900 |
| 2005-06-10 | $4.00 | $4.00 | 34,000 |
| 2005-06-09 | $4.00 | $4.00 | 46,600 |
| 2005-06-08 | $4.09 | $4.09 | 45,800 |
| 2005-06-07 | $4.07 | $4.07 | 49,400 |
| 2005-06-06 | $4.00 | $4.00 | 45,000 |
| 2005-06-03 | $4.03 | $4.03 | 56,500 |
| 2005-06-02 | $3.99 | $3.99 | 44,400 |
| 2005-06-01 | $3.85 | $3.85 | 35,000 |
| 2005-05-31 | $3.75 | $3.75 | 54,300 |
| 2005-05-27 | $3.94 | $3.94 | 30,000 |
| 2005-05-26 | $3.90 | $3.90 | 25,600 |
| 2005-05-25 | $3.80 | $3.80 | 43,000 |
| 2005-05-24 | $3.87 | $3.87 | 36,600 |
| 2005-05-23 | $3.86 | $3.86 | 28,600 |
| 2005-05-20 | $3.80 | $3.80 | 16,100 |
| 2005-05-19 | $3.81 | $3.81 | 58,600 |
| 2005-05-18 | $3.88 | $3.88 | 33,200 |
| 2005-05-17 | $3.81 | $3.81 | 45,000 |
| 2005-05-16 | $3.78 | $3.78 | 25,900 |
| 2005-05-13 | $3.84 | $3.84 | 86,000 |
| 2005-05-12 | $3.91 | $3.91 | 53,800 |
| 2005-05-11 | $3.94 | $3.94 | 70,600 |
| 2005-05-10 | $3.95 | $3.95 | 39,000 |
| 2005-05-09 | $3.81 | $3.81 | 48,800 |
| 2005-05-06 | $3.73 | $3.73 | 78,700 |
| 2005-05-05 | $3.71 | $3.71 | 67,200 |
| 2005-05-04 | $3.73 | $3.73 | 104,800 |
| 2005-05-03 | $3.72 | $3.72 | 35,700 |
| 2005-05-02 | $3.84 | $3.84 | 17,300 |
| 2005-04-29 | $3.84 | $3.84 | 25,100 |
| 2005-04-28 | $3.90 | $3.90 | 22,000 |
| 2005-04-27 | $3.90 | $3.90 | 30,600 |
| 2005-04-26 | $3.99 | $3.99 | 63,200 |
| 2005-04-25 | $3.84 | $3.84 | 28,000 |
| 2005-04-22 | $4.04 | $4.04 | 38,200 |
| 2005-04-21 | $3.91 | $3.91 | 34,300 |
| 2005-04-20 | $3.99 | $3.99 | 47,200 |
| 2005-04-19 | $3.97 | $3.97 | 45,700 |
| 2005-04-18 | $3.95 | $3.95 | 74,100 |
| 2005-04-15 | $3.75 | $3.75 | 44,600 |
| 2005-04-14 | $3.84 | $3.84 | 71,400 |
| 2005-04-13 | $4.09 | $4.09 | 18,900 |
| 2005-04-12 | $4.16 | $4.16 | 30,600 |
| 2005-04-11 | $4.10 | $4.10 | 43,700 |
| 2005-04-08 | $4.05 | $4.05 | 68,600 |
| 2005-04-07 | $3.95 | $3.95 | 122,300 |
| 2005-04-06 | $3.90 | $3.90 | 27,400 |
| 2005-04-05 | $3.90 | $3.90 | 38,900 |
| 2005-04-04 | $3.80 | $3.80 | 86,100 |
| 2005-04-01 | $3.87 | $3.87 | 75,800 |
| 2005-03-31 | $4.00 | $4.00 | 94,600 |
| 2005-03-30 | $4.00 | $4.00 | 137,700 |
| 2005-03-29 | $3.98 | $3.98 | 69,800 |
| 2005-03-28 | $3.95 | $3.95 | 41,900 |
| 2005-03-24 | $3.84 | $3.84 | 81,200 |
| 2005-03-23 | $3.54 | $3.54 | 189,200 |
