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
- 1980-03-17 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 | $3.31 | $4.35 | 355,500 | — | — |
| 2005-12-29 | $3.22 | $4.23 | 283,500 | — | — |
| 2005-12-28 | $3.21 | $4.22 | 373,500 | — | — |
| 2005-12-27 | $3.18 | $4.17 | 373,500 | — | — |
| 2005-12-23 | $3.20 | $4.20 | 67,500 | — | — |
| 2005-12-22 | $3.22 | $4.23 | 36,000 | — | — |
| 2005-12-21 | $3.24 | $4.26 | 184,500 | — | — |
| 2005-12-20 | $3.20 | $4.20 | 220,500 | — | — |
| 2005-12-19 | $3.21 | $4.22 | 148,500 | — | — |
| 2005-12-16 | $3.27 | $4.29 | 99,000 | — | — |
| 2005-12-15 | $3.30 | $4.33 | 310,500 | — | — |
| 2005-12-14 | $3.33 | $4.37 | 139,500 | — | — |
| 2005-12-13 | $3.33 | $4.38 | 76,500 | — | — |
| 2005-12-12 | $3.33 | $4.38 | 157,500 | — | — |
| 2005-12-09 | $3.31 | $4.35 | 36,000 | — | — |
| 2005-12-08 | $3.33 | $4.38 | 261,000 | — | — |
| 2005-12-07 | $3.33 | $4.38 | 337,500 | — | — |
| 2005-12-06 | $3.33 | $4.38 | 45,000 | — | — |
| 2005-12-05 | $3.38 | $4.44 | 126,000 | — | — |
| 2005-12-02 | $3.36 | $4.41 | 27,000 | — | — |
| 2005-12-01 | $3.37 | $4.42 | 63,000 | — | — |
| 2005-11-30 | $3.41 | $4.48 | 117,000 | — | — |
| 2005-11-29 | $3.38 | $4.44 | 94,500 | — | — |
| 2005-11-28 | $3.35 | $4.40 | 117,000 | — | — |
| 2005-11-25 | $3.38 | $4.44 | 76,500 | — | — |
| 2005-11-23 | $3.39 | $4.45 | 157,500 | — | — |
| 2005-11-22 | $3.33 | $4.38 | 63,000 | — | — |
| 2005-11-21 | $3.33 | $4.38 | 99,000 | — | — |
| 2005-11-18 | $3.30 | $4.33 | 54,000 | — | — |
| 2005-11-17 | $3.37 | $4.42 | 175,500 | — | — |
| 2005-11-16 | $3.37 | $4.42 | 162,000 | — | — |
| 2005-11-15 | $3.29 | $4.32 | 85,500 | — | — |
| 2005-11-14 | $3.28 | $4.31 | 121,500 | — | — |
| 2005-11-11 | $3.29 | $4.32 | 81,000 | — | — |
| 2005-11-10 | $3.28 | $4.31 | 265,500 | — | — |
| 2005-11-09 | $3.33 | $4.37 | 184,500 | — | — |
| 2005-11-08 | $3.39 | $4.45 | 252,000 | — | — |
| 2005-11-07 | $3.33 | $4.38 | 157,500 | — | — |
| 2005-11-04 | $3.27 | $4.29 | 198,000 | — | — |
| 2005-11-03 | $3.23 | $4.24 | 166,500 | — | — |
| 2005-11-02 | $3.26 | $4.28 | 234,000 | — | — |
| 2005-11-01 | $3.32 | $4.36 | 328,500 | — | — |
| 2005-10-31 | $3.27 | $4.30 | 738,000 | — | — |
| 2005-10-28 | $3.11 | $4.09 | 148,500 | — | — |
| 2005-10-27 | $3.05 | $4.01 | 432,000 | — | — |
| 2005-10-26 | $3.16 | $4.15 | 459,000 | — | — |
| 2005-10-25 | $3.07 | $4.03 | 873,000 | — | — |
| 2005-10-24 | $2.90 | $3.81 | 1,080,000 | — | — |
| 2005-10-21 | $2.69 | $3.54 | 423,000 | — | — |
