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
- 1973-02-21 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 | $3.90 | $4.68 | 44,900 | — | — |
| 2005-12-29 | $3.60 | $4.32 | 2,300 | — | — |
| 2005-12-28 | $3.45 | $4.14 | 3,200 | — | — |
| 2005-12-27 | $3.55 | $4.26 | 1,800 | — | — |
| 2005-12-23 | $3.32 | $3.99 | 1,500 | — | — |
| 2005-12-22 | $3.40 | $4.08 | 8,300 | — | — |
| 2005-12-21 | $3.26 | $3.91 | 1,400 | — | — |
| 2005-12-20 | $3.21 | $3.85 | 5,300 | — | — |
| 2005-12-19 | $3.30 | $3.96 | 8,200 | — | — |
| 2005-12-16 | $3.34 | $4.01 | 600 | — | — |
| 2005-12-15 | $3.16 | $3.79 | 700 | — | — |
| 2005-12-14 | $3.26 | $3.91 | 1,700 | — | — |
| 2005-12-13 | $3.28 | $3.94 | 4,400 | — | — |
| 2005-12-12 | $3.20 | $3.84 | 3,900 | — | — |
| 2005-12-09 | $3.39 | $4.07 | 6,500 | — | — |
| 2005-12-08 | $3.16 | $3.79 | 500 | — | — |
| 2005-12-07 | $3.16 | $3.79 | 2,500 | — | — |
| 2005-12-06 | $3.40 | $4.08 | 3,700 | — | — |
| 2005-12-05 | $2.94 | $3.53 | 4,700 | — | — |
| 2005-12-02 | $3.34 | $4.01 | 1,000 | — | — |
| 2005-12-01 | $3.33 | $4.00 | 300 | — | — |
| 2005-11-30 | $3.32 | $3.99 | 0 | — | — |
| 2005-11-29 | $3.32 | $3.99 | 200 | — | — |
| 2005-11-28 | $3.34 | $4.01 | 2,000 | — | — |
| 2005-11-25 | $3.49 | $4.19 | 0 | — | — |
| 2005-11-23 | $3.49 | $4.19 | 300 | — | — |
| 2005-11-22 | $3.40 | $4.08 | 1,200 | — | — |
| 2005-11-21 | $3.38 | $4.06 | 600 | — | — |
| 2005-11-18 | $3.29 | $3.95 | 0 | — | — |
| 2005-11-17 | $3.29 | $3.95 | 800 | — | — |
| 2005-11-16 | $3.25 | $3.90 | 1,200 | — | — |
| 2005-11-15 | $3.25 | $3.90 | 9,900 | — | — |
| 2005-11-14 | $3.20 | $3.84 | 0 | — | — |
| 2005-11-11 | $3.20 | $3.84 | 4,000 | — | — |
| 2005-11-10 | $3.05 | $3.66 | 7,000 | — | — |
| 2005-11-09 | $3.05 | $3.66 | 2,700 | — | — |
| 2005-11-08 | $3.10 | $3.72 | 2,300 | — | — |
| 2005-11-07 | $3.18 | $3.82 | 0 | — | — |
| 2005-11-04 | $3.18 | $3.82 | 5,800 | — | — |
| 2005-11-03 | $3.20 | $3.84 | 5,500 | — | — |
| 2005-11-02 | $3.14 | $3.77 | 5,200 | — | — |
| 2005-11-01 | $3.15 | $3.78 | 2,300 | — | — |
| 2005-10-31 | $3.20 | $3.84 | 1,900 | — | — |
| 2005-10-28 | $3.15 | $3.78 | 2,200 | — | — |
| 2005-10-27 | $3.14 | $3.77 | 1,500 | — | — |
| 2005-10-26 | $3.09 | $3.71 | 1,100 | — | — |
| 2005-10-25 | $3.11 | $3.73 | 0 | — | — |
| 2005-10-24 | $3.11 | $3.73 | 1,500 | — | — |
