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
- 1995-12-15 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 | $1.86 | $4.82 | 337,500 | — | — |
| 2005-12-29 | $1.83 | $4.74 | 423,900 | — | — |
| 2005-12-28 | $1.84 | $4.77 | 513,000 | — | — |
| 2005-12-27 | $1.72 | $4.46 | 633,900 | — | — |
| 2005-12-23 | $1.80 | $4.66 | 162,800 | — | — |
| 2005-12-22 | $1.75 | $4.53 | 351,600 | — | — |
| 2005-12-21 | $1.75 | $4.53 | 272,600 | — | — |
| 2005-12-20 | $1.73 | $4.48 | 347,200 | — | — |
| 2005-12-19 | $1.75 | $4.53 | 694,400 | — | — |
| 2005-12-16 | $1.68 | $4.35 | 400,600 | — | — |
| 2005-12-15 | $1.79 | $4.64 | 837,000 | — | — |
| 2005-12-14 | $1.89 | $4.90 | 380,200 | — | — |
| 2005-12-13 | $1.95 | $5.05 | 1,126,000 | — | — |
| 2005-12-12 | $2.25 | $5.83 | 331,700 | — | — |
| 2005-12-09 | $2.19 | $5.67 | 138,500 | — | — |
| 2005-12-08 | $2.19 | $5.67 | 367,200 | — | — |
| 2005-12-07 | $2.17 | $5.62 | 642,300 | — | — |
| 2005-12-06 | $2.02 | $5.23 | 1,422,500 | — | — |
| 2005-12-05 | $2.07 | $5.36 | 3,599,500 | — | — |
| 2005-12-02 | $1.32 | $3.42 | 360,500 | — | — |
| 2005-12-01 | $1.40 | $3.63 | 528,300 | — | — |
| 2005-11-30 | $1.38 | $3.57 | 764,400 | — | — |
| 2005-11-29 | $1.23 | $3.19 | 679,900 | — | — |
| 2005-11-28 | $1.16 | $3.00 | 513,400 | — | — |
| 2005-11-25 | $1.14 | $2.95 | 237,200 | — | — |
| 2005-11-23 | $1.11 | $2.88 | 666,300 | — | — |
| 2005-11-22 | $1.15 | $2.98 | 1,021,200 | — | — |
| 2005-11-21 | $1.33 | $3.45 | 917,300 | — | — |
| 2005-11-18 | $1.09 | $2.82 | 1,150,200 | — | — |
| 2005-11-17 | $1.05 | $2.72 | 416,200 | — | — |
| 2005-11-16 | $1.11 | $2.88 | 282,300 | — | — |
| 2005-11-15 | $1.15 | $2.98 | 154,000 | — | — |
| 2005-11-14 | $1.16 | $3.00 | 321,700 | — | — |
| 2005-11-11 | $1.16 | $3.00 | 160,600 | — | — |
| 2005-11-10 | $1.17 | $3.03 | 247,500 | — | — |
| 2005-11-09 | $1.17 | $3.03 | 606,100 | — | — |
| 2005-11-08 | $1.38 | $3.57 | 338,600 | — | — |
| 2005-11-07 | $1.57 | $4.07 | 385,900 | — | — |
| 2005-11-04 | $1.49 | $3.86 | 1,013,200 | — | — |
| 2005-11-03 | $1.25 | $3.24 | 583,300 | — | — |
| 2005-11-02 | $1.20 | $3.11 | 343,000 | — | — |
| 2005-11-01 | $1.33 | $3.45 | 260,100 | — | — |
| 2005-10-31 | $1.38 | $3.57 | 239,800 | — | — |
| 2005-10-28 | $1.48 | $3.83 | 90,600 | — | — |
| 2005-10-27 | $1.51 | $3.91 | 119,300 | — | — |
| 2005-10-26 | $1.57 | $4.07 | 147,700 | — | — |
| 2005-10-25 | $1.63 | $4.22 | 185,100 | — | — |
| 2005-10-24 | $1.67 | $4.33 | 63,800 | — | — |