| 2005-10-20 | $2.70 | $3.55 | 409,500 | — | — |
| 2005-10-19 | $2.80 | $3.68 | 306,000 | — | — |
| 2005-10-18 | $2.77 | $3.63 | 760,500 | — | — |
| 2005-10-17 | $2.66 | $3.49 | 661,500 | — | — |
| 2005-10-14 | $2.63 | $3.45 | 576,000 | — | — |
| 2005-10-13 | $2.60 | $3.42 | 643,500 | — | — |
| 2005-10-12 | $2.61 | $3.43 | 2,110,500 | — | — |
| 2005-10-11 | $2.90 | $3.82 | 612,000 | — | — |
| 2005-10-10 | $3.12 | $4.09 | 594,000 | — | — |
| 2005-10-07 | $3.22 | $4.23 | 202,500 | — | — |
| 2005-10-06 | $3.13 | $4.12 | 634,500 | — | — |
| 2005-10-05 | $3.28 | $4.30 | 499,500 | — | — |
| 2005-10-04 | $3.22 | $4.23 | 531,000 | — | — |
| 2005-10-03 | $3.33 | $4.38 | 1,242,000 | — | — |
| 2005-09-30 | $3.52 | $4.63 | 148,500 | — | — |
| 2005-09-29 | $3.57 | $4.69 | 540,000 | — | — |
| 2005-09-28 | $3.58 | $4.70 | 891,000 | — | — |
| 2005-09-27 | $3.64 | $4.79 | 333,000 | — | — |
| 2005-09-26 | $3.64 | $4.78 | 211,500 | — | — |
| 2005-09-23 | $3.68 | $4.83 | 445,500 | — | — |
| 2005-09-22 | $3.73 | $4.89 | 148,500 | — | — |
| 2005-09-21 | $3.76 | $4.94 | 94,500 | — | — |
| 2005-09-20 | $3.74 | $4.92 | 211,500 | — | — |
| 2005-09-19 | $3.66 | $4.81 | 144,000 | — | — |
| 2005-09-16 | $3.69 | $4.85 | 333,000 | — | — |
| 2005-09-15 | $3.71 | $4.88 | 108,000 | — | — |
| 2005-09-14 | $3.73 | $4.90 | 180,000 | — | — |
| 2005-09-13 | $3.82 | $5.02 | 54,000 | — | — |
| 2005-09-12 | $3.84 | $5.05 | 72,000 | — | — |
| 2005-09-09 | $3.88 | $5.10 | 76,500 | — | — |
| 2005-09-08 | $3.91 | $5.14 | 49,500 | — | — |
| 2005-09-07 | $3.93 | $5.17 | 49,500 | — | — |
| 2005-09-06 | $3.93 | $5.16 | 36,000 | — | — |
| 2005-09-02 | $3.93 | $5.17 | 9,000 | — | — |
| 2005-09-01 | $3.94 | $5.18 | 90,000 | — | — |
| 2005-08-31 | $4.01 | $5.27 | 256,500 | — | — |
| 2005-08-30 | $3.93 | $5.17 | 90,000 | — | — |
| 2005-08-29 | $3.93 | $5.17 | 373,500 | — | — |
| 2005-08-26 | $3.92 | $5.15 | 27,000 | — | — |
| 2005-08-25 | $3.90 | $5.12 | 0 | — | — |
| 2005-08-24 | $3.90 | $5.12 | 40,500 | — | — |
| 2005-08-23 | $3.88 | $5.10 | 1,192,500 | — | — |
| 2005-08-22 | $3.82 | $5.02 | 301,500 | — | — |
| 2005-08-19 | $3.75 | $4.93 | 166,500 | — | — |
| 2005-08-18 | $3.76 | $4.93 | 378,000 | — | — |
| 2005-08-17 | $3.79 | $4.98 | 805,500 | — | — |
| 2005-08-16 | $3.92 | $5.15 | 130,500 | — | — |
| 2005-08-15 | $3.96 | $5.21 | 319,500 | — | — |
| 2005-08-12 | $4.02 | $5.28 | 171,000 | — | — |
| 2005-08-11 | $4.00 | $5.25 | 81,000 | — | — |
| 2005-08-10 | $3.97 | $5.22 | 112,500 | — | — |