| 2005-03-22 | $3.82 | $3.82 | 125,900 |
| 2005-03-21 | $4.03 | $4.03 | 66,900 |
| 2005-03-18 | $4.06 | $4.06 | 48,500 |
| 2005-03-17 | $3.81 | $3.81 | 253,200 |
| 2005-03-16 | $3.78 | $3.78 | 196,800 |
| 2005-03-15 | $4.12 | $4.12 | 62,200 |
| 2005-03-14 | $4.07 | $4.07 | 452,300 |
| 2005-03-11 | $4.13 | $4.13 | 180,800 |
| 2005-03-10 | $4.22 | $4.22 | 63,000 |
| 2005-03-09 | $4.32 | $4.32 | 135,700 |
| 2005-03-08 | $4.44 | $4.44 | 159,000 |
| 2005-03-07 | $4.85 | $4.85 | 55,300 |
| 2005-03-04 | $5.19 | $5.19 | 30,000 |
| 2005-03-03 | $5.30 | $5.30 | 40,200 |
| 2005-03-02 | $5.50 | $5.50 | 68,900 |
| 2005-03-01 | $5.31 | $5.31 | 71,100 |
| 2005-02-28 | $5.16 | $5.16 | 113,600 |
| 2005-02-25 | $5.27 | $5.27 | 44,200 |
| 2005-02-24 | $5.10 | $5.10 | 54,300 |
| 2005-02-23 | $4.90 | $4.90 | 67,600 |
| 2005-02-22 | $5.14 | $5.14 | 33,400 |
| 2005-02-18 | $5.31 | $5.31 | 21,300 |
| 2005-02-17 | $5.31 | $5.31 | 66,600 |
| 2005-02-16 | $5.62 | $5.62 | 26,200 |
| 2005-02-15 | $5.56 | $5.56 | 70,800 |
| 2005-02-14 | $5.53 | $5.53 | 105,000 |
| 2005-02-11 | $5.70 | $5.70 | 79,500 |
| 2005-02-10 | $5.42 | $5.42 | 39,400 |
| 2005-02-09 | $5.42 | $5.42 | 52,200 |
| 2005-02-08 | $5.40 | $5.40 | 25,100 |
| 2005-02-07 | $5.50 | $5.50 | 59,200 |
| 2005-02-04 | $5.31 | $5.31 | 29,800 |
| 2005-02-03 | $5.23 | $5.23 | 25,500 |
| 2005-02-02 | $5.21 | $5.21 | 26,700 |
| 2005-02-01 | $5.37 | $5.37 | 57,300 |
| 2005-01-31 | $4.96 | $4.96 | 93,300 |
| 2005-01-28 | $4.93 | $4.93 | 54,900 |
| 2005-01-27 | $4.94 | $4.94 | 28,400 |
| 2005-01-26 | $5.01 | $5.01 | 126,900 |
| 2005-01-25 | $4.50 | $4.50 | 110,700 |
| 2005-01-24 | $4.75 | $4.75 | 39,200 |
| 2005-01-21 | $4.88 | $4.88 | 29,500 |
| 2005-01-20 | $5.02 | $5.02 | 80,700 |
| 2005-01-19 | $5.36 | $5.36 | 47,600 |
| 2005-01-18 | $5.37 | $5.37 | 36,400 |
| 2005-01-14 | $5.47 | $5.47 | 80,000 |
| 2005-01-13 | $5.38 | $5.38 | 39,900 |
| 2005-01-12 | $5.25 | $5.25 | 41,700 |
| 2005-01-11 | $5.30 | $5.30 | 52,400 |
| 2005-01-10 | $5.55 | $5.55 | 93,000 |
| 2005-01-07 | $5.36 | $5.36 | 138,800 |
| 2005-01-06 | $5.71 | $5.71 | 64,200 |
| 2005-01-05 | $5.81 | $5.81 | 225,700 |
| 2005-01-04 | $5.60 | $5.60 | 84,500 |
| 2005-01-03 | $5.80 | $5.80 | 78,200 |