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
- 1996-04-30 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 | $3.32 | $3.61 | 79,950 | — | — |
| 2005-12-29 | $3.24 | $3.52 | 92,700 | — | — |
| 2005-12-28 | $3.16 | $3.44 | 35,575 | — | — |
| 2005-12-27 | $3.24 | $3.52 | 27,600 | — | — |
| 2005-12-23 | $3.24 | $3.52 | 39,150 | — | — |
| 2005-12-22 | $3.12 | $3.39 | 33,725 | — | — |
| 2005-12-21 | $3.20 | $3.48 | 40,425 | — | — |
| 2005-12-20 | $3.20 | $3.48 | 9,775 | — | — |
| 2005-12-19 | $3.20 | $3.48 | 14,700 | — | — |
| 2005-12-16 | $3.20 | $3.48 | 9,900 | — | — |
| 2005-12-15 | $3.20 | $3.48 | 16,125 | — | — |
| 2005-12-14 | $3.20 | $3.48 | 26,050 | — | — |
| 2005-12-13 | $3.20 | $3.48 | 11,350 | — | — |
| 2005-12-12 | $3.28 | $3.57 | 18,825 | — | — |
| 2005-12-09 | $3.24 | $3.52 | 98,250 | — | — |
| 2005-12-08 | $3.20 | $3.48 | 30,475 | — | — |
| 2005-12-07 | $3.24 | $3.52 | 27,850 | — | — |
| 2005-12-06 | $3.20 | $3.48 | 94,350 | — | — |
| 2005-12-05 | $3.36 | $3.66 | 76,675 | — | — |
| 2005-12-02 | $3.36 | $3.66 | 24,325 | — | — |
| 2005-12-01 | $3.36 | $3.66 | 42,250 | — | — |
| 2005-11-30 | $3.40 | $3.70 | 22,375 | — | — |
| 2005-11-29 | $3.32 | $3.61 | 75,625 | — | — |
| 2005-11-28 | $3.32 | $3.61 | 29,475 | — | — |
| 2005-11-25 | $3.32 | $3.61 | 31,800 | — | — |
| 2005-11-23 | $3.24 | $3.52 | 34,125 | — | — |
| 2005-11-22 | $3.20 | $3.48 | 33,100 | — | — |
| 2005-11-21 | $3.20 | $3.48 | 24,550 | — | — |
| 2005-11-18 | $3.20 | $3.48 | 40,125 | — | — |
| 2005-11-17 | $3.24 | $3.52 | 23,500 | — | — |
| 2005-11-16 | $3.24 | $3.52 | 17,825 | — | — |
| 2005-11-15 | $3.28 | $3.57 | 50,375 | — | — |
| 2005-11-14 | $3.24 | $3.52 | 34,950 | — | — |
| 2005-11-11 | $3.24 | $3.52 | 164,700 | — | — |
| 2005-11-10 | $3.20 | $3.48 | 74,850 | — | — |
| 2005-11-09 | $3.36 | $3.66 | 127,225 | — | — |
| 2005-11-08 | $3.72 | $4.05 | 35,625 | — | — |
| 2005-11-07 | $3.64 | $3.96 | 21,300 | — | — |
| 2005-11-04 | $3.60 | $3.92 | 45,675 | — | — |
| 2005-11-03 | $3.60 | $3.92 | 57,375 | — | — |
| 2005-11-02 | $3.76 | $4.09 | 21,900 | — | — |
| 2005-11-01 | $3.84 | $4.18 | 78,725 | — | — |
| 2005-10-31 | $3.68 | $4.00 | 22,150 | — | — |
| 2005-10-28 | $3.64 | $3.96 | 19,750 | — | — |
| 2005-10-27 | $3.60 | $3.92 | 17,525 | — | — |
| 2005-10-26 | $3.64 | $3.96 | 23,450 | — | — |
| 2005-10-25 | $3.60 | $3.92 | 88,750 | — | — |
| 2005-10-24 | $3.56 | $3.87 | 18,725 | — | — |
| 2005-10-21 | $3.60 | $3.92 | 48,900 | — | — |