| 2005-08-09 | $4.04 | $5.31 | 85,500 | — | — |
| 2005-08-08 | $3.98 | $5.23 | 58,500 | — | — |
| 2005-08-05 | $3.98 | $5.22 | 126,000 | — | — |
| 2005-08-04 | $4.00 | $5.25 | 54,000 | — | — |
| 2005-08-03 | $3.99 | $5.24 | 36,000 | — | — |
| 2005-08-02 | $4.04 | $5.30 | 85,500 | — | — |
| 2005-08-01 | $4.01 | $5.26 | 54,000 | — | — |
| 2005-07-29 | $4.07 | $5.34 | 211,500 | — | — |
| 2005-07-28 | $3.98 | $5.23 | 72,000 | — | — |
| 2005-07-27 | $3.98 | $5.23 | 337,500 | — | — |
| 2005-07-26 | $3.96 | $5.20 | 135,000 | — | — |
| 2005-07-25 | $3.92 | $5.15 | 148,500 | — | — |
| 2005-07-22 | $3.87 | $5.08 | 117,000 | — | — |
| 2005-07-21 | $3.96 | $5.20 | 54,000 | — | — |
| 2005-07-20 | $3.96 | $5.20 | 225,000 | — | — |
| 2005-07-19 | $3.98 | $5.23 | 126,000 | — | — |
| 2005-07-18 | $3.96 | $5.20 | 130,500 | — | — |
| 2005-07-15 | $3.98 | $5.23 | 198,000 | — | — |
| 2005-07-14 | $4.00 | $5.25 | 126,000 | — | — |
| 2005-07-13 | $3.98 | $5.23 | 198,000 | — | — |
| 2005-07-12 | $4.06 | $5.33 | 261,000 | — | — |
| 2005-07-11 | $3.98 | $5.23 | 441,000 | — | — |
| 2005-07-08 | $3.94 | $5.18 | 283,500 | — | — |
| 2005-07-07 | $3.87 | $5.08 | 157,500 | — | — |
| 2005-07-06 | $3.80 | $5.00 | 36,000 | — | — |
| 2005-07-05 | $3.86 | $5.06 | 13,500 | — | — |
| 2005-07-01 | $3.86 | $5.06 | 54,000 | — | — |
| 2005-06-30 | $3.93 | $5.17 | 1,111,500 | — | — |
| 2005-06-29 | $3.80 | $4.99 | 400,500 | — | — |
| 2005-06-28 | $3.78 | $4.96 | 301,500 | — | — |
| 2005-06-27 | $3.71 | $4.87 | 315,000 | — | — |
| 2005-06-24 | $3.76 | $4.93 | 999,000 | — | — |
| 2005-06-23 | $3.83 | $5.04 | 229,500 | — | — |
| 2005-06-22 | $3.84 | $5.05 | 405,000 | — | — |
| 2005-06-21 | $3.87 | $5.09 | 567,000 | — | — |
| 2005-06-20 | $3.84 | $5.04 | 279,000 | — | — |
| 2005-06-17 | $3.83 | $5.03 | 40,500 | — | — |
| 2005-06-16 | $3.85 | $5.06 | 180,000 | — | — |
| 2005-06-15 | $3.81 | $5.00 | 112,500 | — | — |
| 2005-06-14 | $3.80 | $4.99 | 63,000 | — | — |
| 2005-06-13 | $3.78 | $4.96 | 72,000 | — | — |
| 2005-06-10 | $3.83 | $5.03 | 103,500 | — | — |
| 2005-06-09 | $3.80 | $4.99 | 423,000 | — | — |
| 2005-06-08 | $3.87 | $5.08 | 166,500 | — | — |
| 2005-06-07 | $3.84 | $5.04 | 189,000 | — | — |
| 2005-06-06 | $3.84 | $5.05 | 81,000 | — | — |
| 2005-06-03 | $3.89 | $5.10 | 76,500 | — | — |
| 2005-06-02 | $3.87 | $5.08 | 283,500 | — | — |
| 2005-06-01 | $3.84 | $5.05 | 301,500 | — | — |
| 2005-05-31 | $3.93 | $5.17 | 927,000 | — | — |
| 2005-05-27 | $3.69 | $4.85 | 54,000 | — | — |
