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
- 1980-11-05 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 | $3.91 | $4.07 | 10,700 | — | — |
| 2005-12-29 | $3.84 | $4.00 | 24,000 | — | — |
| 2005-12-28 | $3.89 | $4.05 | 10,800 | — | — |
| 2005-12-27 | $3.90 | $4.06 | 16,000 | — | — |
| 2005-12-23 | $3.93 | $4.09 | 16,500 | — | — |
| 2005-12-22 | $3.84 | $4.00 | 34,500 | — | — |
| 2005-12-21 | $3.81 | $3.97 | 13,100 | — | — |
| 2005-12-20 | $3.71 | $3.86 | 39,400 | — | — |
| 2005-12-19 | $3.77 | $3.93 | 118,400 | — | — |
| 2005-12-16 | $4.17 | $4.34 | 220,100 | — | — |
| 2005-12-15 | $3.98 | $4.15 | 80,100 | — | — |
| 2005-12-14 | $3.70 | $3.85 | 141,400 | — | — |
| 2005-12-13 | $3.79 | $3.95 | 1,121,700 | — | — |
| 2005-12-12 | $3.45 | $3.59 | 55,100 | — | — |
| 2005-12-09 | $3.48 | $3.62 | 95,900 | — | — |
| 2005-12-08 | $3.50 | $3.65 | 565,600 | — | — |
| 2005-12-07 | $3.15 | $3.28 | 37,900 | — | — |
| 2005-12-06 | $3.17 | $3.30 | 11,000 | — | — |
| 2005-12-05 | $3.23 | $3.36 | 52,600 | — | — |
| 2005-12-02 | $3.20 | $3.33 | 39,200 | — | — |
| 2005-12-01 | $3.18 | $3.31 | 16,700 | — | — |
| 2005-11-30 | $3.15 | $3.28 | 8,500 | — | — |
| 2005-11-29 | $3.19 | $3.32 | 18,700 | — | — |
| 2005-11-28 | $3.13 | $3.26 | 6,400 | — | — |
| 2005-11-25 | $3.14 | $3.27 | 7,300 | — | — |
| 2005-11-23 | $3.18 | $3.31 | 13,800 | — | — |
| 2005-11-22 | $3.17 | $3.30 | 55,100 | — | — |
| 2005-11-21 | $3.12 | $3.25 | 10,500 | — | — |
| 2005-11-18 | $3.12 | $3.25 | 45,300 | — | — |
| 2005-11-17 | $3.19 | $3.32 | 132,000 | — | — |
| 2005-11-16 | $3.12 | $3.25 | 13,200 | — | — |
| 2005-11-15 | $3.10 | $3.23 | 70,400 | — | — |
| 2005-11-14 | $3.08 | $3.21 | 44,900 | — | — |
| 2005-11-11 | $3.07 | $3.20 | 14,800 | — | — |
| 2005-11-10 | $3.04 | $3.17 | 19,100 | — | — |
| 2005-11-09 | $3.05 | $3.18 | 6,800 | — | — |
| 2005-11-08 | $3.02 | $3.15 | 14,800 | — | — |
| 2005-11-07 | $3.08 | $3.21 | 13,700 | — | — |
| 2005-11-04 | $3.00 | $3.12 | 52,300 | — | — |
| 2005-11-03 | $3.01 | $3.14 | 10,200 | — | — |
| 2005-11-02 | $3.05 | $3.18 | 17,700 | — | — |
| 2005-11-01 | $3.04 | $3.17 | 27,300 | — | — |
| 2005-10-31 | $3.03 | $3.16 | 27,300 | — | — |
| 2005-10-28 | $3.02 | $3.15 | 32,400 | — | — |
| 2005-10-27 | $3.03 | $3.16 | 18,200 | — | — |
| 2005-10-26 | $3.05 | $3.18 | 32,700 | — | — |
| 2005-10-25 | $3.07 | $3.20 | 104,300 | — | — |
| 2005-10-24 | $3.05 | $3.18 | 98,500 | — | — |
| 2005-10-21 | $3.07 | $3.20 | 30,200 | — | — |