| 2005-10-20 | $3.60 | $3.92 | 42,175 | — | — |
| 2005-10-19 | $3.64 | $3.96 | 128,375 | — | — |
| 2005-10-18 | $3.84 | $4.18 | 32,150 | — | — |
| 2005-10-17 | $3.84 | $4.18 | 81,500 | — | — |
| 2005-10-14 | $3.72 | $4.05 | 72,250 | — | — |
| 2005-10-13 | $3.64 | $3.96 | 29,150 | — | — |
| 2005-10-12 | $3.64 | $3.96 | 33,325 | — | — |
| 2005-10-11 | $3.64 | $3.96 | 167,675 | — | — |
| 2005-10-10 | $3.72 | $4.05 | 27,775 | — | — |
| 2005-10-07 | $3.64 | $3.96 | 35,325 | — | — |
| 2005-10-06 | $3.68 | $4.00 | 58,750 | — | — |
| 2005-10-05 | $3.76 | $4.09 | 29,550 | — | — |
| 2005-10-04 | $3.88 | $4.22 | 157,150 | — | — |
| 2005-10-03 | $3.84 | $4.18 | 68,675 | — | — |
| 2005-09-30 | $3.76 | $4.09 | 137,300 | — | — |
| 2005-09-29 | $3.68 | $4.00 | 74,925 | — | — |
| 2005-09-28 | $3.72 | $4.05 | 42,250 | — | — |
| 2005-09-27 | $3.76 | $4.09 | 82,150 | — | — |
| 2005-09-26 | $3.84 | $4.18 | 63,475 | — | — |
| 2005-09-23 | $3.68 | $4.00 | 63,575 | — | — |
| 2005-09-22 | $3.84 | $4.18 | 141,150 | — | — |
| 2005-09-21 | $3.88 | $4.22 | 25,650 | — | — |
| 2005-09-20 | $3.84 | $4.18 | 90,675 | — | — |
| 2005-09-19 | $4.00 | $4.35 | 65,200 | — | — |
| 2005-09-16 | $4.04 | $4.39 | 30,700 | — | — |
| 2005-09-15 | $4.08 | $4.44 | 33,050 | — | — |
| 2005-09-14 | $4.00 | $4.35 | 43,725 | — | — |
| 2005-09-13 | $4.00 | $4.35 | 32,825 | — | — |
| 2005-09-12 | $4.12 | $4.48 | 50,275 | — | — |
| 2005-09-09 | $4.00 | $4.35 | 62,600 | — | — |
| 2005-09-08 | $4.12 | $4.48 | 84,500 | — | — |
| 2005-09-07 | $4.12 | $4.48 | 80,525 | — | — |
| 2005-09-06 | $4.00 | $4.35 | 65,950 | — | — |
| 2005-09-02 | $3.84 | $4.18 | 68,275 | — | — |
| 2005-09-01 | $3.84 | $4.18 | 53,700 | — | — |
| 2005-08-31 | $3.96 | $4.31 | 79,300 | — | — |
| 2005-08-30 | $4.12 | $4.48 | 117,475 | — | — |
| 2005-08-29 | $4.12 | $4.48 | 171,025 | — | — |
| 2005-08-26 | $4.16 | $4.53 | 192,475 | — | — |
| 2005-08-25 | $4.32 | $4.70 | 367,050 | — | — |
| 2005-08-24 | $4.64 | $5.05 | 1,192,300 | — | — |
| 2005-08-23 | $4.28 | $4.66 | 1,019,300 | — | — |
| 2005-08-22 | $3.56 | $3.87 | 24,725 | — | — |
| 2005-08-19 | $3.60 | $3.92 | 129,275 | — | — |
| 2005-08-18 | $3.60 | $3.92 | 64,450 | — | — |
| 2005-08-17 | $3.64 | $3.96 | 63,025 | — | — |
| 2005-08-16 | $3.64 | $3.96 | 78,100 | — | — |
| 2005-08-15 | $3.68 | $4.00 | 59,075 | — | — |
| 2005-08-12 | $3.92 | $4.26 | 54,775 | — | — |
| 2005-08-11 | $3.76 | $4.09 | 142,950 | — | — |