| 2005-10-21 | $1.69 | $4.38 | 180,900 | — | — |
| 2005-10-20 | $1.70 | $4.40 | 324,300 | — | — |
| 2005-10-19 | $1.85 | $4.79 | 41,100 | — | — |
| 2005-10-18 | $1.85 | $4.79 | 109,900 | — | — |
| 2005-10-17 | $1.88 | $4.87 | 100,300 | — | — |
| 2005-10-14 | $1.84 | $4.77 | 111,400 | — | — |
| 2005-10-13 | $1.84 | $4.77 | 127,900 | — | — |
| 2005-10-12 | $1.75 | $4.53 | 567,500 | — | — |
| 2005-10-11 | $1.69 | $4.38 | 436,400 | — | — |
| 2005-10-10 | $2.00 | $5.18 | 279,700 | — | — |
| 2005-10-07 | $2.20 | $5.70 | 110,200 | — | — |
| 2005-10-06 | $2.28 | $5.91 | 115,900 | — | — |
| 2005-10-05 | $2.29 | $5.93 | 171,400 | — | — |
| 2005-10-04 | $2.30 | $5.96 | 107,300 | — | — |
| 2005-10-03 | $2.39 | $6.19 | 73,300 | — | — |
| 2005-09-30 | $2.48 | $6.42 | 51,500 | — | — |
| 2005-09-29 | $2.42 | $6.27 | 20,200 | — | — |
| 2005-09-28 | $2.45 | $6.35 | 58,100 | — | — |
| 2005-09-27 | $2.39 | $6.19 | 145,100 | — | — |
| 2005-09-26 | $2.50 | $6.48 | 111,500 | — | — |
| 2005-09-23 | $2.58 | $6.68 | 102,200 | — | — |
| 2005-09-22 | $2.54 | $6.58 | 82,200 | — | — |
| 2005-09-21 | $2.61 | $6.76 | 72,300 | — | — |
| 2005-09-20 | $2.73 | $7.07 | 57,100 | — | — |
| 2005-09-19 | $2.73 | $7.07 | 86,500 | — | — |
| 2005-09-16 | $2.66 | $6.89 | 49,700 | — | — |
| 2005-09-15 | $2.67 | $6.92 | 49,400 | — | — |
| 2005-09-14 | $2.62 | $6.79 | 97,600 | — | — |
| 2005-09-13 | $2.68 | $6.94 | 40,900 | — | — |
| 2005-09-12 | $2.75 | $7.12 | 63,400 | — | — |
| 2005-09-09 | $2.72 | $7.05 | 36,000 | — | — |
| 2005-09-08 | $2.75 | $7.12 | 60,400 | — | — |
| 2005-09-07 | $2.73 | $7.07 | 60,100 | — | — |
| 2005-09-06 | $2.67 | $6.92 | 68,200 | — | — |
| 2005-09-02 | $2.61 | $6.76 | 70,900 | — | — |
| 2005-09-01 | $2.65 | $6.86 | 103,400 | — | — |
| 2005-08-31 | $2.73 | $7.07 | 76,600 | — | — |
| 2005-08-30 | $2.79 | $7.23 | 42,400 | — | — |
| 2005-08-29 | $2.82 | $7.30 | 95,600 | — | — |
| 2005-08-26 | $2.70 | $6.99 | 76,300 | — | — |
| 2005-08-25 | $2.85 | $7.38 | 66,100 | — | — |
| 2005-08-24 | $2.88 | $7.46 | 49,400 | — | — |
| 2005-08-23 | $2.89 | $7.49 | 51,700 | — | — |
| 2005-08-22 | $2.82 | $7.30 | 87,400 | — | — |
| 2005-08-19 | $2.77 | $7.18 | 55,900 | — | — |
| 2005-08-18 | $2.80 | $7.25 | 38,900 | — | — |
| 2005-08-17 | $2.80 | $7.25 | 141,400 | — | — |
| 2005-08-16 | $2.84 | $7.36 | 143,500 | — | — |
| 2005-08-15 | $2.65 | $6.86 | 406,600 | — | — |
| 2005-08-12 | $2.92 | $7.56 | 70,100 | — | — |
| 2005-08-11 | $2.89 | $7.49 | 70,700 | — | — |
| 2005-08-10 | $2.93 | $7.59 | 217,700 | — | — |