| 2005-10-20 | $3.04 | $3.17 | 34,200 | — | — |
| 2005-10-19 | $3.06 | $3.19 | 53,400 | — | — |
| 2005-10-18 | $3.04 | $3.17 | 29,400 | — | — |
| 2005-10-17 | $3.10 | $3.23 | 165,100 | — | — |
| 2005-10-14 | $3.13 | $3.26 | 746,100 | — | — |
| 2005-10-13 | $3.01 | $3.14 | 81,100 | — | — |
| 2005-10-12 | $3.07 | $3.20 | 257,200 | — | — |
| 2005-10-11 | $3.09 | $3.22 | 480,300 | — | — |
| 2005-10-10 | $3.53 | $3.68 | 3,065,600 | — | — |
| 2005-10-07 | $3.03 | $3.16 | 112,500 | — | — |
| 2005-10-06 | $2.95 | $3.07 | 27,600 | — | — |
| 2005-10-05 | $2.86 | $2.98 | 3,000 | — | — |
| 2005-10-04 | $2.90 | $3.02 | 13,500 | — | — |
| 2005-10-03 | $2.88 | $3.00 | 14,500 | — | — |
| 2005-09-30 | $2.99 | $3.11 | 19,500 | — | — |
| 2005-09-29 | $2.99 | $3.11 | 12,900 | — | — |
| 2005-09-28 | $3.00 | $3.12 | 800 | — | — |
| 2005-09-27 | $3.04 | $3.17 | 33,100 | — | — |
| 2005-09-26 | $3.00 | $3.12 | 7,500 | — | — |
| 2005-09-23 | $3.08 | $3.21 | 17,300 | — | — |
| 2005-09-22 | $3.08 | $3.21 | 39,200 | — | — |
| 2005-09-21 | $3.07 | $3.20 | 6,300 | — | — |
| 2005-09-20 | $3.00 | $3.12 | 16,200 | — | — |
| 2005-09-19 | $3.02 | $3.15 | 11,500 | — | — |
| 2005-09-16 | $3.04 | $3.17 | 31,200 | — | — |
| 2005-09-15 | $3.02 | $3.15 | 36,200 | — | — |
| 2005-09-14 | $3.09 | $3.22 | 20,200 | — | — |
| 2005-09-13 | $3.06 | $3.19 | 2,000 | — | — |
| 2005-09-12 | $3.12 | $3.25 | 12,900 | — | — |
| 2005-09-09 | $3.08 | $3.21 | 31,700 | — | — |
| 2005-09-08 | $3.03 | $3.16 | 11,800 | — | — |
| 2005-09-07 | $3.04 | $3.17 | 18,200 | — | — |
| 2005-09-06 | $2.98 | $3.10 | 84,700 | — | — |
| 2005-09-02 | $3.01 | $3.14 | 21,700 | — | — |
| 2005-09-01 | $3.04 | $3.17 | 33,900 | — | — |
| 2005-08-31 | $3.02 | $3.15 | 61,100 | — | — |
| 2005-08-30 | $2.95 | $3.07 | 47,600 | — | — |
| 2005-08-29 | $3.02 | $3.15 | 334,200 | — | — |
| 2005-08-26 | $2.92 | $3.04 | 619,100 | — | — |
| 2005-08-25 | $2.63 | $2.74 | 43,300 | — | — |
| 2005-08-24 | $2.79 | $2.91 | 52,000 | — | — |
| 2005-08-23 | $2.84 | $2.96 | 36,300 | — | — |
| 2005-08-22 | $2.97 | $3.09 | 32,100 | — | — |
| 2005-08-19 | $2.99 | $3.11 | 10,900 | — | — |
| 2005-08-18 | $2.98 | $3.10 | 18,300 | — | — |
| 2005-08-17 | $3.01 | $3.14 | 38,700 | — | — |
| 2005-08-16 | $3.03 | $3.16 | 61,800 | — | — |
| 2005-08-15 | $3.04 | $3.17 | 10,500 | — | — |
| 2005-08-12 | $2.98 | $3.10 | 7,600 | — | — |
| 2005-08-11 | $3.01 | $3.14 | 10,900 | — | — |
| 2005-08-10 | $3.06 | $3.19 | 3,300 | — | — |