| 2005-08-10 | $4.04 | $4.39 | 13,000 | — | — |
| 2005-08-09 | $4.08 | $4.44 | 7,550 | — | — |
| 2005-08-08 | $4.16 | $4.53 | 24,900 | — | — |
| 2005-08-05 | $4.08 | $4.44 | 16,450 | — | — |
| 2005-08-04 | $4.08 | $4.44 | 54,975 | — | — |
| 2005-08-03 | $4.16 | $4.53 | 27,725 | — | — |
| 2005-08-02 | $4.20 | $4.57 | 16,475 | — | — |
| 2005-08-01 | $4.08 | $4.44 | 18,450 | — | — |
| 2005-07-29 | $4.00 | $4.35 | 13,875 | — | — |
| 2005-07-28 | $4.00 | $4.35 | 14,625 | — | — |
| 2005-07-27 | $4.08 | $4.44 | 26,750 | — | — |
| 2005-07-26 | $4.08 | $4.44 | 15,275 | — | — |
| 2005-07-25 | $4.12 | $4.48 | 20,225 | — | — |
| 2005-07-22 | $4.20 | $4.57 | 23,875 | — | — |
| 2005-07-21 | $4.28 | $4.66 | 30,575 | — | — |
| 2005-07-20 | $4.28 | $4.66 | 65,550 | — | — |
| 2005-07-19 | $4.08 | $4.44 | 19,375 | — | — |
| 2005-07-18 | $3.96 | $4.31 | 18,950 | — | — |
| 2005-07-15 | $4.00 | $4.35 | 117,225 | — | — |
| 2005-07-14 | $4.00 | $4.35 | 102,750 | — | — |
| 2005-07-13 | $3.96 | $4.31 | 25,950 | — | — |
| 2005-07-12 | $4.00 | $4.35 | 160,325 | — | — |
| 2005-07-11 | $4.16 | $4.53 | 326,575 | — | — |
| 2005-07-08 | $4.12 | $4.48 | 177,325 | — | — |
| 2005-07-07 | $4.24 | $4.61 | 525,925 | — | — |
| 2005-07-06 | $4.00 | $4.35 | 165,325 | — | — |
| 2005-07-05 | $4.00 | $4.35 | 119,250 | — | — |
| 2005-07-01 | $4.00 | $4.35 | 6,575 | — | — |
| 2005-06-30 | $3.96 | $4.31 | 8,875 | — | — |
| 2005-06-29 | $3.96 | $4.31 | 31,675 | — | — |
| 2005-06-28 | $4.00 | $4.35 | 50,100 | — | — |
| 2005-06-27 | $3.96 | $4.31 | 10,025 | — | — |
| 2005-06-24 | $4.04 | $4.39 | 38,950 | — | — |
| 2005-06-23 | $3.88 | $4.22 | 41,675 | — | — |
| 2005-06-22 | $4.00 | $4.35 | 242,000 | — | — |
| 2005-06-21 | $3.92 | $4.26 | 80,700 | — | — |
| 2005-06-20 | $3.56 | $3.87 | 6,800 | — | — |
| 2005-06-17 | $3.56 | $3.87 | 23,100 | — | — |
| 2005-06-16 | $3.64 | $3.96 | 14,325 | — | — |
| 2005-06-15 | $3.60 | $3.92 | 9,625 | — | — |
| 2005-06-14 | $3.60 | $3.92 | 5,475 | — | — |
| 2005-06-13 | $3.60 | $3.92 | 32,100 | — | — |
| 2005-06-10 | $3.60 | $3.92 | 24,475 | — | — |
| 2005-06-09 | $3.64 | $3.96 | 16,700 | — | — |
| 2005-06-08 | $3.60 | $3.92 | 19,950 | — | — |
| 2005-06-07 | $3.64 | $3.96 | 21,850 | — | — |
| 2005-06-06 | $3.60 | $3.92 | 44,450 | — | — |
| 2005-06-03 | $3.56 | $3.87 | 9,350 | — | — |
| 2005-06-02 | $3.44 | $3.74 | 49,525 | — | — |
| 2005-06-01 | $3.40 | $3.70 | 14,575 | — | — |
| 2005-05-31 | $3.48 | $3.79 | 3,125 | — | — |
