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
- 1980-03-18 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 | $2.38 | $9.19 | 4,700 | — | — |
| 2005-12-29 | $2.40 | $9.27 | 8,500 | — | — |
| 2005-12-28 | $2.37 | $9.15 | 11,900 | — | — |
| 2005-12-27 | $2.40 | $9.27 | 23,700 | — | — |
| 2005-12-23 | $2.38 | $9.19 | 48,100 | — | — |
| 2005-12-22 | $2.47 | $9.54 | 31,100 | — | — |
| 2005-12-21 | $2.56 | $9.88 | 6,200 | — | — |
| 2005-12-20 | $2.55 | $9.84 | 16,100 | — | — |
| 2005-12-19 | $2.58 | $9.96 | 6,700 | — | — |
| 2005-12-16 | $2.80 | $10.81 | 2,200 | — | — |
| 2005-12-15 | $2.80 | $10.81 | 1,600 | — | — |
| 2005-12-14 | $2.81 | $10.85 | 900 | — | — |
| 2005-12-13 | $2.81 | $10.85 | 3,700 | — | — |
| 2005-12-12 | $2.81 | $10.85 | 2,100 | — | — |
| 2005-12-09 | $2.81 | $10.85 | 1,600 | — | — |
| 2005-12-08 | $2.80 | $10.81 | 3,900 | — | — |
| 2005-12-07 | $2.81 | $10.85 | 900 | — | — |
| 2005-12-06 | $2.77 | $10.69 | 4,700 | — | — |
| 2005-12-05 | $2.85 | $11.00 | 8,600 | — | — |
| 2005-12-02 | $2.70 | $10.42 | 300 | — | — |
| 2005-12-01 | $2.71 | $10.46 | 1,700 | — | — |
| 2005-11-30 | $2.73 | $10.54 | 1,100 | — | — |
| 2005-11-29 | $2.75 | $10.62 | 500 | — | — |
| 2005-11-28 | $2.58 | $9.96 | 200 | — | — |
| 2005-11-25 | $2.70 | $10.42 | 500 | — | — |
| 2005-11-23 | $2.72 | $10.50 | 2,100 | — | — |
| 2005-11-22 | $2.54 | $9.81 | 300 | — | — |
| 2005-11-21 | $2.50 | $9.65 | 37,900 | — | — |
| 2005-11-18 | $2.70 | $10.42 | 21,400 | — | — |
| 2005-11-17 | $2.75 | $10.62 | 4,300 | — | — |
| 2005-11-16 | $2.65 | $10.23 | 500 | — | — |
| 2005-11-15 | $2.66 | $10.27 | 3,800 | — | — |
| 2005-11-14 | $2.71 | $10.46 | 1,700 | — | — |
| 2005-11-11 | $2.70 | $10.42 | 1,800 | — | — |
| 2005-11-10 | $2.62 | $10.11 | 1,800 | — | — |
| 2005-11-09 | $2.78 | $10.73 | 2,900 | — | — |
| 2005-11-08 | $2.75 | $10.62 | 0 | — | — |
| 2005-11-07 | $2.75 | $10.62 | 700 | — | — |
| 2005-11-04 | $2.80 | $10.81 | 2,300 | — | — |
| 2005-11-03 | $2.59 | $10.00 | 1,200 | — | — |
| 2005-11-02 | $2.65 | $10.23 | 1,100 | — | — |
| 2005-11-01 | $2.66 | $10.27 | 5,100 | — | — |
| 2005-10-31 | $2.71 | $10.46 | 9,100 | — | — |
| 2005-10-28 | $2.66 | $10.27 | 3,100 | — | — |
| 2005-10-27 | $2.63 | $10.15 | 1,900 | — | — |
| 2005-10-26 | $2.69 | $10.39 | 1,900 | — | — |
| 2005-10-25 | $2.62 | $10.11 | 3,800 | — | — |
| 2005-10-24 | $2.54 | $9.81 | 6,300 | — | — |