| 2005-10-21 | $3.15 | $3.78 | 1,000 | — | — |
| 2005-10-20 | $3.25 | $3.90 | 0 | — | — |
| 2005-10-19 | $3.25 | $3.90 | 1,000 | — | — |
| 2005-10-18 | $3.25 | $3.90 | 500 | — | — |
| 2005-10-17 | $3.25 | $3.90 | 0 | — | — |
| 2005-10-14 | $3.25 | $3.90 | 1,300 | — | — |
| 2005-10-13 | $3.31 | $3.97 | 2,300 | — | — |
| 2005-10-12 | $3.25 | $3.90 | 3,000 | — | — |
| 2005-10-11 | $3.57 | $4.29 | 0 | — | — |
| 2005-10-10 | $3.57 | $4.29 | 800 | — | — |
| 2005-10-07 | $3.53 | $4.24 | 1,400 | — | — |
| 2005-10-06 | $3.55 | $4.26 | 100 | — | — |
| 2005-10-05 | $3.57 | $4.29 | 2,000 | — | — |
| 2005-10-04 | $3.55 | $4.26 | 0 | — | — |
| 2005-10-03 | $3.55 | $4.26 | 0 | — | — |
| 2005-09-30 | $3.55 | $4.26 | 2,600 | — | — |
| 2005-09-29 | $3.55 | $4.26 | 0 | — | — |
| 2005-09-28 | $3.55 | $4.26 | 0 | — | — |
| 2005-09-27 | $3.55 | $4.26 | 900 | — | — |
| 2005-09-26 | $3.71 | $4.45 | 1,400 | — | — |
| 2005-09-23 | $3.83 | $4.60 | 500 | — | — |
| 2005-09-22 | $3.82 | $4.59 | 0 | — | — |
| 2005-09-21 | $3.82 | $4.59 | 100 | — | — |
| 2005-09-20 | $3.82 | $4.59 | 300 | — | — |
| 2005-09-19 | $3.89 | $4.67 | 0 | — | — |
| 2005-09-16 | $3.89 | $4.67 | 0 | — | — |
| 2005-09-15 | $3.89 | $4.67 | 500 | — | — |
| 2005-09-14 | $3.85 | $4.62 | 1,000 | — | — |
| 2005-09-13 | $3.95 | $4.74 | 2,600 | — | — |
| 2005-09-12 | $3.90 | $4.68 | 100 | — | — |
| 2005-09-09 | $3.89 | $4.67 | 600 | — | — |
| 2005-09-08 | $3.90 | $4.68 | 2,600 | — | — |
| 2005-09-07 | $3.98 | $4.78 | 0 | — | — |
| 2005-09-06 | $3.98 | $4.78 | 1,800 | — | — |
| 2005-09-02 | $3.94 | $4.73 | 2,100 | — | — |
| 2005-09-01 | $3.73 | $4.48 | 1,100 | — | — |
| 2005-08-31 | $3.82 | $4.59 | 1,100 | — | — |
| 2005-08-30 | $3.88 | $4.66 | 1,200 | — | — |
| 2005-08-29 | $3.92 | $4.71 | 200 | — | — |
| 2005-08-26 | $3.90 | $4.68 | 0 | — | — |
| 2005-08-25 | $3.90 | $4.68 | 1,200 | — | — |
| 2005-08-24 | $3.97 | $4.77 | 600 | — | — |
| 2005-08-23 | $3.93 | $4.72 | 0 | — | — |
| 2005-08-22 | $3.93 | $4.72 | 1,200 | — | — |
| 2005-08-19 | $3.98 | $4.78 | 100 | — | — |
| 2005-08-18 | $3.95 | $4.74 | 100 | — | — |
| 2005-08-17 | $4.00 | $4.80 | 1,400 | — | — |
| 2005-08-16 | $3.93 | $4.72 | 200 | — | — |
| 2005-08-15 | $3.95 | $4.74 | 2,900 | — | — |
| 2005-08-12 | $4.17 | $5.01 | 400 | — | — |
| 2005-08-11 | $4.17 | $5.01 | 300 | — | — |
| 2005-08-10 | $4.15 | $4.98 | 100 | — | — |