| 2005-05-27 | $3.48 | $3.79 | 10,350 | — | — |
| 2005-05-26 | $3.48 | $3.79 | 10,500 | — | — |
| 2005-05-25 | $3.56 | $3.87 | 38,150 | — | — |
| 2005-05-24 | $3.44 | $3.74 | 13,125 | — | — |
| 2005-05-23 | $3.48 | $3.79 | 8,375 | — | — |
| 2005-05-20 | $3.32 | $3.61 | 18,675 | — | — |
| 2005-05-19 | $3.48 | $3.79 | 18,475 | — | — |
| 2005-05-18 | $3.52 | $3.83 | 11,850 | — | — |
| 2005-05-17 | $3.60 | $3.92 | 22,275 | — | — |
| 2005-05-16 | $3.60 | $3.92 | 25,075 | — | — |
| 2005-05-13 | $3.64 | $3.96 | 23,725 | — | — |
| 2005-05-12 | $3.64 | $3.96 | 33,900 | — | — |
| 2005-05-11 | $3.76 | $4.09 | 20,975 | — | — |
| 2005-05-10 | $3.76 | $4.09 | 45,400 | — | — |
| 2005-05-09 | $3.76 | $4.09 | 152,500 | — | — |
| 2005-05-06 | $3.32 | $3.61 | 19,525 | — | — |
| 2005-05-05 | $3.32 | $3.61 | 33,975 | — | — |
| 2005-05-04 | $3.24 | $3.52 | 16,875 | — | — |
| 2005-05-03 | $3.32 | $3.61 | 17,850 | — | — |
| 2005-05-02 | $3.44 | $3.74 | 12,050 | — | — |
| 2005-04-29 | $3.56 | $3.87 | 25,850 | — | — |
| 2005-04-28 | $3.60 | $3.92 | 6,975 | — | — |
| 2005-04-27 | $3.60 | $3.92 | 11,550 | — | — |
| 2005-04-26 | $3.60 | $3.92 | 14,325 | — | — |
| 2005-04-25 | $3.44 | $3.74 | 20,700 | — | — |
| 2005-04-22 | $3.20 | $3.48 | 21,300 | — | — |
| 2005-04-21 | $3.28 | $3.57 | 42,550 | — | — |
| 2005-04-20 | $3.32 | $3.61 | 17,850 | — | — |
| 2005-04-19 | $3.44 | $3.74 | 55,300 | — | — |
| 2005-04-18 | $3.56 | $3.87 | 18,650 | — | — |
| 2005-04-15 | $3.60 | $3.92 | 53,200 | — | — |
| 2005-04-14 | $3.80 | $4.13 | 27,300 | — | — |
| 2005-04-13 | $3.76 | $4.09 | 22,400 | — | — |
| 2005-04-12 | $3.68 | $4.00 | 17,750 | — | — |
| 2005-04-11 | $3.76 | $4.09 | 20,500 | — | — |
| 2005-04-08 | $3.96 | $4.31 | 13,000 | — | — |
| 2005-04-07 | $4.00 | $4.35 | 14,375 | — | — |
| 2005-04-06 | $4.00 | $4.35 | 49,025 | — | — |
| 2005-04-05 | $3.96 | $4.31 | 45,325 | — | — |
| 2005-04-04 | $3.76 | $4.09 | 12,325 | — | — |
| 2005-04-01 | $3.76 | $4.09 | 9,050 | — | — |
| 2005-03-31 | $3.84 | $4.18 | 24,850 | — | — |
| 2005-03-30 | $4.00 | $4.35 | 14,275 | — | — |
| 2005-03-29 | $3.92 | $4.26 | 47,800 | — | — |
| 2005-03-28 | $4.00 | $4.35 | 21,650 | — | — |
| 2005-03-24 | $3.88 | $4.22 | 48,475 | — | — |
| 2005-03-23 | $4.00 | $4.35 | 23,750 | — | — |
| 2005-03-22 | $3.96 | $4.31 | 21,725 | — | — |
| 2005-03-21 | $4.00 | $4.35 | 59,125 | — | — |
| 2005-03-18 | $4.08 | $4.44 | 26,175 | — | — |
| 2005-03-17 | $3.80 | $4.13 | 106,125 | — | — |