| 2005-10-21 | $2.83 | $10.93 | 500 | — | — |
| 2005-10-20 | $2.63 | $10.15 | 0 | — | — |
| 2005-10-19 | $2.63 | $10.15 | 800 | — | — |
| 2005-10-18 | $2.70 | $10.42 | 6,400 | — | — |
| 2005-10-17 | $2.64 | $10.19 | 0 | — | — |
| 2005-10-14 | $2.64 | $10.19 | 100 | — | — |
| 2005-10-13 | $2.70 | $10.42 | 1,000 | — | — |
| 2005-10-12 | $2.71 | $10.46 | 4,100 | — | — |
| 2005-10-11 | $2.64 | $10.19 | 900 | — | — |
| 2005-10-10 | $2.74 | $10.58 | 4,800 | — | — |
| 2005-10-07 | $2.71 | $10.46 | 5,900 | — | — |
| 2005-10-06 | $2.55 | $9.84 | 72,700 | — | — |
| 2005-10-05 | $2.95 | $11.39 | 900 | — | — |
| 2005-10-04 | $2.81 | $10.85 | 2,700 | — | — |
| 2005-10-03 | $3.05 | $11.77 | 0 | — | — |
| 2005-09-30 | $3.05 | $11.77 | 500 | — | — |
| 2005-09-29 | $2.91 | $11.23 | 3,400 | — | — |
| 2005-09-28 | $2.85 | $11.00 | 2,600 | — | — |
| 2005-09-27 | $2.85 | $11.00 | 27,700 | — | — |
| 2005-09-26 | $2.93 | $11.31 | 200 | — | — |
| 2005-09-23 | $2.92 | $11.27 | 800 | — | — |
| 2005-09-22 | $3.07 | $11.85 | 2,000 | — | — |
| 2005-09-21 | $3.11 | $12.01 | 800 | — | — |
| 2005-09-20 | $2.94 | $11.35 | 1,900 | — | — |
| 2005-09-19 | $2.95 | $11.39 | 1,400 | — | — |
| 2005-09-16 | $3.10 | $11.97 | 100 | — | — |
| 2005-09-15 | $3.10 | $11.97 | 800 | — | — |
| 2005-09-14 | $3.10 | $11.97 | 2,300 | — | — |
| 2005-09-13 | $2.95 | $11.39 | 600 | — | — |
| 2005-09-12 | $2.90 | $11.20 | 3,600 | — | — |
| 2005-09-09 | $3.01 | $11.62 | 6,800 | — | — |
| 2005-09-08 | $2.93 | $11.31 | 5,100 | — | — |
| 2005-09-07 | $3.00 | $11.58 | 6,800 | — | — |
| 2005-09-06 | $3.14 | $12.12 | 1,400 | — | — |
| 2005-09-02 | $3.09 | $11.93 | 1,400 | — | — |
| 2005-09-01 | $3.00 | $11.58 | 5,300 | — | — |
| 2005-08-31 | $3.02 | $11.66 | 200 | — | — |
| 2005-08-30 | $3.02 | $11.66 | 400 | — | — |
| 2005-08-29 | $3.08 | $11.89 | 0 | — | — |
| 2005-08-26 | $3.08 | $11.89 | 2,500 | — | — |
| 2005-08-25 | $3.20 | $12.35 | 1,000 | — | — |
| 2005-08-24 | $3.15 | $12.16 | 600 | — | — |
| 2005-08-23 | $3.12 | $12.05 | 0 | — | — |
| 2005-08-22 | $3.12 | $12.05 | 500 | — | — |
| 2005-08-19 | $3.17 | $12.24 | 1,600 | — | — |
| 2005-08-18 | $3.20 | $12.35 | 1,900 | — | — |
| 2005-08-17 | $3.20 | $12.35 | 500 | — | — |
| 2005-08-16 | $3.30 | $12.74 | 1,000 | — | — |
| 2005-08-15 | $3.09 | $11.93 | 500 | — | — |
| 2005-08-12 | $3.10 | $11.97 | 500 | — | — |
| 2005-08-11 | $3.13 | $12.08 | 1,500 | — | — |
| 2005-08-10 | $3.20 | $12.35 | 400 | — | — |