| 2005-05-26 | $3.67 | $4.82 | 85,500 | — | — |
| 2005-05-25 | $3.73 | $4.90 | 229,500 | — | — |
| 2005-05-24 | $3.63 | $4.77 | 535,500 | — | — |
| 2005-05-23 | $3.67 | $4.82 | 774,000 | — | — |
| 2005-05-20 | $3.56 | $4.67 | 1,674,000 | — | — |
| 2005-05-19 | $3.23 | $4.25 | 283,500 | — | — |
| 2005-05-18 | $3.33 | $4.38 | 670,500 | — | — |
| 2005-05-17 | $3.44 | $4.52 | 1,255,500 | — | — |
| 2005-05-16 | $3.64 | $4.78 | 499,500 | — | — |
| 2005-05-13 | $3.79 | $4.97 | 207,000 | — | — |
| 2005-05-12 | $3.84 | $5.04 | 31,500 | — | — |
| 2005-05-11 | $3.87 | $5.08 | 193,500 | — | — |
| 2005-05-10 | $3.88 | $5.10 | 180,000 | — | — |
| 2005-05-09 | $3.86 | $5.07 | 135,000 | — | — |
| 2005-05-06 | $3.91 | $5.14 | 72,000 | — | — |
| 2005-05-05 | $3.93 | $5.17 | 400,500 | — | — |
| 2005-05-04 | $3.96 | $5.20 | 378,000 | — | — |
| 2005-05-03 | $3.83 | $5.03 | 36,000 | — | — |
| 2005-05-02 | $3.84 | $5.05 | 297,000 | — | — |
| 2005-04-29 | $3.93 | $5.17 | 756,000 | — | — |
| 2005-04-28 | $3.73 | $4.90 | 297,000 | — | — |
| 2005-04-27 | $3.71 | $4.88 | 247,500 | — | — |
| 2005-04-26 | $3.69 | $4.85 | 126,000 | — | — |
| 2005-04-25 | $3.65 | $4.80 | 234,000 | — | — |
| 2005-04-22 | $3.66 | $4.81 | 139,500 | — | — |
| 2005-04-21 | $3.63 | $4.77 | 85,500 | — | — |
| 2005-04-20 | $3.60 | $4.73 | 193,500 | — | — |
| 2005-04-19 | $3.68 | $4.83 | 801,000 | — | — |
| 2005-04-18 | $3.53 | $4.64 | 1,107,000 | — | — |
| 2005-04-15 | $3.58 | $4.70 | 756,000 | — | — |
| 2005-04-14 | $3.69 | $4.85 | 1,057,500 | — | — |
| 2005-04-13 | $3.83 | $5.04 | 247,500 | — | — |
| 2005-04-12 | $3.76 | $4.93 | 472,500 | — | — |
| 2005-04-11 | $3.83 | $5.04 | 378,000 | — | — |
| 2005-04-08 | $3.91 | $5.14 | 639,000 | — | — |
| 2005-04-07 | $3.89 | $5.11 | 571,500 | — | — |
| 2005-04-06 | $3.67 | $4.82 | 648,000 | — | — |
| 2005-04-05 | $3.64 | $4.78 | 432,000 | — | — |
| 2005-04-04 | $3.47 | $4.55 | 508,500 | — | — |
| 2005-04-01 | $3.49 | $4.58 | 873,000 | — | — |
| 2005-03-31 | $3.47 | $4.55 | 936,000 | — | — |
| 2005-03-30 | $3.33 | $4.38 | 234,000 | — | — |
| 2005-03-29 | $3.33 | $4.38 | 490,500 | — | — |
| 2005-03-28 | $3.32 | $4.36 | 283,500 | — | — |
| 2005-03-24 | $3.22 | $4.23 | 675,000 | — | — |
| 2005-03-23 | $3.31 | $4.35 | 486,000 | — | — |
| 2005-03-22 | $3.41 | $4.47 | 157,500 | — | — |
| 2005-03-21 | $3.42 | $4.50 | 90,000 | — | — |
| 2005-03-18 | $3.44 | $4.52 | 130,500 | — | — |
| 2005-03-17 | $3.46 | $4.55 | 576,000 | — | — |