| 2005-03-16 | $4.04 | $4.39 | 76,925 | — | — |
| 2005-03-15 | $4.08 | $4.44 | 50,450 | — | — |
| 2005-03-14 | $4.04 | $4.39 | 39,525 | — | — |
| 2005-03-11 | $4.00 | $4.35 | 68,350 | — | — |
| 2005-03-10 | $4.20 | $4.57 | 237,700 | — | — |
| 2005-03-09 | $4.00 | $4.35 | 80,225 | — | — |
| 2005-03-08 | $4.00 | $4.35 | 122,750 | — | — |
| 2005-03-07 | $3.96 | $4.31 | 73,400 | — | — |
| 2005-03-04 | $3.92 | $4.26 | 0 | — | — |
| 2005-03-03 | $3.92 | $4.26 | 26,000 | — | — |
| 2005-03-02 | $3.92 | $4.26 | 65,600 | — | — |
| 2005-03-01 | $3.60 | $3.92 | 15,200 | — | — |
| 2005-02-28 | $3.60 | $3.92 | 24,450 | — | — |
| 2005-02-25 | $3.72 | $4.05 | 28,400 | — | — |
| 2005-02-24 | $3.56 | $3.87 | 58,775 | — | — |
| 2005-02-23 | $3.52 | $3.83 | 163,825 | — | — |
| 2005-02-22 | $3.72 | $4.05 | 45,500 | — | — |
| 2005-02-18 | $3.88 | $4.22 | 42,125 | — | — |
| 2005-02-17 | $4.00 | $4.35 | 26,975 | — | — |
| 2005-02-16 | $3.88 | $4.22 | 53,225 | — | — |
| 2005-02-15 | $4.00 | $4.35 | 67,125 | — | — |
| 2005-02-14 | $4.00 | $4.35 | 99,825 | — | — |
| 2005-02-11 | $4.04 | $4.39 | 153,425 | — | — |
| 2005-02-10 | $4.40 | $4.79 | 105,600 | — | — |
| 2005-02-09 | $4.32 | $4.70 | 48,725 | — | — |
| 2005-02-08 | $4.44 | $4.83 | 71,925 | — | — |
| 2005-02-07 | $4.48 | $4.87 | 57,875 | — | — |
| 2005-02-04 | $4.52 | $4.92 | 49,600 | — | — |
| 2005-02-03 | $4.40 | $4.79 | 66,700 | — | — |
| 2005-02-02 | $4.12 | $4.48 | 40,850 | — | — |
| 2005-02-01 | $4.04 | $4.39 | 27,600 | — | — |
| 2005-01-31 | $4.04 | $4.39 | 52,350 | — | — |
| 2005-01-28 | $4.20 | $4.57 | 25,600 | — | — |
| 2005-01-27 | $4.32 | $4.70 | 60,225 | — | — |
| 2005-01-26 | $3.84 | $4.18 | 51,775 | — | — |
| 2005-01-25 | $4.12 | $4.48 | 159,700 | — | — |
| 2005-01-24 | $4.16 | $4.53 | 185,800 | — | — |
| 2005-01-21 | $4.72 | $5.13 | 59,425 | — | — |
| 2005-01-20 | $4.68 | $5.09 | 124,850 | — | — |
| 2005-01-19 | $4.80 | $5.22 | 123,800 | — | — |
| 2005-01-18 | $4.68 | $5.09 | 260,900 | — | — |
| 2005-01-14 | $4.92 | $5.35 | 327,025 | — | — |
| 2005-01-13 | $4.48 | $4.87 | 122,625 | — | — |
| 2005-01-12 | $4.08 | $4.44 | 176,825 | — | — |
| 2005-01-11 | $4.52 | $4.92 | 565,600 | — | — |
| 2005-01-10 | $4.68 | $5.09 | 940,650 | — | — |
| 2005-01-07 | $3.48 | $3.79 | 43,150 | — | — |
| 2005-01-06 | $3.36 | $3.66 | 83,900 | — | — |
| 2005-01-05 | $3.56 | $3.87 | 132,450 | — | — |
| 2005-01-04 | $3.60 | $3.92 | 903,200 | — | — |
| 2005-01-03 | $2.88 | $3.13 | 67,300 | — | — |