| 2005-08-09 | $3.20 | $8.29 | 458,000 | — | — |
| 2005-08-08 | $3.56 | $9.22 | 223,300 | — | — |
| 2005-08-05 | $3.53 | $9.14 | 201,900 | — | — |
| 2005-08-04 | $3.64 | $9.43 | 302,100 | — | — |
| 2005-08-03 | $3.60 | $9.33 | 438,700 | — | — |
| 2005-08-02 | $3.20 | $8.29 | 285,200 | — | — |
| 2005-08-01 | $2.72 | $7.05 | 399,000 | — | — |
| 2005-07-29 | $2.75 | $7.12 | 48,200 | — | — |
| 2005-07-28 | $2.61 | $6.76 | 51,400 | — | — |
| 2005-07-27 | $2.66 | $6.89 | 114,600 | — | — |
| 2005-07-26 | $2.65 | $6.86 | 34,500 | — | — |
| 2005-07-25 | $2.60 | $6.74 | 128,600 | — | — |
| 2005-07-22 | $2.74 | $7.10 | 86,200 | — | — |
| 2005-07-21 | $2.80 | $7.25 | 27,200 | — | — |
| 2005-07-20 | $2.78 | $7.20 | 45,100 | — | — |
| 2005-07-19 | $2.78 | $7.20 | 87,800 | — | — |
| 2005-07-18 | $2.78 | $7.20 | 41,900 | — | — |
| 2005-07-15 | $2.81 | $7.28 | 42,900 | — | — |
| 2005-07-14 | $2.86 | $7.41 | 71,900 | — | — |
| 2005-07-13 | $2.77 | $7.18 | 78,200 | — | — |
| 2005-07-12 | $2.89 | $7.49 | 76,700 | — | — |
| 2005-07-11 | $2.90 | $7.51 | 79,600 | — | — |
| 2005-07-08 | $2.81 | $7.28 | 40,100 | — | — |
| 2005-07-07 | $2.76 | $7.15 | 60,700 | — | — |
| 2005-07-06 | $2.85 | $7.38 | 184,300 | — | — |
| 2005-07-05 | $2.91 | $7.54 | 177,800 | — | — |
| 2005-07-01 | $2.89 | $7.49 | 58,400 | — | — |
| 2005-06-30 | $2.85 | $7.38 | 104,400 | — | — |
| 2005-06-29 | $2.83 | $7.33 | 163,500 | — | — |
| 2005-06-28 | $2.84 | $7.36 | 120,600 | — | — |
| 2005-06-27 | $2.95 | $7.64 | 107,500 | — | — |
| 2005-06-24 | $2.90 | $7.51 | 62,800 | — | — |
| 2005-06-23 | $2.98 | $7.72 | 258,800 | — | — |
| 2005-06-22 | $3.00 | $7.77 | 175,300 | — | — |
| 2005-06-21 | $3.02 | $7.82 | 108,000 | — | — |
| 2005-06-20 | $3.00 | $7.77 | 479,900 | — | — |
| 2005-06-17 | $2.99 | $7.75 | 242,700 | — | — |
| 2005-06-16 | $3.20 | $8.29 | 60,000 | — | — |
| 2005-06-15 | $3.28 | $8.50 | 33,200 | — | — |
| 2005-06-14 | $3.24 | $8.39 | 65,600 | — | — |
| 2005-06-13 | $3.29 | $8.52 | 112,900 | — | — |
| 2005-06-10 | $3.28 | $8.50 | 70,600 | — | — |
| 2005-06-09 | $3.34 | $8.65 | 98,000 | — | — |
| 2005-06-08 | $3.43 | $8.89 | 95,600 | — | — |
| 2005-06-07 | $3.53 | $9.14 | 99,300 | — | — |
| 2005-06-06 | $3.66 | $9.48 | 68,500 | — | — |
| 2005-06-03 | $3.66 | $9.48 | 92,900 | — | — |
| 2005-06-02 | $3.58 | $9.27 | 68,000 | — | — |
| 2005-06-01 | $3.71 | $9.61 | 69,200 | — | — |
| 2005-05-31 | $3.72 | $9.64 | 152,300 | — | — |
| 2005-05-27 | $3.69 | $9.56 | 125,300 | — | — |