| 2005-08-09 | $4.07 | $4.89 | 4,600 | — | — |
| 2005-08-08 | $4.05 | $4.86 | 12,400 | — | — |
| 2005-08-05 | $4.13 | $4.96 | 600 | — | — |
| 2005-08-04 | $4.13 | $4.96 | 1,600 | — | — |
| 2005-08-03 | $4.00 | $4.80 | 300 | — | — |
| 2005-08-02 | $4.01 | $4.81 | 8,100 | — | — |
| 2005-08-01 | $3.90 | $4.68 | 300 | — | — |
| 2005-07-29 | $3.90 | $4.68 | 200 | — | — |
| 2005-07-28 | $3.80 | $4.56 | 200 | — | — |
| 2005-07-27 | $3.74 | $4.49 | 0 | — | — |
| 2005-07-26 | $3.74 | $4.49 | 100 | — | — |
| 2005-07-25 | $3.71 | $4.45 | 4,900 | — | — |
| 2005-07-22 | $3.59 | $4.31 | 0 | — | — |
| 2005-07-21 | $3.59 | $4.31 | 2,800 | — | — |
| 2005-07-20 | $3.50 | $4.20 | 0 | — | — |
| 2005-07-19 | $3.50 | $4.20 | 300 | — | — |
| 2005-07-18 | $3.50 | $4.20 | 500 | — | — |
| 2005-07-15 | $3.59 | $4.31 | 1,300 | — | — |
| 2005-07-14 | $3.70 | $4.44 | 0 | — | — |
| 2005-07-13 | $3.70 | $4.44 | 0 | — | — |
| 2005-07-12 | $3.70 | $4.44 | 1,200 | — | — |
| 2005-07-11 | $3.70 | $4.44 | 2,200 | — | — |
| 2005-07-08 | $3.61 | $4.33 | 1,400 | — | — |
| 2005-07-07 | $3.61 | $4.33 | 400 | — | — |
| 2005-07-06 | $3.70 | $4.44 | 100 | — | — |
| 2005-07-05 | $3.79 | $4.55 | 2,000 | — | — |
| 2005-07-01 | $3.60 | $4.32 | 100 | — | — |
| 2005-06-30 | $3.65 | $4.38 | 2,500 | — | — |
| 2005-06-29 | $3.57 | $4.29 | 0 | — | — |
| 2005-06-28 | $3.57 | $4.29 | 200 | — | — |
| 2005-06-27 | $3.54 | $4.25 | 12,200 | — | — |
| 2005-06-24 | $3.89 | $4.67 | 1,500 | — | — |
| 2005-06-23 | $3.98 | $4.78 | 2,000 | — | — |
| 2005-06-22 | $3.65 | $4.38 | 900 | — | — |
| 2005-06-21 | $3.65 | $4.38 | 1,800 | — | — |
| 2005-06-20 | $3.75 | $4.50 | 500 | — | — |
| 2005-06-17 | $3.75 | $4.50 | 8,500 | — | — |
| 2005-06-16 | $3.69 | $4.43 | 4,300 | — | — |
| 2005-06-15 | $3.48 | $4.18 | 900 | — | — |
| 2005-06-14 | $3.51 | $4.21 | 14,000 | — | — |
| 2005-06-13 | $3.43 | $4.12 | 0 | — | — |
| 2005-06-10 | $3.43 | $4.12 | 100 | — | — |
| 2005-06-09 | $3.44 | $4.13 | 500 | — | — |
| 2005-06-08 | $3.40 | $4.08 | 200 | — | — |
| 2005-06-07 | $3.49 | $4.19 | 900 | — | — |
| 2005-06-06 | $3.57 | $4.29 | 0 | — | — |
| 2005-06-03 | $3.57 | $4.29 | 700 | — | — |
| 2005-06-02 | $3.44 | $4.13 | 0 | — | — |
| 2005-06-01 | $3.44 | $4.13 | 2,100 | — | — |
| 2005-05-31 | $3.31 | $3.97 | 2,700 | — | — |
| 2005-05-27 | $3.32 | $3.99 | 4,000 | — | — |