| 2005-08-09 | $3.00 | $3.12 | 11,500 | — | — |
| 2005-08-08 | $3.00 | $3.12 | 18,900 | — | — |
| 2005-08-05 | $3.01 | $3.14 | 7,300 | — | — |
| 2005-08-04 | $3.05 | $3.18 | 12,500 | — | — |
| 2005-08-03 | $3.01 | $3.14 | 9,700 | — | — |
| 2005-08-02 | $3.01 | $3.14 | 18,900 | — | — |
| 2005-08-01 | $3.03 | $3.16 | 9,700 | — | — |
| 2005-07-29 | $3.05 | $3.18 | 13,900 | — | — |
| 2005-07-28 | $3.06 | $3.19 | 17,100 | — | — |
| 2005-07-27 | $3.07 | $3.20 | 8,400 | — | — |
| 2005-07-26 | $3.12 | $3.25 | 31,300 | — | — |
| 2005-07-25 | $3.09 | $3.22 | 36,600 | — | — |
| 2005-07-22 | $3.03 | $3.16 | 19,300 | — | — |
| 2005-07-21 | $3.07 | $3.20 | 2,700 | — | — |
| 2005-07-20 | $3.10 | $3.23 | 11,500 | — | — |
| 2005-07-19 | $3.05 | $3.18 | 6,700 | — | — |
| 2005-07-18 | $3.08 | $3.21 | 9,500 | — | — |
| 2005-07-15 | $3.11 | $3.24 | 7,400 | — | — |
| 2005-07-14 | $3.06 | $3.19 | 7,700 | — | — |
| 2005-07-13 | $3.08 | $3.21 | 12,100 | — | — |
| 2005-07-12 | $3.09 | $3.22 | 3,500 | — | — |
| 2005-07-11 | $3.02 | $3.15 | 8,000 | — | — |
| 2005-07-08 | $3.05 | $3.18 | 29,800 | — | — |
| 2005-07-07 | $3.11 | $3.24 | 55,600 | — | — |
| 2005-07-06 | $3.00 | $3.12 | 8,700 | — | — |
| 2005-07-05 | $3.00 | $3.12 | 4,100 | — | — |
| 2005-07-01 | $3.03 | $3.16 | 14,100 | — | — |
| 2005-06-30 | $3.01 | $3.14 | 12,400 | — | — |
| 2005-06-29 | $3.01 | $3.14 | 14,200 | — | — |
| 2005-06-28 | $3.07 | $3.20 | 27,100 | — | — |
| 2005-06-27 | $3.26 | $3.40 | 19,400 | — | — |
| 2005-06-24 | $3.32 | $3.46 | 49,300 | — | — |
| 2005-06-23 | $3.13 | $3.26 | 19,300 | — | — |
| 2005-06-22 | $3.29 | $3.43 | 21,900 | — | — |
| 2005-06-21 | $3.33 | $3.47 | 57,500 | — | — |
| 2005-06-20 | $3.24 | $3.37 | 50,500 | — | — |
| 2005-06-17 | $3.15 | $3.28 | 220,100 | — | — |
| 2005-06-16 | $2.94 | $3.06 | 22,900 | — | — |
| 2005-06-15 | $2.95 | $3.07 | 76,100 | — | — |
| 2005-06-14 | $3.03 | $3.16 | 69,500 | — | — |
| 2005-06-13 | $2.92 | $3.04 | 5,600 | — | — |
| 2005-06-10 | $2.97 | $3.09 | 12,700 | — | — |
| 2005-06-09 | $2.95 | $3.07 | 13,800 | — | — |
| 2005-06-08 | $2.85 | $2.97 | 8,300 | — | — |
| 2005-06-07 | $2.85 | $2.97 | 3,300 | — | — |
| 2005-06-06 | $2.98 | $3.10 | 16,100 | — | — |
| 2005-06-03 | $2.97 | $3.09 | 13,400 | — | — |
| 2005-06-02 | $2.87 | $2.99 | 12,100 | — | — |
| 2005-06-01 | $2.93 | $3.05 | 213,200 | — | — |
| 2005-05-31 | $2.80 | $2.92 | 24,500 | — | — |
| 2005-05-27 | $2.84 | $2.96 | 11,900 | — | — |