| 2005-08-09 | $3.33 | $12.86 | 5,200 | — | — |
| 2005-08-08 | $3.43 | $13.24 | 12,700 | — | — |
| 2005-08-05 | $3.23 | $12.47 | 3,700 | — | — |
| 2005-08-04 | $3.06 | $11.81 | 2,700 | — | — |
| 2005-08-03 | $3.10 | $11.97 | 1,000 | — | — |
| 2005-08-02 | $3.06 | $11.81 | 3,100 | — | — |
| 2005-08-01 | $3.05 | $11.77 | 8,500 | — | — |
| 2005-07-29 | $3.00 | $11.58 | 2,800 | — | — |
| 2005-07-28 | $3.00 | $11.58 | 5,300 | — | — |
| 2005-07-27 | $3.06 | $11.81 | 100 | — | — |
| 2005-07-26 | $3.06 | $11.81 | 1,700 | — | — |
| 2005-07-25 | $3.00 | $11.58 | 5,800 | — | — |
| 2005-07-22 | $3.07 | $11.85 | 4,900 | — | — |
| 2005-07-21 | $3.11 | $12.01 | 500 | — | — |
| 2005-07-20 | $3.12 | $12.05 | 2,200 | — | — |
| 2005-07-19 | $3.15 | $12.16 | 900 | — | — |
| 2005-07-18 | $3.13 | $12.08 | 3,700 | — | — |
| 2005-07-15 | $3.10 | $11.97 | 2,500 | — | — |
| 2005-07-14 | $3.22 | $12.43 | 7,600 | — | — |
| 2005-07-13 | $3.28 | $12.66 | 3,400 | — | — |
| 2005-07-12 | $3.38 | $13.05 | 700 | — | — |
| 2005-07-11 | $3.36 | $12.97 | 2,600 | — | — |
| 2005-07-08 | $3.25 | $12.55 | 2,700 | — | — |
| 2005-07-07 | $3.32 | $12.82 | 16,200 | — | — |
| 2005-07-06 | $3.32 | $12.82 | 0 | — | — |
| 2005-07-05 | $3.32 | $12.82 | 3,600 | — | — |
| 2005-07-01 | $3.31 | $12.78 | 600 | — | — |
| 2005-06-30 | $3.30 | $12.74 | 2,600 | — | — |
| 2005-06-29 | $3.23 | $12.47 | 4,200 | — | — |
| 2005-06-28 | $3.15 | $12.16 | 1,100 | — | — |
| 2005-06-27 | $3.01 | $11.62 | 10,300 | — | — |
| 2005-06-24 | $3.25 | $12.55 | 6,400 | — | — |
| 2005-06-23 | $3.30 | $12.74 | 168,300 | — | — |
| 2005-06-22 | $3.10 | $11.97 | 52,400 | — | — |
| 2005-06-21 | $2.80 | $10.81 | 1,300 | — | — |
| 2005-06-20 | $2.84 | $10.96 | 0 | — | — |
| 2005-06-17 | $2.84 | $10.96 | 700 | — | — |
| 2005-06-16 | $2.86 | $11.04 | 3,900 | — | — |
| 2005-06-15 | $2.81 | $10.85 | 3,800 | — | — |
| 2005-06-14 | $2.80 | $10.81 | 400 | — | — |
| 2005-06-13 | $2.87 | $11.08 | 18,500 | — | — |
| 2005-06-10 | $2.95 | $11.39 | 300 | — | — |
| 2005-06-09 | $3.00 | $11.58 | 1,100 | — | — |
| 2005-06-08 | $2.85 | $11.00 | 500 | — | — |
| 2005-06-07 | $2.81 | $10.85 | 300 | — | — |
| 2005-06-06 | $2.81 | $10.85 | 900 | — | — |
| 2005-06-03 | $2.97 | $11.47 | 12,200 | — | — |
| 2005-06-02 | $2.98 | $11.50 | 0 | — | — |
| 2005-06-01 | $2.98 | $11.50 | 2,000 | — | — |
| 2005-05-31 | $2.95 | $11.39 | 900 | — | — |