| 2005-05-26 | $3.35 | $4.02 | 3,000 | — | — |
| 2005-05-25 | $3.71 | $4.45 | 0 | — | — |
| 2005-05-24 | $3.71 | $4.45 | 4,200 | — | — |
| 2005-05-23 | $4.11 | $4.93 | 5,300 | — | — |
| 2005-05-20 | $4.30 | $5.16 | 2,700 | — | — |
| 2005-05-19 | $4.20 | $5.04 | 200 | — | — |
| 2005-05-18 | $4.30 | $5.16 | 0 | — | — |
| 2005-05-17 | $4.30 | $5.16 | 6,100 | — | — |
| 2005-05-16 | $3.86 | $4.63 | 4,700 | — | — |
| 2005-05-13 | $3.60 | $4.32 | 1,700 | — | — |
| 2005-05-12 | $3.65 | $4.38 | 3,600 | — | — |
| 2005-05-11 | $3.59 | $4.31 | 5,000 | — | — |
| 2005-05-10 | $3.51 | $4.21 | 6,500 | — | — |
| 2005-05-09 | $3.55 | $4.26 | 4,200 | — | — |
| 2005-05-06 | $3.73 | $4.48 | 1,900 | — | — |
| 2005-05-05 | $3.59 | $4.31 | 8,900 | — | — |
| 2005-05-04 | $3.52 | $4.23 | 2,100 | — | — |
| 2005-05-03 | $3.48 | $4.18 | 500 | — | — |
| 2005-05-02 | $3.50 | $4.20 | 3,300 | — | — |
| 2005-04-29 | $3.82 | $4.59 | 11,600 | — | — |
| 2005-04-28 | $4.10 | $4.92 | 1,300 | — | — |
| 2005-04-27 | $4.25 | $5.10 | 1,000 | — | — |
| 2005-04-26 | $4.30 | $5.16 | 0 | — | — |
| 2005-04-25 | $4.30 | $5.16 | 2,500 | — | — |
| 2005-04-22 | $4.35 | $5.22 | 1,700 | — | — |
| 2005-04-21 | $4.50 | $5.40 | 4,500 | — | — |
| 2005-04-20 | $4.41 | $5.29 | 3,900 | — | — |
| 2005-04-19 | $4.33 | $5.20 | 1,800 | — | — |
| 2005-04-18 | $4.24 | $5.09 | 100 | — | — |
| 2005-04-15 | $4.22 | $5.07 | 2,400 | — | — |
| 2005-04-14 | $4.26 | $5.11 | 1,900 | — | — |
| 2005-04-13 | $4.27 | $5.13 | 0 | — | — |
| 2005-04-12 | $4.27 | $5.13 | 2,900 | — | — |
| 2005-04-11 | $4.46 | $5.35 | 0 | — | — |
| 2005-04-08 | $4.46 | $5.35 | 9,000 | — | — |
| 2005-04-07 | $4.30 | $5.16 | 2,600 | — | — |
| 2005-04-06 | $4.30 | $5.16 | 300 | — | — |
| 2005-04-05 | $4.12 | $4.95 | 3,200 | — | — |
| 2005-04-04 | $4.05 | $4.86 | 6,600 | — | — |
| 2005-04-01 | $4.39 | $5.27 | 200 | — | — |
| 2005-03-31 | $4.45 | $5.34 | 6,500 | — | — |
| 2005-03-30 | $4.50 | $5.40 | 500 | — | — |
| 2005-03-29 | $4.50 | $5.40 | 33,400 | — | — |
| 2005-03-28 | $5.08 | $6.10 | 4,700 | — | — |
| 2005-03-24 | $5.10 | $6.12 | 700 | — | — |
| 2005-03-23 | $5.23 | $6.28 | 200 | — | — |
| 2005-03-22 | $5.25 | $6.30 | 5,400 | — | — |
| 2005-03-21 | $5.05 | $6.06 | 11,900 | — | — |
| 2005-03-18 | $5.01 | $6.01 | 4,200 | — | — |
| 2005-03-17 | $5.20 | $6.24 | 6,600 | — | — |
| 2005-03-16 | $5.09 | $6.11 | 9,800 | — | — |