| 2005-05-26 | $2.77 | $2.89 | 32,100 | — | — |
| 2005-05-25 | $2.73 | $2.84 | 14,400 | — | — |
| 2005-05-24 | $2.75 | $2.86 | 27,400 | — | — |
| 2005-05-23 | $2.79 | $2.91 | 33,600 | — | — |
| 2005-05-20 | $2.85 | $2.97 | 2,500 | — | — |
| 2005-05-19 | $2.91 | $3.03 | 13,100 | — | — |
| 2005-05-18 | $2.93 | $3.05 | 52,100 | — | — |
| 2005-05-17 | $2.86 | $2.98 | 5,500 | — | — |
| 2005-05-16 | $2.85 | $2.97 | 12,800 | — | — |
| 2005-05-13 | $2.82 | $2.94 | 13,500 | — | — |
| 2005-05-12 | $2.81 | $2.93 | 8,000 | — | — |
| 2005-05-11 | $2.91 | $3.03 | 25,500 | — | — |
| 2005-05-10 | $3.07 | $3.20 | 48,400 | — | — |
| 2005-05-09 | $2.81 | $2.93 | 30,800 | — | — |
| 2005-05-06 | $2.74 | $2.85 | 8,800 | — | — |
| 2005-05-05 | $2.77 | $2.89 | 22,700 | — | — |
| 2005-05-04 | $2.77 | $2.89 | 13,800 | — | — |
| 2005-05-03 | $2.60 | $2.71 | 22,500 | — | — |
| 2005-05-02 | $2.75 | $2.86 | 16,000 | — | — |
| 2005-04-29 | $2.72 | $2.83 | 21,900 | — | — |
| 2005-04-28 | $2.84 | $2.96 | 40,200 | — | — |
| 2005-04-27 | $2.88 | $3.00 | 16,300 | — | — |
| 2005-04-26 | $2.88 | $3.00 | 38,400 | — | — |
| 2005-04-25 | $2.74 | $2.85 | 24,200 | — | — |
| 2005-04-22 | $2.71 | $2.82 | 62,400 | — | — |
| 2005-04-21 | $2.74 | $2.85 | 33,700 | — | — |
| 2005-04-20 | $2.81 | $2.93 | 65,000 | — | — |
| 2005-04-19 | $2.64 | $2.75 | 105,700 | — | — |
| 2005-04-18 | $2.76 | $2.87 | 73,400 | — | — |
| 2005-04-15 | $3.00 | $3.12 | 84,000 | — | — |
| 2005-04-14 | $3.09 | $3.22 | 88,900 | — | — |
| 2005-04-13 | $3.15 | $3.28 | 60,600 | — | — |
| 2005-04-12 | $3.22 | $3.35 | 78,300 | — | — |
| 2005-04-11 | $3.38 | $3.52 | 66,200 | — | — |
| 2005-04-08 | $3.30 | $3.44 | 20,400 | — | — |
| 2005-04-07 | $3.26 | $3.40 | 33,200 | — | — |
| 2005-04-06 | $3.30 | $3.44 | 54,500 | — | — |
| 2005-04-05 | $3.40 | $3.54 | 53,400 | — | — |
| 2005-04-04 | $3.39 | $3.53 | 90,800 | — | — |
| 2005-04-01 | $3.49 | $3.64 | 100,000 | — | — |
| 2005-03-31 | $3.57 | $3.72 | 168,200 | — | — |
| 2005-03-30 | $3.91 | $4.07 | 756,700 | — | — |
| 2005-03-29 | $3.85 | $4.01 | 979,800 | — | — |
| 2005-03-28 | $4.79 | $4.99 | 6,167,400 | — | — |
| 2005-03-24 | $3.31 | $3.45 | 34,300 | — | — |
| 2005-03-23 | $3.07 | $3.20 | 36,300 | — | — |
| 2005-03-22 | $3.08 | $3.21 | 34,200 | — | — |
| 2005-03-21 | $3.27 | $3.41 | 35,400 | — | — |
| 2005-03-18 | $3.22 | $3.35 | 21,700 | — | — |
| 2005-03-17 | $3.45 | $3.59 | 14,700 | — | — |
| 2005-03-16 | $3.38 | $3.52 | 22,800 | — | — |