| 2005-05-26 | $3.53 | $9.14 | 131,700 | — | — |
| 2005-05-25 | $3.36 | $8.70 | 158,000 | — | — |
| 2005-05-24 | $3.21 | $8.32 | 178,200 | — | — |
| 2005-05-23 | $3.22 | $8.34 | 175,000 | — | — |
| 2005-05-20 | $3.34 | $8.65 | 94,000 | — | — |
| 2005-05-19 | $3.41 | $8.83 | 143,100 | — | — |
| 2005-05-18 | $3.35 | $8.68 | 180,700 | — | — |
| 2005-05-17 | $3.35 | $8.68 | 327,600 | — | — |
| 2005-05-16 | $3.46 | $8.96 | 545,300 | — | — |
| 2005-05-13 | $3.89 | $10.08 | 352,500 | — | — |
| 2005-05-12 | $4.11 | $10.65 | 1,034,000 | — | — |
| 2005-05-11 | $3.98 | $10.31 | 375,400 | — | — |
| 2005-05-10 | $3.92 | $10.15 | 593,000 | — | — |
| 2005-05-09 | $3.89 | $10.08 | 1,369,000 | — | — |
| 2005-05-06 | $3.40 | $8.81 | 1,262,300 | — | — |
| 2005-05-05 | $2.37 | $6.14 | 243,400 | — | — |
| 2005-05-04 | $2.46 | $6.37 | 281,700 | — | — |
| 2005-05-03 | $2.43 | $6.29 | 620,100 | — | — |
| 2005-05-02 | $2.30 | $5.96 | 160,700 | — | — |
| 2005-04-29 | $2.05 | $5.31 | 121,200 | — | — |
| 2005-04-28 | $1.94 | $5.03 | 157,700 | — | — |
| 2005-04-27 | $2.00 | $5.18 | 221,900 | — | — |
| 2005-04-26 | $2.00 | $5.18 | 150,500 | — | — |
| 2005-04-25 | $2.16 | $5.60 | 333,600 | — | — |
| 2005-04-22 | $2.20 | $5.70 | 232,200 | — | — |
| 2005-04-21 | $2.30 | $5.96 | 411,300 | — | — |
| 2005-04-20 | $2.27 | $5.88 | 604,400 | — | — |
| 2005-04-19 | $2.65 | $6.86 | 196,300 | — | — |
| 2005-04-18 | $2.75 | $7.12 | 83,700 | — | — |
| 2005-04-15 | $2.90 | $7.51 | 98,600 | — | — |
| 2005-04-14 | $3.00 | $7.77 | 123,400 | — | — |
| 2005-04-13 | $2.95 | $7.64 | 68,500 | — | — |
| 2005-04-12 | $3.06 | $7.93 | 71,100 | — | — |
| 2005-04-11 | $3.14 | $8.13 | 69,300 | — | — |
| 2005-04-08 | $3.15 | $8.16 | 134,800 | — | — |
| 2005-04-07 | $3.20 | $8.29 | 213,000 | — | — |
| 2005-04-06 | $3.25 | $8.42 | 149,300 | — | — |
| 2005-04-05 | $3.23 | $8.37 | 186,900 | — | — |
| 2005-04-04 | $3.10 | $8.03 | 110,800 | — | — |
| 2005-04-01 | $3.20 | $8.29 | 167,700 | — | — |
| 2005-03-31 | $3.19 | $8.26 | 149,400 | — | — |
| 2005-03-30 | $3.11 | $8.06 | 108,900 | — | — |
| 2005-03-29 | $3.21 | $8.32 | 48,900 | — | — |
| 2005-03-28 | $3.43 | $8.89 | 74,200 | — | — |
| 2005-03-24 | $3.45 | $8.94 | 143,700 | — | — |
| 2005-03-23 | $3.30 | $8.55 | 118,500 | — | — |
| 2005-03-22 | $3.42 | $8.86 | 151,400 | — | — |
| 2005-03-21 | $3.49 | $9.04 | 79,500 | — | — |
| 2005-03-18 | $3.55 | $9.20 | 76,700 | — | — |
| 2005-03-17 | $3.60 | $9.33 | 65,300 | — | — |
| 2005-03-16 | $3.64 | $9.43 | 78,900 | — | — |