| 2005-03-15 | $5.11 | $6.13 | 42,600 | — | — |
| 2005-03-14 | $5.30 | $6.36 | 153,100 | — | — |
| 2005-03-11 | $4.90 | $5.88 | 5,100 | — | — |
| 2005-03-10 | $4.67 | $5.61 | 0 | — | — |
| 2005-03-09 | $4.67 | $5.61 | 200 | — | — |
| 2005-03-08 | $4.64 | $5.57 | 1,800 | — | — |
| 2005-03-07 | $4.70 | $5.64 | 400 | — | — |
| 2005-03-04 | $4.66 | $5.59 | 0 | — | — |
| 2005-03-03 | $4.66 | $5.59 | 5,300 | — | — |
| 2005-03-02 | $4.80 | $5.76 | 2,700 | — | — |
| 2005-03-01 | $4.73 | $5.68 | 10,700 | — | — |
| 2005-02-28 | $4.85 | $5.82 | 0 | — | — |
| 2005-02-25 | $4.85 | $5.82 | 100 | — | — |
| 2005-02-24 | $5.00 | $6.00 | 3,100 | — | — |
| 2005-02-23 | $4.85 | $5.82 | 2,500 | — | — |
| 2005-02-22 | $4.63 | $5.56 | 2,500 | — | — |
| 2005-02-18 | $4.65 | $5.58 | 4,800 | — | — |
| 2005-02-17 | $4.78 | $5.74 | 4,200 | — | — |
| 2005-02-16 | $5.00 | $6.00 | 2,600 | — | — |
| 2005-02-15 | $4.66 | $5.59 | 3,500 | — | — |
| 2005-02-14 | $4.73 | $5.68 | 1,300 | — | — |
| 2005-02-11 | $4.75 | $5.70 | 46,700 | — | — |
| 2005-02-10 | $5.27 | $6.33 | 900 | — | — |
| 2005-02-09 | $5.36 | $6.43 | 8,300 | — | — |
| 2005-02-08 | $5.43 | $6.52 | 14,600 | — | — |
| 2005-02-07 | $5.24 | $6.29 | 2,200 | — | — |
| 2005-02-04 | $5.04 | $6.05 | 2,200 | — | — |
| 2005-02-03 | $5.00 | $6.00 | 2,000 | — | — |
| 2005-02-02 | $4.96 | $5.95 | 4,200 | — | — |
| 2005-02-01 | $4.75 | $5.70 | 3,600 | — | — |
| 2005-01-31 | $4.85 | $5.82 | 6,400 | — | — |
| 2005-01-28 | $4.73 | $5.68 | 0 | — | — |
| 2005-01-27 | $4.73 | $5.68 | 1,400 | — | — |
| 2005-01-26 | $4.65 | $5.58 | 6,000 | — | — |
| 2005-01-25 | $4.83 | $5.80 | 8,300 | — | — |
| 2005-01-24 | $4.70 | $5.64 | 3,700 | — | — |
| 2005-01-21 | $5.00 | $6.00 | 1,200 | — | — |
| 2005-01-20 | $5.00 | $6.00 | 5,900 | — | — |
| 2005-01-19 | $5.15 | $6.18 | 3,000 | — | — |
| 2005-01-18 | $5.35 | $6.42 | 10,300 | — | — |
| 2005-01-14 | $5.31 | $6.37 | 14,100 | — | — |
| 2005-01-13 | $5.25 | $6.30 | 3,300 | — | — |
| 2005-01-12 | $5.40 | $6.48 | 1,700 | — | — |
| 2005-01-11 | $5.32 | $6.39 | 2,600 | — | — |
| 2005-01-10 | $5.35 | $6.42 | 2,100 | — | — |
| 2005-01-07 | $5.25 | $6.30 | 1,300 | — | — |
| 2005-01-06 | $5.30 | $6.36 | 0 | — | — |
| 2005-01-05 | $5.30 | $6.36 | 4,200 | — | — |
| 2005-01-04 | $5.25 | $6.30 | 7,600 | — | — |
| 2005-01-03 | $5.27 | $6.33 | 18,900 | — | — |