| 2005-03-15 | $3.43 | $3.57 | 91,000 | — | — |
| 2005-03-14 | $3.35 | $3.49 | 22,500 | — | — |
| 2005-03-11 | $3.31 | $3.45 | 35,800 | — | — |
| 2005-03-10 | $3.41 | $3.55 | 57,200 | — | — |
| 2005-03-09 | $3.72 | $3.87 | 178,300 | — | — |
| 2005-03-08 | $3.39 | $3.53 | 133,500 | — | — |
| 2005-03-07 | $3.35 | $3.49 | 36,200 | — | — |
| 2005-03-04 | $3.40 | $3.54 | 56,500 | — | — |
| 2005-03-03 | $3.22 | $3.35 | 37,100 | — | — |
| 2005-03-02 | $3.42 | $3.56 | 134,200 | — | — |
| 2005-03-01 | $3.09 | $3.22 | 70,200 | — | — |
| 2005-02-28 | $3.01 | $3.14 | 102,100 | — | — |
| 2005-02-25 | $3.22 | $3.35 | 47,000 | — | — |
| 2005-02-24 | $3.40 | $3.54 | 70,800 | — | — |
| 2005-02-23 | $3.41 | $3.55 | 60,400 | — | — |
| 2005-02-22 | $3.45 | $3.59 | 77,900 | — | — |
| 2005-02-18 | $3.44 | $3.58 | 86,200 | — | — |
| 2005-02-17 | $3.58 | $3.73 | 41,800 | — | — |
| 2005-02-16 | $3.70 | $3.85 | 96,200 | — | — |
| 2005-02-15 | $3.92 | $4.08 | 218,300 | — | — |
| 2005-02-14 | $3.98 | $4.15 | 44,400 | — | — |
| 2005-02-11 | $4.09 | $4.26 | 39,200 | — | — |
| 2005-02-10 | $4.04 | $4.21 | 97,400 | — | — |
| 2005-02-09 | $4.22 | $4.40 | 125,500 | — | — |
| 2005-02-08 | $4.36 | $4.54 | 76,100 | — | — |
| 2005-02-07 | $4.32 | $4.50 | 71,400 | — | — |
| 2005-02-04 | $4.31 | $4.49 | 378,800 | — | — |
| 2005-02-03 | $4.50 | $4.69 | 76,200 | — | — |
| 2005-02-02 | $4.60 | $4.79 | 260,700 | — | — |
| 2005-02-01 | $4.37 | $4.55 | 73,800 | — | — |
| 2005-01-31 | $4.44 | $4.62 | 283,500 | — | — |
| 2005-01-28 | $4.40 | $4.58 | 79,800 | — | — |
| 2005-01-27 | $4.55 | $4.74 | 137,200 | — | — |
| 2005-01-26 | $4.71 | $4.91 | 239,500 | — | — |
| 2005-01-25 | $4.83 | $5.03 | 307,800 | — | — |
| 2005-01-24 | $4.78 | $4.98 | 585,500 | — | — |
| 2005-01-21 | $4.33 | $4.51 | 170,700 | — | — |
| 2005-01-20 | $4.30 | $4.48 | 106,900 | — | — |
| 2005-01-19 | $4.63 | $4.82 | 191,400 | — | — |
| 2005-01-18 | $4.82 | $5.02 | 932,100 | — | — |
| 2005-01-14 | $5.18 | $5.40 | 1,432,400 | — | — |
| 2005-01-13 | $4.24 | $4.42 | 158,300 | — | — |
| 2005-01-12 | $4.17 | $4.34 | 293,700 | — | — |
| 2005-01-11 | $4.44 | $4.62 | 508,200 | — | — |
| 2005-01-10 | $5.28 | $5.50 | 591,900 | — | — |
| 2005-01-07 | $5.60 | $5.83 | 348,200 | — | — |
| 2005-01-06 | $5.85 | $6.09 | 351,700 | — | — |
| 2005-01-05 | $6.30 | $6.56 | 1,071,000 | — | — |
| 2005-01-04 | $6.73 | $7.01 | 2,811,200 | — | — |
| 2005-01-03 | $5.97 | $6.22 | 1,386,500 | — | — |