| 2005-05-27 | $3.04 | $11.74 | 0 | — | — |
| 2005-05-26 | $3.04 | $11.74 | 300 | — | — |
| 2005-05-25 | $3.12 | $12.05 | 10,400 | — | — |
| 2005-05-24 | $2.82 | $10.89 | 3,000 | — | — |
| 2005-05-23 | $2.94 | $11.35 | 1,400 | — | — |
| 2005-05-20 | $2.88 | $11.12 | 200 | — | — |
| 2005-05-19 | $2.88 | $11.12 | 300 | — | — |
| 2005-05-18 | $3.08 | $11.89 | 2,000 | — | — |
| 2005-05-17 | $2.86 | $11.04 | 1,200 | — | — |
| 2005-05-16 | $2.68 | $10.35 | 5,500 | — | — |
| 2005-05-13 | $2.89 | $11.16 | 1,200 | — | — |
| 2005-05-12 | $3.09 | $11.93 | 3,100 | — | — |
| 2005-05-11 | $3.07 | $11.85 | 200 | — | — |
| 2005-05-10 | $3.09 | $11.93 | 6,200 | — | — |
| 2005-05-09 | $3.05 | $11.77 | 30,800 | — | — |
| 2005-05-06 | $2.98 | $11.50 | 1,800 | — | — |
| 2005-05-05 | $3.00 | $11.58 | 0 | — | — |
| 2005-05-04 | $3.00 | $11.58 | 1,200 | — | — |
| 2005-05-03 | $3.03 | $11.70 | 1,900 | — | — |
| 2005-05-02 | $3.00 | $11.58 | 1,400 | — | — |
| 2005-04-29 | $3.01 | $11.62 | 6,100 | — | — |
| 2005-04-28 | $3.04 | $11.74 | 3,000 | — | — |
| 2005-04-27 | $2.95 | $11.39 | 2,300 | — | — |
| 2005-04-26 | $3.00 | $11.58 | 0 | — | — |
| 2005-04-25 | $3.00 | $11.58 | 100 | — | — |
| 2005-04-22 | $3.00 | $11.58 | 4,800 | — | — |
| 2005-04-21 | $3.22 | $12.43 | 1,100 | — | — |
| 2005-04-20 | $3.08 | $11.89 | 2,000 | — | — |
| 2005-04-19 | $3.11 | $12.01 | 0 | — | — |
| 2005-04-18 | $3.11 | $12.01 | 700 | — | — |
| 2005-04-15 | $3.12 | $12.05 | 4,300 | — | — |
| 2005-04-14 | $3.08 | $11.89 | 1,100 | — | — |
| 2005-04-13 | $3.08 | $11.89 | 2,400 | — | — |
| 2005-04-12 | $3.20 | $12.35 | 800 | — | — |
| 2005-04-11 | $3.28 | $12.66 | 1,200 | — | — |
| 2005-04-08 | $3.09 | $11.93 | 1,600 | — | — |
| 2005-04-07 | $3.05 | $11.77 | 600 | — | — |
| 2005-04-06 | $3.08 | $11.89 | 1,900 | — | — |
| 2005-04-05 | $3.15 | $12.16 | 3,400 | — | — |
| 2005-04-04 | $3.12 | $12.05 | 0 | — | — |
| 2005-04-01 | $3.12 | $12.05 | 0 | — | — |
| 2005-03-31 | $3.12 | $12.05 | 1,900 | — | — |
| 2005-03-30 | $3.16 | $12.20 | 11,300 | — | — |
| 2005-03-29 | $3.42 | $13.20 | 4,400 | — | — |
| 2005-03-28 | $3.43 | $13.24 | 2,900 | — | — |
| 2005-03-24 | $3.23 | $12.47 | 1,100 | — | — |
| 2005-03-23 | $3.27 | $12.62 | 0 | — | — |
| 2005-03-22 | $3.27 | $12.62 | 4,700 | — | — |
| 2005-03-21 | $3.35 | $12.93 | 1,000 | — | — |
| 2005-03-18 | $3.44 | $13.28 | 1,100 | — | — |
| 2005-03-17 | $3.37 | $13.01 | 6,600 | — | — |