| 2005-03-15 | $3.75 | $9.71 | 114,500 | — | — |
| 2005-03-14 | $3.73 | $9.66 | 147,200 | — | — |
| 2005-03-11 | $3.72 | $9.64 | 301,900 | — | — |
| 2005-03-10 | $3.67 | $9.51 | 303,000 | — | — |
| 2005-03-09 | $3.91 | $10.13 | 605,900 | — | — |
| 2005-03-08 | $4.04 | $10.47 | 1,824,800 | — | — |
| 2005-03-07 | $3.77 | $9.77 | 213,400 | — | — |
| 2005-03-04 | $3.80 | $9.84 | 534,300 | — | — |
| 2005-03-03 | $3.66 | $9.48 | 389,500 | — | — |
| 2005-03-02 | $3.55 | $9.20 | 544,900 | — | — |
| 2005-03-01 | $3.47 | $8.99 | 205,700 | — | — |
| 2005-02-28 | $3.32 | $8.60 | 373,400 | — | — |
| 2005-02-25 | $3.45 | $8.94 | 193,000 | — | — |
| 2005-02-24 | $3.41 | $8.83 | 305,200 | — | — |
| 2005-02-23 | $3.57 | $9.25 | 189,500 | — | — |
| 2005-02-22 | $3.68 | $9.53 | 505,000 | — | — |
| 2005-02-18 | $3.75 | $9.71 | 176,600 | — | — |
| 2005-02-17 | $3.82 | $9.90 | 322,000 | — | — |
| 2005-02-16 | $3.93 | $10.18 | 402,800 | — | — |
| 2005-02-15 | $3.83 | $9.92 | 913,700 | — | — |
| 2005-02-14 | $3.69 | $9.56 | 2,132,800 | — | — |
| 2005-02-11 | $3.51 | $9.09 | 1,752,500 | — | — |
| 2005-02-10 | $3.80 | $9.84 | 2,377,500 | — | — |
| 2005-02-09 | $4.45 | $11.53 | 5,742,400 | — | — |
| 2005-02-08 | $6.85 | $17.74 | 247,400 | — | — |
| 2005-02-07 | $6.86 | $17.77 | 124,800 | — | — |
| 2005-02-04 | $6.78 | $17.56 | 282,400 | — | — |
| 2005-02-03 | $6.79 | $17.59 | 184,500 | — | — |
| 2005-02-02 | $6.80 | $17.61 | 197,700 | — | — |
| 2005-02-01 | $6.74 | $17.46 | 408,700 | — | — |
| 2005-01-31 | $6.80 | $17.61 | 234,600 | — | — |
| 2005-01-28 | $6.85 | $17.74 | 157,500 | — | — |
| 2005-01-27 | $6.91 | $17.90 | 110,600 | — | — |
| 2005-01-26 | $6.78 | $17.56 | 166,500 | — | — |
| 2005-01-25 | $6.81 | $17.64 | 167,400 | — | — |
| 2005-01-24 | $6.84 | $17.72 | 396,600 | — | — |
| 2005-01-21 | $6.56 | $16.99 | 216,700 | — | — |
| 2005-01-20 | $6.46 | $16.73 | 398,900 | — | — |
| 2005-01-19 | $6.55 | $16.97 | 275,300 | — | — |
| 2005-01-18 | $6.66 | $17.25 | 179,200 | — | — |
| 2005-01-14 | $6.57 | $17.02 | 169,100 | — | — |
| 2005-01-13 | $6.58 | $17.04 | 216,700 | — | — |
| 2005-01-12 | $6.58 | $17.04 | 373,900 | — | — |
| 2005-01-11 | $6.79 | $17.59 | 184,900 | — | — |
| 2005-01-10 | $6.98 | $18.08 | 651,600 | — | — |
| 2005-01-07 | $6.99 | $18.11 | 116,100 | — | — |
| 2005-01-06 | $7.03 | $18.21 | 576,300 | — | — |
| 2005-01-05 | $6.72 | $17.41 | 200,000 | — | — |
| 2005-01-04 | $6.91 | $17.90 | 534,600 | — | — |
| 2005-01-03 | $7.22 | $18.70 | 481,600 | — | — |