| 2005-03-16 | $3.42 | $4.50 | 198,000 | — | — |
| 2005-03-15 | $3.42 | $4.50 | 193,500 | — | — |
| 2005-03-14 | $3.39 | $4.45 | 175,500 | — | — |
| 2005-03-11 | $3.31 | $4.35 | 144,000 | — | — |
| 2005-03-10 | $3.31 | $4.35 | 364,500 | — | — |
| 2005-03-09 | $3.34 | $4.39 | 400,500 | — | — |
| 2005-03-08 | $3.33 | $4.38 | 571,500 | — | — |
| 2005-03-07 | $3.22 | $4.23 | 837,000 | — | — |
| 2005-03-04 | $3.08 | $4.05 | 130,500 | — | — |
| 2005-03-03 | $3.08 | $4.04 | 90,000 | — | — |
| 2005-03-02 | $3.06 | $4.03 | 319,500 | — | — |
| 2005-03-01 | $3.06 | $4.01 | 126,000 | — | — |
| 2005-02-28 | $3.09 | $4.06 | 85,500 | — | — |
| 2005-02-25 | $3.09 | $4.06 | 108,000 | — | — |
| 2005-02-24 | $3.10 | $4.08 | 45,000 | — | — |
| 2005-02-23 | $3.10 | $4.07 | 144,000 | — | — |
| 2005-02-22 | $3.07 | $4.03 | 463,500 | — | — |
| 2005-02-18 | $3.09 | $4.06 | 175,500 | — | — |
| 2005-02-17 | $3.04 | $3.99 | 333,000 | — | — |
| 2005-02-16 | $3.00 | $3.94 | 315,000 | — | — |
| 2005-02-15 | $2.98 | $3.91 | 463,500 | — | — |
| 2005-02-14 | $2.92 | $3.84 | 486,000 | — | — |
| 2005-02-11 | $2.98 | $3.91 | 139,500 | — | — |
| 2005-02-10 | $2.96 | $3.88 | 391,500 | — | — |
| 2005-02-09 | $2.90 | $3.81 | 126,000 | — | — |
| 2005-02-08 | $2.84 | $3.74 | 459,000 | — | — |
| 2005-02-07 | $2.96 | $3.88 | 985,500 | — | — |
| 2005-02-04 | $3.13 | $4.12 | 927,000 | — | — |
| 2005-02-03 | $3.07 | $4.03 | 495,000 | — | — |
| 2005-02-02 | $2.88 | $3.79 | 409,500 | — | — |
| 2005-02-01 | $2.78 | $3.65 | 171,000 | — | — |
| 2005-01-31 | $2.77 | $3.63 | 301,500 | — | — |
| 2005-01-28 | $2.79 | $3.67 | 121,500 | — | — |
| 2005-01-27 | $2.75 | $3.61 | 139,500 | — | — |
| 2005-01-26 | $2.70 | $3.55 | 171,000 | — | — |
| 2005-01-25 | $2.71 | $3.55 | 216,000 | — | — |
| 2005-01-24 | $2.81 | $3.69 | 288,000 | — | — |
| 2005-01-21 | $2.76 | $3.63 | 382,500 | — | — |
| 2005-01-20 | $2.66 | $3.49 | 355,500 | — | — |
| 2005-01-19 | $2.68 | $3.52 | 252,000 | — | — |
| 2005-01-18 | $2.66 | $3.49 | 945,000 | — | — |
| 2005-01-14 | $2.59 | $3.40 | 639,000 | — | — |
| 2005-01-13 | $2.49 | $3.27 | 1,170,000 | — | — |
| 2005-01-12 | $2.46 | $3.23 | 1,345,500 | — | — |
| 2005-01-11 | $2.68 | $3.51 | 733,500 | — | — |
| 2005-01-10 | $2.80 | $3.68 | 225,000 | — | — |
| 2005-01-07 | $2.85 | $3.74 | 720,000 | — | — |
| 2005-01-06 | $2.87 | $3.77 | 463,500 | — | — |
| 2005-01-05 | $2.87 | $3.77 | 229,500 | — | — |
| 2005-01-04 | $2.82 | $3.71 | 414,000 | — | — |
| 2005-01-03 | $2.91 | $3.82 | 1,525,500 | — | — |