| 2005-03-16 | $3.37 | $13.01 | 2,800 | — | — |
| 2005-03-15 | $3.42 | $13.20 | 100 | — | — |
| 2005-03-14 | $3.43 | $13.24 | 1,400 | — | — |
| 2005-03-11 | $3.45 | $13.32 | 15,200 | — | — |
| 2005-03-10 | $3.34 | $12.89 | 1,000 | — | — |
| 2005-03-09 | $3.36 | $12.97 | 1,600 | — | — |
| 2005-03-08 | $3.49 | $13.47 | 200 | — | — |
| 2005-03-07 | $3.49 | $13.47 | 5,200 | — | — |
| 2005-03-04 | $3.37 | $13.01 | 0 | — | — |
| 2005-03-03 | $3.37 | $13.01 | 1,500 | — | — |
| 2005-03-02 | $3.40 | $13.13 | 3,600 | — | — |
| 2005-03-01 | $3.37 | $13.01 | 4,500 | — | — |
| 2005-02-28 | $3.34 | $12.89 | 2,800 | — | — |
| 2005-02-25 | $3.35 | $12.93 | 1,700 | — | — |
| 2005-02-24 | $3.19 | $12.32 | 700 | — | — |
| 2005-02-23 | $3.19 | $12.32 | 600 | — | — |
| 2005-02-22 | $3.17 | $12.24 | 1,500 | — | — |
| 2005-02-18 | $3.18 | $12.28 | 3,300 | — | — |
| 2005-02-17 | $3.23 | $12.47 | 1,800 | — | — |
| 2005-02-16 | $3.29 | $12.70 | 0 | — | — |
| 2005-02-15 | $3.29 | $12.70 | 1,500 | — | — |
| 2005-02-14 | $3.25 | $12.55 | 3,100 | — | — |
| 2005-02-11 | $3.27 | $12.62 | 2,500 | — | — |
| 2005-02-10 | $3.30 | $12.74 | 0 | — | — |
| 2005-02-09 | $3.30 | $12.74 | 1,600 | — | — |
| 2005-02-08 | $3.45 | $13.32 | 0 | — | — |
| 2005-02-07 | $3.45 | $13.32 | 3,300 | — | — |
| 2005-02-04 | $3.26 | $12.59 | 1,000 | — | — |
| 2005-02-03 | $3.39 | $13.09 | 1,700 | — | — |
| 2005-02-02 | $3.39 | $13.09 | 7,600 | — | — |
| 2005-02-01 | $3.31 | $12.78 | 2,100 | — | — |
| 2005-01-31 | $3.31 | $12.78 | 2,500 | — | — |
| 2005-01-28 | $3.40 | $13.13 | 1,600 | — | — |
| 2005-01-27 | $3.43 | $13.24 | 400 | — | — |
| 2005-01-26 | $3.40 | $13.13 | 700 | — | — |
| 2005-01-25 | $3.33 | $12.86 | 300 | — | — |
| 2005-01-24 | $3.29 | $12.70 | 100 | — | — |
| 2005-01-21 | $3.34 | $12.89 | 2,500 | — | — |
| 2005-01-20 | $3.31 | $12.78 | 13,000 | — | — |
| 2005-01-19 | $3.40 | $13.13 | 0 | — | — |
| 2005-01-18 | $3.40 | $13.13 | 0 | — | — |
| 2005-01-14 | $3.40 | $13.13 | 5,600 | — | — |
| 2005-01-13 | $3.39 | $13.09 | 600 | — | — |
| 2005-01-12 | $3.42 | $13.20 | 1,300 | — | — |
| 2005-01-11 | $3.48 | $13.44 | 5,400 | — | — |
| 2005-01-10 | $3.64 | $14.05 | 100 | — | — |
| 2005-01-07 | $3.53 | $13.63 | 2,200 | — | — |
| 2005-01-06 | $3.53 | $13.63 | 300 | — | — |
| 2005-01-05 | $3.54 | $13.67 | 13,500 | — | — |
| 2005-01-04 | $3.50 | $13.51 | 2,300 | — | — |
| 2005-01-03 | $3.95 | $15.25 | 100 | — | — |